시장 데이터를 불러오는 중
전체 종목
Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033 과거 주가
Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033 · ASBA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Associated Banc-Corp 6.625% Fixed-Rate Reset Subordinated Notes due 2033 · ASBA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,407 | ₩33,648 | ₩33,407 | ₩33,514 | +0.32% | 1.5만 |
| 2026.10.08 | ₩33,380 | ₩33,621 | ₩33,313 | ₩33,514 | +0.40% | 1.6만 |
| 2026.10.07 | ₩33,366 | ₩33,501 | ₩33,232 | ₩33,353 | -0.04% | 3.5만 |
| 2026.10.06 | ₩33,527 | ₩33,594 | ₩33,393 | ₩33,487 | -0.12% | 2.3만 |
| 2026.10.05 | ₩33,594 | ₩33,608 | ₩33,420 | ₩33,527 | -0.20% | 3.7만 |
| 2026.10.02 | ₩33,594 | ₩33,677 | ₩33,501 | ₩33,648 | +0.16% | 5.3만 |
| 2026.10.01 | ₩33,567 | ₩33,621 | ₩33,447 | ₩33,594 | +0.08% | 2.7만 |
| 2026.09.30 | ₩33,514 | ₩33,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,661 |
| +0.44% |
| 58.7만 |
| 2026.09.29 | ₩33,353 | ₩33,554 | ₩33,286 | ₩33,434 | +0.24% | 3.8만 |
|---|
| 2026.09.28 | ₩33,299 | ₩33,474 | ₩33,206 | ₩33,420 | +0.36% | 2.9만 |
|---|
| 2026.09.25 | ₩33,206 | ₩33,447 | ₩33,206 | ₩33,366 | +0.48% | 1.7만 |
|---|
| 2026.09.24 | ₩33,353 | ₩33,487 | ₩33,232 | ₩33,299 | -0.16% | 5.9만 |
|---|
| 2026.09.23 | ₩33,340 | ₩33,420 | ₩33,207 | ₩33,353 | +0.04% | 2.7만 |
|---|
| 2026.09.22 | ₩33,286 | ₩33,432 | ₩33,259 | ₩33,340 | +0.16% | 4.8천 |
|---|
| 2026.09.21 | ₩33,366 | ₩33,567 | ₩33,286 | ₩33,286 | -0.24% | 3.3만 |
|---|
| 2026.09.18 | ₩33,192 | ₩33,594 | ₩33,192 | ₩33,407 | +0.65% | 6.3만 |
|---|
| 2026.09.17 | ₩33,179 | ₩33,273 | ₩33,170 | ₩33,206 | +0.08% | 8.2만 |
|---|
| 2026.09.16 | ₩33,366 | ₩33,434 | ₩33,078 | ₩33,098 | -0.80% | 2.7만 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,447 | ₩33,219 | ₩33,286 | +0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩33,232 | ₩33,407 | ₩33,232 | ₩33,273 | +0.12% | 1만 |
|---|
| 2026.09.11 | ₩33,447 | ₩33,474 | ₩33,353 | ₩33,353 | -0.28% | 1.2만 |
|---|
| 2026.09.10 | ₩33,139 | ₩33,393 | ₩33,139 | ₩33,366 | +0.69% | 9.7천 |
|---|
| 2026.09.09 | ₩33,366 | ₩33,447 | ₩33,232 | ₩33,286 | -0.24% | 1.8만 |
|---|
| 2026.09.08 | ₩33,259 | ₩33,474 | ₩33,232 | ₩33,313 | +0.16% | 3.2만 |
|---|
| 2026.09.04 | ₩33,219 | ₩33,393 | ₩33,152 | ₩33,326 | +0.32% | 1.4만 |
|---|
| 2026.09.03 | ₩33,165 | ₩33,487 | ₩33,165 | ₩33,232 | +0.20% | 1.6만 |
|---|
| 2026.09.02 | ₩33,018 | ₩33,232 | ₩33,018 | ₩33,165 | +0.45% | 7.7천 |
|---|
| 2026.09.01 | ₩32,964 | ₩33,232 | ₩32,964 | ₩33,152 | +0.57% | 3.1만 |
|---|
| 2026.08.31 | ₩33,031 | ₩33,045 | ₩32,495 | ₩33,045 | +0.04% | 2.7만 |
|---|
| 2026.08.28 | ₩32,978 | ₩33,098 | ₩32,924 | ₩32,938 | -0.12% | 6.9천 |
|---|
| 2026.08.27 | ₩33,005 | ₩33,165 | ₩32,844 | ₩32,985 | -0.06% | 1.3만 |
|---|
| 2026.08.26 | ₩33,098 | ₩33,152 | ₩32,845 | ₩33,005 | -0.28% | 1.5만 |
|---|
| 2026.08.25 | ₩33,165 | ₩33,165 | ₩33,031 | ₩33,125 | -0.12% | 1.4만 |
|---|
| 2026.08.24 | ₩33,152 | ₩33,165 | ₩33,031 | ₩33,165 | +0.04% | 3.4만 |
|---|
| 2026.08.21 | ₩32,951 | ₩33,165 | ₩32,951 | ₩33,139 | +0.57% | 2.2만 |
|---|
| 2026.08.20 | ₩32,964 | ₩33,058 | ₩32,895 | ₩33,031 | +0.20% | 4.7만 |
|---|
| 2026.08.19 | ₩32,844 | ₩33,131 | ₩32,844 | ₩32,928 | +0.26% | 6.9천 |
|---|
| 2026.08.18 | ₩32,710 | ₩32,837 | ₩32,710 | ₩32,817 | +0.33% | 1.7만 |
|---|
| 2026.08.17 | ₩32,696 | ₩32,897 | ₩32,696 | ₩32,777 | +0.25% | 2.4만 |
|---|
| 2026.08.14 | ₩33,125 | ₩33,179 | ₩33,077 | ₩33,179 | +0.16% | 3.7만 |
|---|
| 2026.08.13 | ₩33,085 | ₩33,139 | ₩33,005 | ₩33,045 | -0.12% | 1.5만 |
|---|
| 2026.08.12 | ₩33,112 | ₩33,179 | ₩32,924 | ₩33,031 | -0.24% | 1.2만 |
|---|
| 2026.08.11 | ₩32,871 | ₩33,031 | ₩32,871 | ₩32,997 | +0.38% | 1.2만 |
|---|
| 2026.08.10 | ₩33,031 | ₩33,152 | ₩32,978 | ₩33,031 | 0.00% | 9.8천 |
|---|
| 2026.08.07 | ₩33,192 | ₩33,192 | ₩33,031 | ₩33,098 | -0.28% | 1.3만 |
|---|
| 2026.08.06 | ₩33,031 | ₩33,192 | ₩33,031 | ₩33,165 | +0.41% | 1.1만 |
|---|
| 2026.08.05 | ₩33,085 | ₩33,192 | ₩33,031 | ₩33,058 | -0.08% | 1.1만 |
|---|
| 2026.08.04 | ₩33,165 | ₩33,273 | ₩33,092 | ₩33,112 | -0.16% | 1.4만 |
|---|
| 2026.08.03 | ₩33,045 | ₩33,232 | ₩32,993 | ₩33,098 | +0.16% | 1.4만 |
|---|
| 2026.07.31 | ₩33,018 | ₩33,143 | ₩32,897 | ₩33,045 | +0.08% | 3.8만 |
|---|
| 2026.07.30 | ₩32,964 | ₩33,045 | ₩32,964 | ₩32,991 | +0.08% | 1.4만 |
|---|
| 2026.07.29 | ₩32,911 | ₩32,978 | ₩32,790 | ₩32,978 | +0.20% | 1.8만 |
|---|
| 2026.07.28 | ₩32,763 | ₩33,005 | ₩32,763 | ₩32,897 | +0.41% | 1.3만 |
|---|
| 2026.07.27 | ₩32,804 | ₩32,897 | ₩32,804 | ₩32,817 | +0.04% | 2.2만 |
|---|
| 2026.07.24 | ₩32,871 | ₩32,884 | ₩32,737 | ₩32,737 | -0.41% | 1.9만 |
|---|
| 2026.07.23 | ₩32,830 | ₩32,926 | ₩32,723 | ₩32,723 | -0.33% | 2.1만 |
|---|
| 2026.07.22 | ₩32,857 | ₩33,005 | ₩32,804 | ₩32,911 | +0.16% | 1.1만 |
|---|
| 2026.07.21 | ₩32,964 | ₩33,045 | ₩32,830 | ₩32,938 | -0.08% | 3.1만 |
|---|
| 2026.07.20 | ₩32,938 | ₩33,072 | ₩32,938 | ₩32,991 | +0.16% | 1.8만 |
|---|
| 2026.07.17 | ₩32,844 | ₩33,139 | ₩32,844 | ₩32,951 | +0.33% | 1.8만 |
|---|
| 2026.07.16 | ₩32,978 | ₩33,098 | ₩32,871 | ₩32,951 | -0.08% | 2.4만 |
|---|
| 2026.07.15 | ₩33,058 | ₩33,098 | ₩32,946 | ₩33,018 | -0.12% | 1.8만 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,085 | ₩32,844 | ₩32,991 | +0.08% | 2.2만 |
|---|
| 2026.07.13 | ₩32,857 | ₩33,125 | ₩32,817 | ₩32,903 | +0.14% | 3.2만 |
|---|
| 2026.07.10 | ₩33,098 | ₩33,125 | ₩32,871 | ₩32,884 | -0.65% | 2.2만 |
|---|
| 2026.07.09 | ₩32,562 | ₩33,165 | ₩32,562 | ₩33,045 | +1.48% | 3.5만 |
|---|
| 2026.07.08 | ₩32,750 | ₩32,830 | ₩32,509 | ₩32,737 | -0.04% | 2.7만 |
|---|
| 2026.07.07 | ₩32,897 | ₩32,924 | ₩32,656 | ₩32,763 | -0.41% | 2만 |
|---|
| 2026.07.06 | ₩32,737 | ₩32,897 | ₩32,737 | ₩32,872 | +0.41% | 1.3만 |
|---|
| 2026.07.02 | ₩32,830 | ₩32,911 | ₩32,725 | ₩32,790 | -0.12% | 2만 |
|---|
| 2026.07.01 | ₩32,616 | ₩32,830 | ₩32,536 | ₩32,804 | +0.58% | 3.9만 |
|---|
| 2026.06.30 | ₩32,455 | ₩32,729 | ₩32,335 | ₩32,576 | +0.37% | 52.1만 |
|---|
| 2026.06.29 | ₩32,643 | ₩32,830 | ₩32,428 | ₩32,509 | -0.41% | 14.3만 |
|---|
| 2026.06.26 | ₩32,562 | ₩32,804 | ₩32,509 | ₩32,643 | +0.25% | 4.7만 |
|---|
| 2026.06.25 | ₩32,924 | ₩32,951 | ₩32,576 | ₩32,710 | -0.65% | 4.1만 |
|---|
| 2026.06.24 | ₩33,152 | ₩33,186 | ₩32,750 | ₩32,790 | -1.09% | 2.3만 |
|---|
| 2026.06.23 | ₩33,206 | ₩33,326 | ₩33,125 | ₩33,192 | -0.04% | 2.7만 |
|---|
| 2026.06.22 | ₩33,353 | ₩33,434 | ₩33,219 | ₩33,273 | -0.24% | 2.5만 |
|---|
| 2026.06.18 | ₩33,232 | ₩33,501 | ₩33,232 | ₩33,407 | +0.52% | 1만 |
|---|
| 2026.06.17 | ₩33,273 | ₩33,420 | ₩33,139 | ₩33,273 | 0.00% | 1.9만 |
|---|
| 2026.06.16 | ₩33,353 | ₩33,353 | ₩33,145 | ₩33,206 | -0.44% | 2.5만 |
|---|
| 2026.06.15 | ₩33,246 | ₩33,366 | ₩33,165 | ₩33,232 | -0.04% | 2.3만 |
|---|
| 2026.06.12 | ₩33,286 | ₩33,380 | ₩33,286 | ₩33,313 | +0.08% | 1.2만 |
|---|
| 2026.06.11 | ₩33,018 | ₩33,366 | ₩33,018 | ₩33,246 | +0.69% | 1.8만 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,299 | ₩32,830 | ₩33,139 | +0.53% | 3.5만 |
|---|
| 2026.06.09 | ₩32,710 | ₩33,031 | ₩32,603 | ₩33,005 | +0.90% | 7.3만 |
|---|
| 2026.06.08 | ₩32,991 | ₩33,072 | ₩32,723 | ₩32,737 | -0.77% | 4만 |
|---|
| 2026.06.05 | ₩32,911 | ₩33,139 | ₩32,790 | ₩32,918 | +0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩33,005 | ₩33,152 | ₩32,924 | ₩32,951 | -0.16% | 3.2만 |
|---|
| 2026.06.03 | ₩32,964 | ₩33,072 | ₩32,911 | ₩33,031 | +0.20% | 4.5천 |
|---|
| 2026.06.02 | ₩33,152 | ₩33,219 | ₩32,978 | ₩33,072 | -0.24% | 2.1만 |
|---|
| 2026.06.01 | ₩33,219 | ₩33,299 | ₩33,058 | ₩33,165 | -0.16% | 3만 |
|---|
| 2026.05.29 | ₩33,353 | ₩33,420 | ₩33,139 | ₩33,165 | -0.56% | 2.6만 |
|---|
| 2026.05.28 | ₩33,326 | ₩33,494 | ₩33,326 | ₩33,420 | +0.28% | 1.3만 |
|---|
| 2026.05.27 | ₩33,259 | ₩33,474 | ₩33,176 | ₩33,380 | +0.36% | 1.2만 |
|---|
| 2026.05.26 | ₩33,366 | ₩33,393 | ₩33,139 | ₩33,313 | -0.16% | 1만 |
|---|
| 2026.05.22 | ₩33,259 | ₩33,259 | ₩32,991 | ₩33,165 | -0.28% | 3.8천 |
|---|
| 2026.05.21 | ₩33,273 | ₩33,340 | ₩33,072 | ₩33,165 | -0.32% | 8천 |
|---|
| 2026.05.20 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,232 | +0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩33,031 | ₩33,125 | ₩32,911 | ₩33,018 | -0.04% | 9.7천 |
|---|
| 2026.05.18 | ₩33,031 | ₩33,165 | ₩33,031 | ₩33,045 | +0.04% | 6.5천 |
|---|
| 2026.05.15 | ₩33,018 | ₩33,165 | ₩33,018 | ₩33,031 | +0.04% | 1.2만 |
|---|
| 2026.05.14 | ₩33,702 | ₩33,762 | ₩33,661 | ₩33,715 | +0.04% | 1.4만 |
|---|
| 2026.05.13 | ₩33,581 | ₩33,755 | ₩33,581 | ₩33,702 | +0.36% | 6.1천 |
|---|
| 2026.05.12 | ₩33,769 | ₩33,782 | ₩33,635 | ₩33,782 | +0.04% | 2.2천 |
|---|
| 2026.05.11 | ₩33,702 | ₩33,836 | ₩33,635 | ₩33,819 | +0.35% | 2.2만 |
|---|
| 2026.05.08 | ₩33,675 | ₩33,688 | ₩33,541 | ₩33,688 | +0.04% | 9.7천 |
|---|
| 2026.05.07 | ₩33,527 | ₩33,742 | ₩33,514 | ₩33,545 | +0.05% | 1.1만 |
|---|
| 2026.05.06 | ₩33,514 | ₩33,688 | ₩33,501 | ₩33,635 | +0.36% | 8천 |
|---|
| 2026.05.05 | ₩33,434 | ₩33,648 | ₩33,434 | ₩33,554 | +0.36% | 9.8천 |
|---|
| 2026.05.04 | ₩33,541 | ₩33,769 | ₩33,434 | ₩33,462 | -0.24% | 6.6천 |
|---|
| 2026.05.01 | ₩33,581 | ₩33,903 | ₩33,474 | ₩33,608 | +0.08% | 5.2천 |
|---|
| 2026.04.30 | ₩33,313 | ₩33,836 | ₩33,299 | ₩33,554 | +0.72% | 1.5만 |
|---|
| 2026.04.29 | ₩33,380 | ₩33,514 | ₩33,326 | ₩33,326 | -0.16% | 1.2만 |
|---|
| 2026.04.28 | ₩33,554 | ₩33,688 | ₩33,366 | ₩33,366 | -0.56% | 6.7천 |
|---|
| 2026.04.27 | ₩33,715 | ₩33,728 | ₩33,594 | ₩33,675 | -0.12% | 4.9천 |
|---|
| 2026.04.24 | ₩33,501 | ₩33,641 | ₩33,455 | ₩33,641 | +0.42% | 1.4만 |
|---|
| 2026.04.23 | ₩33,393 | ₩33,514 | ₩33,393 | ₩33,501 | +0.32% | 1.5만 |
|---|
| 2026.04.22 | ₩33,447 | ₩33,567 | ₩33,366 | ₩33,474 | +0.08% | 2.6만 |
|---|
| 2026.04.21 | ₩33,366 | ₩33,621 | ₩33,366 | ₩33,434 | +0.20% | 8.2천 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,554 | ₩33,366 | ₩33,447 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,742 | ₩33,487 | ₩33,487 | -0.04% | 2.1만 |
|---|
| 2026.04.16 | ₩33,675 | ₩33,702 | ₩33,366 | ₩33,393 | -0.84% | 3.1만 |
|---|
| 2026.04.15 | ₩33,621 | ₩33,996 | ₩33,434 | ₩33,755 | +0.40% | 6.5만 |
|---|
| 2026.04.14 | ₩33,353 | ₩33,648 | ₩33,353 | ₩33,460 | +0.32% | 2.6만 |
|---|
| 2026.04.13 | ₩33,246 | ₩33,460 | ₩33,246 | ₩33,326 | +0.24% | 1.2만 |
|---|
| 2026.04.10 | ₩33,206 | ₩33,434 | ₩33,092 | ₩33,366 | +0.48% | 4.3만 |
|---|
| 2026.04.09 | ₩32,911 | ₩33,206 | ₩32,830 | ₩33,112 | +0.61% | 1.8만 |
|---|
| 2026.04.08 | ₩33,098 | ₩33,266 | ₩32,790 | ₩32,857 | -0.73% | 1.8만 |
|---|
| 2026.04.07 | ₩33,072 | ₩33,072 | ₩32,763 | ₩33,031 | -0.12% | 8.7천 |
|---|
| 2026.04.06 | ₩32,830 | ₩33,139 | ₩32,830 | ₩33,072 | +0.73% | 8.9천 |
|---|
| 2026.04.02 | ₩32,884 | ₩33,098 | ₩32,830 | ₩32,830 | -0.16% | 1.6만 |
|---|
| 2026.04.01 | ₩32,964 | ₩33,085 | ₩32,844 | ₩32,884 | -0.24% | 4.6만 |
|---|
| 2026.03.31 | ₩33,299 | ₩33,360 | ₩32,857 | ₩32,857 | -1.33% | 10만 |
|---|
| 2026.03.30 | ₩33,286 | ₩33,380 | ₩33,165 | ₩33,286 | 0.00% | 1.8만 |
|---|
| 2026.03.27 | ₩33,273 | ₩33,413 | ₩33,165 | ₩33,219 | -0.16% | 1.8만 |
|---|
| 2026.03.26 | ₩33,259 | ₩33,447 | ₩33,246 | ₩33,299 | +0.12% | 4만 |
|---|
| 2026.03.25 | ₩33,420 | ₩33,420 | ₩33,125 | ₩33,393 | -0.08% | 1.1만 |
|---|
| 2026.03.24 | ₩33,018 | ₩33,326 | ₩32,897 | ₩33,286 | +0.81% | 1.9만 |
|---|
| 2026.03.23 | ₩32,737 | ₩33,206 | ₩32,696 | ₩33,112 | +1.15% | 1.9만 |
|---|
| 2026.03.20 | ₩32,991 | ₩32,991 | ₩32,636 | ₩32,663 | -1.00% | 1.6만 |
|---|
| 2026.03.19 | ₩33,058 | ₩33,058 | ₩32,723 | ₩32,991 | -0.20% | 2.8만 |
|---|
| 2026.03.18 | ₩33,031 | ₩33,058 | ₩32,730 | ₩32,844 | -0.57% | 2.7만 |
|---|
| 2026.03.17 | ₩32,830 | ₩33,094 | ₩32,830 | ₩32,951 | +0.37% | 2.5만 |
|---|
| 2026.03.16 | ₩32,830 | ₩32,924 | ₩32,650 | ₩32,723 | -0.33% | 2.2만 |
|---|
| 2026.03.13 | ₩32,670 | ₩32,897 | ₩32,522 | ₩32,683 | +0.04% | 3.2만 |
|---|
| 2026.03.12 | ₩33,165 | ₩33,179 | ₩32,696 | ₩32,763 | -1.21% | 4.3만 |
|---|
| 2026.03.11 | ₩33,232 | ₩33,366 | ₩33,098 | ₩33,165 | -0.20% | 2.2만 |
|---|
| 2026.03.10 | ₩33,045 | ₩33,380 | ₩33,045 | ₩33,232 | +0.57% | 1.4만 |
|---|
| 2026.03.09 | ₩33,098 | ₩33,259 | ₩32,830 | ₩33,018 | -0.24% | 2.6만 |
|---|
| 2026.03.06 | ₩33,058 | ₩33,219 | ₩32,817 | ₩33,031 | -0.08% | 5.2만 |
|---|
| 2026.03.05 | ₩33,326 | ₩33,326 | ₩32,985 | ₩33,165 | -0.48% | 4.1만 |
|---|
| 2026.03.04 | ₩33,487 | ₩33,487 | ₩33,045 | ₩33,299 | -0.56% | 1.4만 |
|---|
| 2026.03.03 | ₩33,366 | ₩33,434 | ₩33,259 | ₩33,366 | 0.00% | 1.5만 |
|---|
| 2026.03.02 | ₩33,232 | ₩33,501 | ₩33,232 | ₩33,487 | +0.77% | 1.7만 |
|---|
| 2026.02.27 | ₩33,353 | ₩33,487 | ₩33,031 | ₩33,313 | -0.12% | 5.3만 |
|---|
| 2026.02.26 | ₩33,447 | ₩33,501 | ₩33,259 | ₩33,353 | -0.28% | 1.5만 |
|---|
| 2026.02.25 | ₩33,487 | ₩33,527 | ₩33,340 | ₩33,447 | -0.12% | 1.4만 |
|---|
| 2026.02.24 | ₩33,434 | ₩33,501 | ₩33,380 | ₩33,380 | -0.16% | 5.1천 |
|---|
| 2026.02.23 | ₩33,501 | ₩33,554 | ₩33,407 | ₩33,420 | -0.24% | 1.6만 |
|---|
| 2026.02.20 | ₩33,434 | ₩33,487 | ₩33,393 | ₩33,460 | +0.08% | 6.5천 |
|---|
| 2026.02.19 | ₩33,447 | ₩33,466 | ₩33,313 | ₩33,434 | -0.04% | 5.1천 |
|---|
| 2026.02.18 | ₩33,447 | ₩33,447 | ₩33,340 | ₩33,420 | -0.08% | 1.1만 |
|---|
| 2026.02.17 | ₩33,353 | ₩33,447 | ₩33,259 | ₩33,434 | +0.24% | 9.7천 |
|---|
| 2026.02.13 | ₩33,045 | ₩33,366 | ₩33,045 | ₩33,179 | +0.41% | 1.2만 |
|---|
| 2026.02.12 | ₩33,460 | ₩33,567 | ₩33,366 | ₩33,541 | +0.24% | 9.2천 |
|---|
| 2026.02.11 | ₩33,594 | ₩33,594 | ₩33,380 | ₩33,392 | -0.60% | 1.7만 |
|---|
| 2026.02.10 | ₩33,501 | ₩33,635 | ₩33,354 | ₩33,387 | -0.34% | 6천 |
|---|
| 2026.02.09 | ₩33,353 | ₩33,501 | ₩33,353 | ₩33,447 | +0.28% | 1.1만 |
|---|
| 2026.02.06 | ₩33,501 | ₩33,501 | ₩33,045 | ₩33,326 | -0.52% | 5.5천 |
|---|
| 2026.02.05 | ₩33,353 | ₩33,393 | ₩33,058 | ₩33,232 | -0.36% | 1.2만 |
|---|
| 2026.02.04 | ₩33,018 | ₩33,501 | ₩33,018 | ₩33,179 | +0.49% | 9.8천 |
|---|
| 2026.02.03 | ₩33,313 | ₩33,501 | ₩33,286 | ₩33,420 | +0.32% | 1.1만 |
|---|
| 2026.02.02 | ₩33,621 | ₩33,635 | ₩33,316 | ₩33,366 | -0.76% | 2.7만 |
|---|
| 2026.01.30 | ₩33,501 | ₩33,588 | ₩33,447 | ₩33,447 | -0.16% | 5.1천 |
|---|
| 2026.01.29 | ₩33,434 | ₩33,501 | ₩33,380 | ₩33,440 | +0.02% | 5.1천 |
|---|
| 2026.01.28 | ₩33,702 | ₩33,702 | ₩33,501 | ₩33,581 | -0.36% | 5.4천 |
|---|
| 2026.01.27 | ₩33,567 | ₩33,726 | ₩33,527 | ₩33,567 | 0.00% | 7.8천 |
|---|
| 2026.01.26 | ₩33,567 | ₩33,648 | ₩33,474 | ₩33,594 | +0.08% | 8.7천 |
|---|
| 2026.01.23 | ₩33,742 | ₩33,742 | ₩33,501 | ₩33,648 | -0.28% | 1.3만 |
|---|
| 2026.01.22 | ₩33,514 | ₩33,742 | ₩33,514 | ₩33,742 | +0.68% | 8.8천 |
|---|
| 2026.01.21 | ₩33,407 | ₩33,541 | ₩33,407 | ₩33,541 | +0.40% | 1.3만 |
|---|
| 2026.01.20 | ₩33,299 | ₩33,434 | ₩33,125 | ₩33,393 | +0.28% | 2만 |
|---|
| 2026.01.16 | ₩33,192 | ₩33,567 | ₩33,192 | ₩33,380 | +0.57% | 2.9만 |
|---|
| 2026.01.15 | ₩33,045 | ₩33,286 | ₩33,045 | ₩33,206 | +0.49% | 2.4만 |
|---|
| 2026.01.14 | ₩33,085 | ₩33,098 | ₩32,924 | ₩33,098 | +0.04% | 1.2만 |
|---|
| 2026.01.13 | ₩33,085 | ₩33,152 | ₩32,964 | ₩33,058 | -0.08% | 1.2만 |
|---|
| 2026.01.12 | ₩33,058 | ₩33,290 | ₩32,924 | ₩32,978 | -0.24% | 1.6만 |
|---|
| 2026.01.09 | ₩33,139 | ₩33,139 | ₩32,964 | ₩33,018 | -0.36% | 5.4천 |
|---|
| 2026.01.08 | ₩33,018 | ₩33,165 | ₩32,951 | ₩32,951 | -0.20% | 1.5만 |
|---|
| 2026.01.07 | ₩33,139 | ₩33,139 | ₩32,871 | ₩32,938 | -0.61% | 3.5만 |
|---|
| 2026.01.06 | ₩33,366 | ₩33,366 | ₩32,830 | ₩32,938 | -1.29% | 2.1만 |
|---|
| 2026.01.05 | ₩33,273 | ₩33,313 | ₩33,072 | ₩33,072 | -0.60% | 1.5만 |
|---|
| 2026.01.02 | ₩33,299 | ₩33,474 | ₩33,246 | ₩33,259 | -0.12% | 1.6만 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,635 | ₩33,259 | ₩33,299 | -0.72% | 3.7만 |
|---|
| 2025.12.30 | ₩33,635 | ₩33,635 | ₩33,353 | ₩33,501 | -0.40% | 7.4천 |
|---|
| 2025.12.29 | ₩33,427 | ₩33,635 | ₩33,427 | ₩33,527 | +0.30% | 2.3만 |
|---|
| 2025.12.26 | ₩33,407 | ₩33,501 | ₩33,246 | ₩33,366 | -0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩33,313 | ₩33,447 | ₩33,313 | ₩33,407 | +0.28% | 6.4천 |
|---|
| 2025.12.23 | ₩33,661 | ₩33,661 | ₩33,286 | ₩33,460 | -0.60% | 2.4만 |
|---|
| 2025.12.22 | ₩33,594 | ₩33,769 | ₩33,527 | ₩33,675 | +0.24% | 6.5천 |
|---|
| 2025.12.19 | ₩33,635 | ₩33,728 | ₩33,501 | ₩33,594 | -0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩33,474 | ₩33,769 | ₩33,474 | ₩33,742 | +0.80% | 9.6천 |
|---|
| 2025.12.17 | ₩33,554 | ₩33,648 | ₩33,460 | ₩33,474 | -0.24% | 1.6만 |
|---|
| 2025.12.16 | ₩33,514 | ₩33,567 | ₩33,501 | ₩33,541 | +0.08% | 1.1만 |
|---|
| 2025.12.15 | ₩33,487 | ₩33,594 | ₩33,313 | ₩33,514 | +0.08% | 1.2만 |
|---|
| 2025.12.12 | ₩33,366 | ₩33,393 | ₩33,165 | ₩33,322 | -0.13% | 7.3천 |
|---|
| 2025.12.11 | ₩33,299 | ₩33,567 | ₩33,232 | ₩33,366 | +0.20% | 8.3천 |
|---|
| 2025.12.10 | ₩33,337 | ₩33,501 | ₩33,232 | ₩33,299 | -0.11% | 1.3만 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,621 | ₩33,366 | ₩33,366 | -0.52% | 1.3만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,447 | ₩33,286 | ₩33,447 | 0.00% | 8.9천 |
|---|
| 2025.12.05 | ₩33,434 | ₩33,434 | ₩33,206 | ₩33,286 | -0.44% | 7.9천 |
|---|
| 2025.12.04 | ₩33,541 | ₩33,541 | ₩33,326 | ₩33,434 | -0.32% | 1.4만 |
|---|
| 2025.12.03 | ₩33,393 | ₩33,554 | ₩33,341 | ₩33,460 | +0.20% | 2.3만 |
|---|
| 2025.12.02 | ₩33,326 | ₩33,420 | ₩33,299 | ₩33,393 | +0.20% | 1.2만 |
|---|
| 2025.12.01 | ₩33,179 | ₩33,366 | ₩33,045 | ₩33,232 | +0.16% | 2.8만 |
|---|
| 2025.11.28 | ₩33,072 | ₩33,179 | ₩32,856 | ₩33,179 | +0.32% | 9.8천 |
|---|
| 2025.11.26 | ₩32,737 | ₩32,995 | ₩32,737 | ₩32,922 | +0.56% | 7.6천 |
|---|
| 2025.11.25 | ₩32,616 | ₩32,897 | ₩32,482 | ₩32,897 | +0.86% | 3.4만 |
|---|
| 2025.11.24 | ₩32,562 | ₩32,696 | ₩32,241 | ₩32,466 | -0.30% | 2만 |
|---|
| 2025.11.21 | ₩32,402 | ₩32,562 | ₩32,160 | ₩32,549 | +0.45% | 8.7천 |
|---|
| 2025.11.20 | ₩32,442 | ₩32,621 | ₩32,026 | ₩32,294 | -0.45% | 2.6만 |
|---|
| 2025.11.19 | ₩32,469 | ₩32,513 | ₩32,175 | ₩32,428 | -0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩32,281 | ₩32,482 | ₩32,160 | ₩32,348 | +0.21% | 2.2만 |
|---|
| 2025.11.17 | ₩32,482 | ₩32,562 | ₩32,284 | ₩32,495 | +0.04% | 1.2만 |
|---|
| 2025.11.14 | ₩32,402 | ₩32,603 | ₩32,174 | ₩32,294 | -0.33% | 1.9만 |
|---|
| 2025.11.13 | ₩33,219 | ₩33,289 | ₩32,696 | ₩32,763 | -1.37% | 3.1만 |
|---|
| 2025.11.12 | ₩33,326 | ₩33,326 | ₩33,031 | ₩33,152 | -0.52% | 1.9만 |
|---|
| 2025.11.11 | ₩33,219 | ₩33,219 | ₩33,058 | ₩33,165 | -0.16% | 8.2천 |
|---|
| 2025.11.10 | ₩32,978 | ₩33,125 | ₩32,897 | ₩33,052 | +0.22% | 8.9만 |
|---|
| 2025.11.07 | ₩33,139 | ₩33,139 | ₩32,817 | ₩32,914 | -0.68% | 2.2만 |
|---|
| 2025.11.06 | ₩33,072 | ₩33,098 | ₩32,897 | ₩33,098 | +0.08% | 1.1만 |
|---|
| 2025.11.05 | ₩32,911 | ₩33,098 | ₩32,836 | ₩33,072 | +0.49% | 2만 |
|---|
| 2025.11.04 | ₩33,031 | ₩33,165 | ₩32,670 | ₩32,924 | -0.32% | 4.2만 |
|---|
| 2025.11.03 | ₩33,179 | ₩33,232 | ₩32,911 | ₩33,031 | -0.44% | 4만 |
|---|
| 2025.10.31 | ₩32,723 | ₩33,286 | ₩32,710 | ₩33,098 | +1.15% | 2.7만 |
|---|
| 2025.10.30 | ₩33,186 | ₩33,326 | ₩32,696 | ₩32,696 | -1.47% | 4만 |
|---|
| 2025.10.29 | ₩33,313 | ₩33,434 | ₩33,112 | ₩33,125 | -0.56% | 2.1만 |
|---|
| 2025.10.28 | ₩33,648 | ₩33,742 | ₩33,085 | ₩33,246 | -1.19% | 2.8만 |
|---|
| 2025.10.27 | ₩33,514 | ₩33,567 | ₩33,380 | ₩33,567 | +0.16% | 9.7천 |
|---|
| 2025.10.24 | ₩33,514 | ₩33,514 | ₩33,487 | ₩33,501 | -0.04% | 2만 |
|---|
| 2025.10.23 | ₩33,366 | ₩33,527 | ₩33,366 | ₩33,380 | +0.04% | 5.3천 |
|---|
| 2025.10.22 | ₩33,447 | ₩33,521 | ₩33,305 | ₩33,380 | -0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩33,326 | ₩33,501 | ₩33,273 | ₩33,447 | +0.36% | 1.3만 |
|---|
| 2025.10.20 | ₩33,125 | ₩33,366 | ₩33,125 | ₩33,172 | +0.14% | 1.4만 |
|---|
| 2025.10.17 | ₩33,005 | ₩33,045 | ₩32,844 | ₩33,005 | 0.00% | 3.7만 |
|---|
| 2025.10.16 | ₩33,395 | ₩33,499 | ₩33,005 | ₩33,005 | -1.17% | 1.3만 |
|---|
| 2025.10.15 | ₩33,050 | ₩33,550 | ₩33,031 | ₩33,340 | +0.88% | 1.9만 |
|---|
| 2025.10.14 | ₩33,098 | ₩33,460 | ₩33,098 | ₩33,326 | +0.69% | 1.2만 |
|---|
| 2025.10.13 | ₩33,270 | ₩33,301 | ₩33,045 | ₩33,058 | -0.64% | 1.4만 |
|---|
| 2025.10.10 | ₩33,460 | ₩33,487 | ₩33,179 | ₩33,179 | -0.84% | 1.1만 |
|---|