시장 데이터를 불러오는 중
전체 종목
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053 과거 주가
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053 · FGN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F&G Annuities & Life, Inc. 7.950% Senior Notes due 2053 · FGN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,154 | ₩31,528 | ₩30,847 | ₩31,007 | -0.47% | 1.8만 |
| 2026.10.08 | ₩31,047 | ₩31,528 | ₩30,727 | ₩30,874 | -0.56% | 2만 |
| 2026.10.07 | ₩31,622 | ₩31,768 | ₩30,914 | ₩30,981 | -2.03% | 3.4만 |
| 2026.10.06 | ₩31,728 | ₩32,102 | ₩31,435 | ₩31,822 | +0.29% | 2.5만 |
| 2026.10.05 | ₩31,702 | ₩32,022 | ₩31,381 | ₩31,835 | +0.42% | 2.5만 |
| 2026.10.02 | ₩31,955 | ₩32,209 | ₩31,381 | ₩31,715 | -0.75% | 2만 |
| 2026.10.01 | ₩31,742 | ₩32,289 | ₩31,622 | ₩31,782 | +0.13% | 3.1만 |
| 2026.09.30 | ₩31,969 | ₩32,289 | ₩31,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,622 |
| -1.09% |
| 8.9만 |
| 2026.09.29 | ₩31,822 | ₩32,222 | ₩31,702 | ₩31,849 | +0.08% | 1.6만 |
|---|
| 2026.09.28 | ₩32,423 | ₩32,423 | ₩31,608 | ₩31,929 | -1.52% | 2.4만 |
|---|
| 2026.09.25 | ₩32,490 | ₩32,743 | ₩32,263 | ₩32,423 | -0.21% | 1.4만 |
|---|
| 2026.09.24 | ₩32,449 | ₩32,543 | ₩32,329 | ₩32,490 | +0.12% | 8.7천 |
|---|
| 2026.09.23 | ₩32,783 | ₩32,783 | ₩32,449 | ₩32,543 | -0.73% | 1.2만 |
|---|
| 2026.09.22 | ₩32,970 | ₩33,022 | ₩32,823 | ₩32,930 | -0.12% | 1.1만 |
|---|
| 2026.09.21 | ₩33,117 | ₩33,184 | ₩32,823 | ₩32,917 | -0.60% | 1.3만 |
|---|
| 2026.09.18 | ₩32,823 | ₩32,984 | ₩32,823 | ₩32,970 | +0.45% | 7.7천 |
|---|
| 2026.09.17 | ₩32,930 | ₩33,184 | ₩32,823 | ₩32,843 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩32,944 | ₩33,237 | ₩32,783 | ₩33,037 | +0.28% | 2.7만 |
|---|
| 2026.09.15 | ₩32,930 | ₩33,010 | ₩32,757 | ₩33,010 | +0.24% | 1.7만 |
|---|
| 2026.09.14 | ₩32,743 | ₩33,117 | ₩32,717 | ₩32,823 | +0.24% | 1.8만 |
|---|
| 2026.09.11 | ₩32,623 | ₩32,770 | ₩32,383 | ₩32,530 | -0.29% | 1.8만 |
|---|
| 2026.09.10 | ₩32,623 | ₩32,743 | ₩32,449 | ₩32,677 | +0.16% | 1.5만 |
|---|
| 2026.09.09 | ₩32,650 | ₩33,090 | ₩32,449 | ₩32,770 | +0.37% | 2.1만 |
|---|
| 2026.09.08 | ₩32,503 | ₩32,797 | ₩32,449 | ₩32,596 | +0.29% | 2.8만 |
|---|
| 2026.09.04 | ₩32,182 | ₩32,623 | ₩32,182 | ₩32,623 | +1.37% | 2.6만 |
|---|
| 2026.09.03 | ₩32,169 | ₩32,823 | ₩32,169 | ₩32,276 | +0.33% | 4.6만 |
|---|
| 2026.09.02 | ₩32,316 | ₩32,535 | ₩32,062 | ₩32,249 | -0.21% | 2만 |
|---|
| 2026.09.01 | ₩32,623 | ₩32,623 | ₩32,209 | ₩32,276 | -1.06% | 3.9만 |
|---|
| 2026.08.31 | ₩32,730 | ₩33,544 | ₩32,730 | ₩33,144 | +1.26% | 6.9만 |
|---|
| 2026.08.28 | ₩32,770 | ₩32,894 | ₩32,650 | ₩32,717 | -0.16% | 2.1만 |
|---|
| 2026.08.27 | ₩32,783 | ₩32,783 | ₩32,516 | ₩32,717 | -0.20% | 3만 |
|---|
| 2026.08.26 | ₩32,730 | ₩32,917 | ₩32,596 | ₩32,636 | -0.29% | 1.9만 |
|---|
| 2026.08.25 | ₩32,663 | ₩33,090 | ₩32,663 | ₩32,707 | +0.13% | 2만 |
|---|
| 2026.08.24 | ₩32,930 | ₩33,077 | ₩32,596 | ₩32,610 | -0.97% | 1.4만 |
|---|
| 2026.08.21 | ₩32,877 | ₩32,937 | ₩32,719 | ₩32,783 | -0.28% | 1만 |
|---|
| 2026.08.20 | ₩32,984 | ₩33,137 | ₩32,853 | ₩32,997 | +0.04% | 1.4만 |
|---|
| 2026.08.19 | ₩33,117 | ₩33,346 | ₩32,984 | ₩33,077 | -0.12% | 2.2만 |
|---|
| 2026.08.18 | ₩33,317 | ₩33,371 | ₩33,064 | ₩33,131 | -0.56% | 1.9만 |
|---|
| 2026.08.17 | ₩33,184 | ₩33,358 | ₩33,090 | ₩33,358 | +0.52% | 1.6만 |
|---|
| 2026.08.14 | ₩33,037 | ₩33,355 | ₩33,037 | ₩33,090 | +0.16% | 8.7천 |
|---|
| 2026.08.13 | ₩33,184 | ₩33,384 | ₩32,984 | ₩33,090 | -0.28% | 2.5만 |
|---|
| 2026.08.12 | ₩32,917 | ₩33,204 | ₩32,917 | ₩33,184 | +0.81% | 2.4만 |
|---|
| 2026.08.11 | ₩32,650 | ₩32,877 | ₩32,583 | ₩32,850 | +0.61% | 1만 |
|---|
| 2026.08.10 | ₩32,703 | ₩32,850 | ₩32,530 | ₩32,730 | +0.08% | 2.4만 |
|---|
| 2026.08.07 | ₩32,717 | ₩32,957 | ₩32,583 | ₩32,703 | -0.04% | 1.8만 |
|---|
| 2026.08.06 | ₩32,623 | ₩32,917 | ₩32,623 | ₩32,623 | 0.00% | 2.4만 |
|---|
| 2026.08.05 | ₩32,917 | ₩33,010 | ₩32,650 | ₩32,703 | -0.65% | 2.1만 |
|---|
| 2026.08.04 | ₩33,117 | ₩33,117 | ₩32,823 | ₩32,957 | -0.48% | 2.1만 |
|---|
| 2026.08.03 | ₩32,917 | ₩33,151 | ₩32,917 | ₩33,010 | +0.28% | 1.2만 |
|---|
| 2026.07.31 | ₩33,077 | ₩33,144 | ₩32,890 | ₩32,890 | -0.57% | 3.5만 |
|---|
| 2026.07.30 | ₩33,264 | ₩33,264 | ₩32,957 | ₩33,077 | -0.56% | 1.6만 |
|---|
| 2026.07.29 | ₩33,131 | ₩33,251 | ₩32,917 | ₩33,117 | -0.04% | 2.2만 |
|---|
| 2026.07.28 | ₩33,171 | ₩33,251 | ₩32,877 | ₩33,077 | -0.28% | 2.5만 |
|---|
| 2026.07.27 | ₩33,331 | ₩33,518 | ₩33,050 | ₩33,117 | -0.64% | 1.3만 |
|---|
| 2026.07.24 | ₩33,411 | ₩33,411 | ₩33,024 | ₩33,171 | -0.72% | 1만 |
|---|
| 2026.07.23 | ₩33,424 | ₩33,424 | ₩33,157 | ₩33,277 | -0.44% | 7천 |
|---|
| 2026.07.22 | ₩33,544 | ₩33,598 | ₩33,404 | ₩33,464 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩33,611 | ₩33,611 | ₩33,384 | ₩33,544 | -0.20% | 2.2만 |
|---|
| 2026.07.20 | ₩33,585 | ₩33,878 | ₩33,438 | ₩33,651 | +0.20% | 2.2만 |
|---|
| 2026.07.17 | ₩33,117 | ₩33,905 | ₩32,917 | ₩33,558 | +1.33% | 3.3만 |
|---|
| 2026.07.16 | ₩32,917 | ₩33,358 | ₩32,717 | ₩33,117 | +0.61% | 3.2만 |
|---|
| 2026.07.15 | ₩32,917 | ₩33,344 | ₩32,743 | ₩33,124 | +0.63% | 3.3만 |
|---|
| 2026.07.14 | ₩32,823 | ₩33,104 | ₩32,610 | ₩33,010 | +0.57% | 4만 |
|---|
| 2026.07.13 | ₩33,104 | ₩33,117 | ₩32,596 | ₩32,823 | -0.85% | 2.2만 |
|---|
| 2026.07.10 | ₩33,224 | ₩33,237 | ₩32,702 | ₩33,224 | 0.00% | 1.9만 |
|---|
| 2026.07.09 | ₩33,197 | ₩33,358 | ₩32,890 | ₩33,184 | -0.04% | 2.1만 |
|---|
| 2026.07.08 | ₩33,171 | ₩33,277 | ₩33,117 | ₩33,277 | +0.32% | 7.9천 |
|---|
| 2026.07.07 | ₩33,184 | ₩33,371 | ₩32,810 | ₩33,233 | +0.15% | 2만 |
|---|
| 2026.07.06 | ₩32,663 | ₩33,224 | ₩32,476 | ₩33,157 | +1.51% | 3.6만 |
|---|
| 2026.07.02 | ₩32,743 | ₩32,984 | ₩32,463 | ₩32,690 | -0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩32,850 | ₩32,984 | ₩32,610 | ₩32,610 | -0.73% | 2.7만 |
|---|
| 2026.06.30 | ₩33,277 | ₩33,411 | ₩32,703 | ₩32,770 | -1.52% | 12.8만 |
|---|
| 2026.06.29 | ₩32,850 | ₩33,384 | ₩32,797 | ₩33,371 | +1.59% | 6.5만 |
|---|
| 2026.06.26 | ₩32,770 | ₩33,237 | ₩32,717 | ₩32,904 | +0.41% | 2.5만 |
|---|
| 2026.06.25 | ₩32,863 | ₩33,037 | ₩32,449 | ₩33,024 | +0.49% | 4.2만 |
|---|
| 2026.06.24 | ₩32,583 | ₩33,117 | ₩32,409 | ₩32,837 | +0.78% | 3.2만 |
|---|
| 2026.06.23 | ₩32,490 | ₩32,663 | ₩32,383 | ₩32,583 | +0.29% | 3.5만 |
|---|
| 2026.06.22 | ₩32,329 | ₩32,570 | ₩32,222 | ₩32,503 | +0.54% | 3.1만 |
|---|
| 2026.06.18 | ₩32,570 | ₩32,810 | ₩32,089 | ₩32,316 | -0.78% | 16.8만 |
|---|
| 2026.06.17 | ₩32,610 | ₩32,917 | ₩32,516 | ₩32,570 | -0.12% | 3.2만 |
|---|
| 2026.06.16 | ₩32,830 | ₩32,930 | ₩32,570 | ₩32,677 | -0.47% | 2.2만 |
|---|
| 2026.06.15 | ₩32,650 | ₩32,957 | ₩32,650 | ₩32,823 | +0.53% | 2.4만 |
|---|
| 2026.06.12 | ₩32,917 | ₩33,004 | ₩32,583 | ₩32,650 | -0.81% | 2.1만 |
|---|
| 2026.06.11 | ₩33,037 | ₩33,070 | ₩32,823 | ₩32,997 | -0.12% | 1.1만 |
|---|
| 2026.06.10 | ₩32,997 | ₩33,251 | ₩32,850 | ₩33,064 | +0.20% | 33.1만 |
|---|
| 2026.06.09 | ₩33,024 | ₩33,237 | ₩32,957 | ₩33,131 | +0.32% | 1.5만 |
|---|
| 2026.06.08 | ₩32,970 | ₩33,277 | ₩32,879 | ₩33,104 | +0.41% | 3.3만 |
|---|
| 2026.06.05 | ₩33,090 | ₩33,211 | ₩32,944 | ₩33,104 | +0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,090 | ₩33,398 | ₩33,090 | ₩33,237 | +0.44% | 2.7만 |
|---|
| 2026.06.03 | ₩33,090 | ₩33,331 | ₩32,944 | ₩33,224 | +0.40% | 2.7만 |
|---|
| 2026.06.02 | ₩32,850 | ₩33,037 | ₩32,850 | ₩33,024 | +0.53% | 1.3만 |
|---|
| 2026.06.01 | ₩32,783 | ₩32,917 | ₩32,783 | ₩32,877 | +0.29% | 1.5만 |
|---|
| 2026.05.29 | ₩33,438 | ₩33,518 | ₩33,277 | ₩33,398 | -0.12% | 4만 |
|---|
| 2026.05.28 | ₩33,398 | ₩33,585 | ₩33,384 | ₩33,464 | +0.20% | 1.9만 |
|---|
| 2026.05.27 | ₩33,398 | ₩33,518 | ₩33,328 | ₩33,371 | -0.08% | 2.1만 |
|---|
| 2026.05.26 | ₩33,571 | ₩33,571 | ₩33,264 | ₩33,411 | -0.48% | 1.6만 |
|---|
| 2026.05.22 | ₩33,518 | ₩33,518 | ₩33,291 | ₩33,384 | -0.40% | 1.2만 |
|---|
| 2026.05.21 | ₩33,384 | ₩33,518 | ₩33,251 | ₩33,398 | +0.04% | 2.9만 |
|---|
| 2026.05.20 | ₩33,251 | ₩33,544 | ₩33,237 | ₩33,384 | +0.40% | 2.1만 |
|---|
| 2026.05.19 | ₩33,197 | ₩33,343 | ₩33,144 | ₩33,304 | +0.32% | 1.5만 |
|---|
| 2026.05.18 | ₩33,398 | ₩33,451 | ₩33,264 | ₩33,277 | -0.36% | 3.1만 |
|---|
| 2026.05.15 | ₩33,304 | ₩33,438 | ₩33,251 | ₩33,384 | +0.24% | 1.8만 |
|---|
| 2026.05.14 | ₩33,571 | ₩33,651 | ₩33,411 | ₩33,451 | -0.36% | 2.3만 |
|---|
| 2026.05.13 | ₩33,451 | ₩33,665 | ₩33,317 | ₩33,438 | -0.04% | 1.1만 |
|---|
| 2026.05.12 | ₩33,544 | ₩33,685 | ₩33,384 | ₩33,411 | -0.40% | 1.4만 |
|---|
| 2026.05.11 | ₩33,558 | ₩33,558 | ₩33,317 | ₩33,478 | -0.24% | 1.2만 |
|---|
| 2026.05.08 | ₩33,451 | ₩33,451 | ₩33,291 | ₩33,438 | -0.04% | 2.1만 |
|---|
| 2026.05.07 | ₩33,464 | ₩33,518 | ₩33,291 | ₩33,358 | -0.32% | 4.1만 |
|---|
| 2026.05.06 | ₩33,651 | ₩33,798 | ₩33,304 | ₩33,424 | -0.67% | 3.4만 |
|---|
| 2026.05.05 | ₩33,398 | ₩33,625 | ₩33,384 | ₩33,504 | +0.32% | 9.9천 |
|---|
| 2026.05.04 | ₩33,317 | ₩33,398 | ₩33,251 | ₩33,317 | 0.00% | 9.9천 |
|---|
| 2026.05.01 | ₩33,291 | ₩33,563 | ₩33,157 | ₩33,317 | +0.08% | 3.5만 |
|---|
| 2026.04.30 | ₩33,504 | ₩33,585 | ₩33,171 | ₩33,317 | -0.56% | 2.4만 |
|---|
| 2026.04.29 | ₩33,812 | ₩33,812 | ₩33,384 | ₩33,384 | -1.26% | 2.2만 |
|---|
| 2026.04.28 | ₩33,745 | ₩33,745 | ₩33,398 | ₩33,718 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩33,745 | ₩33,745 | ₩33,558 | ₩33,625 | -0.36% | 7.2천 |
|---|
| 2026.04.24 | ₩33,478 | ₩33,638 | ₩33,291 | ₩33,625 | +0.44% | 1.3만 |
|---|
| 2026.04.23 | ₩33,384 | ₩33,772 | ₩33,251 | ₩33,317 | -0.20% | 2만 |
|---|
| 2026.04.22 | ₩33,251 | ₩33,511 | ₩33,184 | ₩33,354 | +0.31% | 5.8만 |
|---|
| 2026.04.21 | ₩33,317 | ₩33,317 | ₩33,077 | ₩33,251 | -0.20% | 2.5만 |
|---|
| 2026.04.20 | ₩33,331 | ₩33,384 | ₩33,024 | ₩33,197 | -0.40% | 2만 |
|---|
| 2026.04.17 | ₩33,317 | ₩33,511 | ₩33,317 | ₩33,398 | +0.24% | 3.6만 |
|---|
| 2026.04.16 | ₩33,451 | ₩33,451 | ₩33,184 | ₩33,291 | -0.48% | 1.5만 |
|---|
| 2026.04.15 | ₩33,531 | ₩33,531 | ₩33,131 | ₩33,344 | -0.56% | 3.8만 |
|---|
| 2026.04.14 | ₩33,384 | ₩33,458 | ₩33,335 | ₩33,424 | +0.12% | 2.8만 |
|---|
| 2026.04.13 | ₩33,010 | ₩33,438 | ₩32,877 | ₩33,358 | +1.05% | 25.5만 |
|---|
| 2026.04.10 | ₩32,997 | ₩33,211 | ₩32,933 | ₩32,984 | -0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩32,850 | ₩33,224 | ₩32,850 | ₩32,997 | +0.45% | 1.5만 |
|---|
| 2026.04.08 | ₩33,050 | ₩33,171 | ₩32,850 | ₩32,917 | -0.40% | 2.8만 |
|---|
| 2026.04.07 | ₩32,663 | ₩33,197 | ₩32,663 | ₩32,917 | +0.78% | 1.3만 |
|---|
| 2026.04.06 | ₩32,863 | ₩33,117 | ₩32,797 | ₩32,850 | -0.04% | 2.1만 |
|---|
| 2026.04.02 | ₩32,636 | ₩33,304 | ₩32,636 | ₩32,797 | +0.49% | 2.2만 |
|---|
| 2026.04.01 | ₩33,077 | ₩33,464 | ₩32,984 | ₩33,050 | -0.08% | 5.1만 |
|---|
| 2026.03.31 | ₩33,024 | ₩33,384 | ₩32,837 | ₩33,264 | +0.73% | 33.5만 |
|---|
| 2026.03.30 | ₩33,171 | ₩33,384 | ₩32,596 | ₩32,850 | -0.97% | 3.6만 |
|---|
| 2026.03.27 | ₩33,117 | ₩33,211 | ₩32,751 | ₩33,024 | -0.28% | 1.2만 |
|---|
| 2026.03.26 | ₩33,077 | ₩33,358 | ₩32,970 | ₩33,144 | +0.20% | 2.3만 |
|---|
| 2026.03.25 | ₩33,371 | ₩33,491 | ₩33,164 | ₩33,184 | -0.56% | 1.5만 |
|---|
| 2026.03.24 | ₩33,104 | ₩33,504 | ₩32,957 | ₩33,157 | +0.16% | 3.9만 |
|---|
| 2026.03.23 | ₩33,090 | ₩33,304 | ₩33,090 | ₩33,211 | +0.36% | 2.4만 |
|---|
| 2026.03.20 | ₩33,037 | ₩33,037 | ₩32,717 | ₩33,037 | 0.00% | 3.9만 |
|---|
| 2026.03.19 | ₩32,957 | ₩33,050 | ₩32,503 | ₩33,037 | +0.24% | 2.2만 |
|---|
| 2026.03.18 | ₩32,877 | ₩33,175 | ₩32,850 | ₩33,010 | +0.41% | 11.8만 |
|---|
| 2026.03.17 | ₩32,917 | ₩33,144 | ₩32,810 | ₩33,010 | +0.28% | 15.7만 |
|---|
| 2026.03.16 | ₩32,249 | ₩32,850 | ₩32,102 | ₩32,783 | +1.66% | 4.7만 |
|---|
| 2026.03.13 | ₩31,622 | ₩32,449 | ₩31,608 | ₩32,303 | +2.15% | 7만 |
|---|
| 2026.03.12 | ₩31,915 | ₩32,890 | ₩30,847 | ₩31,541 | -1.17% | 28.2만 |
|---|
| 2026.03.11 | ₩32,957 | ₩33,124 | ₩31,408 | ₩31,955 | -3.04% | 17.7만 |
|---|
| 2026.03.10 | ₩33,731 | ₩33,731 | ₩32,730 | ₩32,944 | -2.34% | 12.2만 |
|---|
| 2026.03.09 | ₩33,825 | ₩33,825 | ₩33,424 | ₩33,585 | -0.71% | 3.4만 |
|---|
| 2026.03.06 | ₩33,918 | ₩33,978 | ₩33,758 | ₩33,878 | -0.12% | 9.6천 |
|---|
| 2026.03.05 | ₩33,758 | ₩34,052 | ₩33,758 | ₩33,925 | +0.49% | 9.8천 |
|---|
| 2026.03.04 | ₩33,892 | ₩33,917 | ₩33,478 | ₩33,798 | -0.28% | 2.8만 |
|---|
| 2026.03.03 | ₩33,838 | ₩34,019 | ₩33,665 | ₩33,772 | -0.20% | 2.3만 |
|---|
| 2026.03.02 | ₩33,852 | ₩34,065 | ₩33,798 | ₩33,905 | +0.16% | 4.8만 |
|---|
| 2026.02.27 | ₩33,999 | ₩33,999 | ₩33,558 | ₩33,785 | -0.63% | 11.4만 |
|---|
| 2026.02.26 | ₩34,559 | ₩34,693 | ₩34,439 | ₩34,519 | -0.12% | 2.6만 |
|---|
| 2026.02.25 | ₩34,653 | ₩34,720 | ₩34,426 | ₩34,506 | -0.42% | 3.8만 |
|---|
| 2026.02.24 | ₩34,720 | ₩34,720 | ₩34,493 | ₩34,586 | -0.38% | 3.1만 |
|---|
| 2026.02.23 | ₩34,920 | ₩35,094 | ₩34,733 | ₩34,853 | -0.19% | 1.5만 |
|---|
| 2026.02.20 | ₩35,027 | ₩35,127 | ₩34,960 | ₩34,960 | -0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩34,947 | ₩35,240 | ₩34,867 | ₩35,080 | +0.38% | 4.9만 |
|---|
| 2026.02.18 | ₩34,893 | ₩35,254 | ₩34,867 | ₩35,094 | +0.57% | 2.2만 |
|---|
| 2026.02.17 | ₩34,760 | ₩35,000 | ₩34,666 | ₩34,987 | +0.65% | 1.8만 |
|---|
| 2026.02.13 | ₩34,760 | ₩35,013 | ₩34,760 | ₩34,813 | +0.15% | 8.6천 |
|---|
| 2026.02.12 | ₩35,013 | ₩35,013 | ₩34,826 | ₩34,826 | -0.53% | 1.8만 |
|---|
| 2026.02.11 | ₩34,773 | ₩35,080 | ₩34,573 | ₩34,933 | +0.46% | 9.9천 |
|---|
| 2026.02.10 | ₩34,533 | ₩34,773 | ₩34,533 | ₩34,720 | +0.54% | 1.2만 |
|---|
| 2026.02.09 | ₩34,466 | ₩34,639 | ₩34,352 | ₩34,586 | +0.35% | 1.9만 |
|---|
| 2026.02.06 | ₩34,586 | ₩34,586 | ₩34,332 | ₩34,386 | -0.58% | 1.5만 |
|---|
| 2026.02.05 | ₩34,386 | ₩34,453 | ₩34,332 | ₩34,399 | +0.04% | 1.4만 |
|---|
| 2026.02.04 | ₩34,479 | ₩34,519 | ₩34,319 | ₩34,386 | -0.27% | 2.4만 |
|---|
| 2026.02.03 | ₩34,426 | ₩34,506 | ₩34,359 | ₩34,439 | +0.04% | 2.1만 |
|---|
| 2026.02.02 | ₩34,319 | ₩34,506 | ₩34,319 | ₩34,426 | +0.31% | 1.1만 |
|---|
| 2026.01.30 | ₩34,506 | ₩34,506 | ₩34,132 | ₩34,252 | -0.74% | 3.3만 |
|---|
| 2026.01.29 | ₩34,613 | ₩34,626 | ₩34,375 | ₩34,493 | -0.35% | 1.3만 |
|---|
| 2026.01.28 | ₩34,639 | ₩34,653 | ₩34,399 | ₩34,559 | -0.23% | 2.5만 |
|---|
| 2026.01.27 | ₩34,519 | ₩34,717 | ₩34,519 | ₩34,605 | +0.25% | 1.7만 |
|---|
| 2026.01.26 | ₩34,412 | ₩34,546 | ₩34,279 | ₩34,546 | +0.39% | 3.2만 |
|---|
| 2026.01.23 | ₩34,439 | ₩34,453 | ₩34,319 | ₩34,439 | 0.00% | 1.9만 |
|---|
| 2026.01.22 | ₩34,172 | ₩34,519 | ₩34,145 | ₩34,439 | +0.78% | 3.7만 |
|---|
| 2026.01.21 | ₩34,266 | ₩34,306 | ₩34,119 | ₩34,172 | -0.27% | 2.4만 |
|---|
| 2026.01.20 | ₩34,145 | ₩34,319 | ₩34,079 | ₩34,199 | +0.16% | 2.6만 |
|---|
| 2026.01.16 | ₩34,319 | ₩34,506 | ₩34,279 | ₩34,399 | +0.23% | 1.5만 |
|---|
| 2026.01.15 | ₩34,226 | ₩34,466 | ₩34,212 | ₩34,386 | +0.47% | 1.9만 |
|---|
| 2026.01.14 | ₩34,185 | ₩34,292 | ₩34,135 | ₩34,212 | +0.08% | 1.3만 |
|---|
| 2026.01.13 | ₩34,212 | ₩34,266 | ₩34,132 | ₩34,172 | -0.12% | 1.4만 |
|---|
| 2026.01.12 | ₩34,159 | ₩34,252 | ₩34,079 | ₩34,185 | +0.08% | 1.6만 |
|---|
| 2026.01.09 | ₩34,279 | ₩34,279 | ₩34,092 | ₩34,212 | -0.19% | 1.8만 |
|---|
| 2026.01.08 | ₩34,252 | ₩34,332 | ₩34,092 | ₩34,199 | -0.16% | 1.3만 |
|---|
| 2026.01.07 | ₩34,252 | ₩34,326 | ₩34,119 | ₩34,239 | -0.04% | 9천 |
|---|
| 2026.01.06 | ₩34,119 | ₩34,239 | ₩33,999 | ₩34,159 | +0.12% | 2.4만 |
|---|
| 2026.01.05 | ₩34,292 | ₩34,493 | ₩34,092 | ₩34,119 | -0.51% | 3.6만 |
|---|
| 2026.01.02 | ₩34,119 | ₩34,306 | ₩34,119 | ₩34,266 | +0.43% | 2.9만 |
|---|
| 2025.12.31 | ₩33,745 | ₩34,012 | ₩33,691 | ₩33,985 | +0.71% | 27.3만 |
|---|
| 2025.12.30 | ₩33,918 | ₩34,012 | ₩33,678 | ₩33,838 | -0.24% | 8.6만 |
|---|
| 2025.12.29 | ₩33,958 | ₩34,039 | ₩33,718 | ₩33,932 | -0.08% | 3.1만 |
|---|
| 2025.12.26 | ₩34,145 | ₩34,145 | ₩33,958 | ₩34,039 | -0.31% | 1.9만 |
|---|
| 2025.12.24 | ₩34,039 | ₩34,132 | ₩33,925 | ₩34,119 | +0.24% | 1.3만 |
|---|
| 2025.12.23 | ₩33,932 | ₩34,092 | ₩33,825 | ₩34,025 | +0.28% | 2.9만 |
|---|
| 2025.12.22 | ₩34,065 | ₩34,306 | ₩33,918 | ₩33,985 | -0.24% | 2만 |
|---|
| 2025.12.19 | ₩34,052 | ₩34,319 | ₩33,985 | ₩33,999 | -0.16% | 2.5만 |
|---|
| 2025.12.18 | ₩34,105 | ₩34,366 | ₩34,039 | ₩34,105 | 0.00% | 2.6만 |
|---|
| 2025.12.17 | ₩34,105 | ₩34,212 | ₩33,985 | ₩34,092 | -0.04% | 2.3만 |
|---|
| 2025.12.16 | ₩34,092 | ₩34,185 | ₩34,065 | ₩34,105 | +0.04% | 2.6만 |
|---|
| 2025.12.15 | ₩34,065 | ₩34,212 | ₩34,012 | ₩34,052 | -0.04% | 2.3만 |
|---|
| 2025.12.12 | ₩34,226 | ₩34,270 | ₩33,972 | ₩34,052 | -0.51% | 1.7만 |
|---|
| 2025.12.11 | ₩34,292 | ₩34,586 | ₩34,226 | ₩34,332 | +0.12% | 1.5만 |
|---|
| 2025.12.10 | ₩34,252 | ₩34,453 | ₩34,145 | ₩34,292 | +0.12% | 9.1천 |
|---|
| 2025.12.09 | ₩34,533 | ₩34,533 | ₩34,145 | ₩34,199 | -0.97% | 4.3만 |
|---|
| 2025.12.08 | ₩34,533 | ₩34,786 | ₩34,052 | ₩34,412 | -0.35% | 3.4만 |
|---|
| 2025.12.05 | ₩34,746 | ₩34,800 | ₩34,332 | ₩34,533 | -0.61% | 7.9만 |
|---|
| 2025.12.04 | ₩34,720 | ₩34,920 | ₩34,586 | ₩34,746 | +0.08% | 1.1만 |
|---|
| 2025.12.03 | ₩34,680 | ₩34,893 | ₩34,673 | ₩34,720 | +0.12% | 1.3만 |
|---|
| 2025.12.02 | ₩34,599 | ₩34,733 | ₩34,506 | ₩34,599 | 0.00% | 9.1천 |
|---|
| 2025.12.01 | ₩34,853 | ₩35,319 | ₩34,453 | ₩34,599 | -0.73% | 1.2만 |
|---|
| 2025.11.28 | ₩35,601 | ₩35,668 | ₩35,387 | ₩35,401 | -0.56% | 6.8천 |
|---|
| 2025.11.26 | ₩35,668 | ₩35,721 | ₩35,401 | ₩35,438 | -0.64% | 1만 |
|---|
| 2025.11.25 | ₩35,588 | ₩35,828 | ₩35,240 | ₩35,467 | -0.34% | 1.1만 |
|---|
| 2025.11.24 | ₩35,574 | ₩35,574 | ₩35,294 | ₩35,447 | -0.36% | 5천 |
|---|
| 2025.11.21 | ₩35,601 | ₩35,654 | ₩35,040 | ₩35,561 | -0.11% | 8.5천 |
|---|
| 2025.11.20 | ₩35,681 | ₩35,927 | ₩35,387 | ₩35,414 | -0.75% | 1.9만 |
|---|
| 2025.11.19 | ₩35,694 | ₩36,002 | ₩35,641 | ₩35,641 | -0.15% | 3.2만 |
|---|
| 2025.11.18 | ₩35,561 | ₩35,721 | ₩35,321 | ₩35,668 | +0.30% | 9.5천 |
|---|
| 2025.11.17 | ₩35,721 | ₩35,721 | ₩35,120 | ₩35,347 | -1.05% | 6.5천 |
|---|
| 2025.11.14 | ₩35,641 | ₩35,721 | ₩35,454 | ₩35,721 | +0.22% | 8천 |
|---|
| 2025.11.13 | ₩35,828 | ₩36,015 | ₩35,597 | ₩35,614 | -0.60% | 1.5만 |
|---|
| 2025.11.12 | ₩35,761 | ₩35,975 | ₩35,588 | ₩35,668 | -0.26% | 7.9천 |
|---|
| 2025.11.11 | ₩35,588 | ₩35,948 | ₩35,427 | ₩35,895 | +0.86% | 8.2천 |
|---|
| 2025.11.10 | ₩35,574 | ₩35,574 | ₩35,000 | ₩35,374 | -0.56% | 6.5천 |
|---|
| 2025.11.07 | ₩35,307 | ₩35,401 | ₩35,013 | ₩35,227 | -0.23% | 5.1천 |
|---|
| 2025.11.06 | ₩34,933 | ₩35,387 | ₩34,867 | ₩35,334 | +1.15% | 1.2만 |
|---|
| 2025.11.05 | ₩34,867 | ₩35,080 | ₩34,666 | ₩34,933 | +0.19% | 6.2천 |
|---|
| 2025.11.04 | ₩34,639 | ₩34,840 | ₩34,586 | ₩34,786 | +0.42% | 2.8만 |
|---|
| 2025.11.03 | ₩34,960 | ₩34,960 | ₩34,519 | ₩34,693 | -0.76% | 2.1만 |
|---|
| 2025.10.31 | ₩35,053 | ₩35,053 | ₩34,639 | ₩34,880 | -0.50% | 2.3만 |
|---|
| 2025.10.30 | ₩35,174 | ₩35,174 | ₩34,907 | ₩34,920 | -0.72% | 9천 |
|---|
| 2025.10.29 | ₩35,254 | ₩35,267 | ₩35,107 | ₩35,107 | -0.42% | 5천 |
|---|
| 2025.10.28 | ₩35,588 | ₩35,588 | ₩35,134 | ₩35,254 | -0.94% | 1.1만 |
|---|
| 2025.10.27 | ₩35,401 | ₩35,534 | ₩35,200 | ₩35,401 | 0.00% | 5.4천 |
|---|
| 2025.10.24 | ₩35,307 | ₩35,438 | ₩35,080 | ₩35,438 | +0.37% | 5.7천 |
|---|
| 2025.10.23 | ₩35,534 | ₩35,534 | ₩34,933 | ₩35,147 | -1.09% | 8.6천 |
|---|
| 2025.10.22 | ₩35,708 | ₩35,761 | ₩35,187 | ₩35,668 | -0.11% | 7.3천 |
|---|
| 2025.10.21 | ₩35,668 | ₩35,708 | ₩35,467 | ₩35,708 | +0.11% | 6.2천 |
|---|
| 2025.10.20 | ₩35,120 | ₩35,628 | ₩35,080 | ₩35,481 | +1.03% | 6.7천 |
|---|
| 2025.10.17 | ₩34,867 | ₩35,267 | ₩34,813 | ₩35,107 | +0.69% | 8.2천 |
|---|
| 2025.10.16 | ₩34,975 | ₩35,280 | ₩34,840 | ₩35,000 | +0.07% | 1.1만 |
|---|
| 2025.10.15 | ₩34,987 | ₩35,374 | ₩34,840 | ₩35,000 | +0.04% | 7.2천 |
|---|
| 2025.10.14 | ₩35,214 | ₩35,214 | ₩34,760 | ₩34,760 | -1.29% | 5.2천 |
|---|
| 2025.10.13 | ₩35,040 | ₩35,104 | ₩35,040 | ₩35,073 | +0.10% | 9.1천 |
|---|
| 2025.10.10 | ₩35,094 | ₩35,094 | ₩34,746 | ₩34,973 | -0.34% | 5.2천 |
|---|