시장 데이터를 불러오는 중
전체 종목
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065 과거 주가
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065 · FGSN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F&G Annuities & Life, Inc. 7.300% Junior Subordinated Notes due 2065 · FGSN · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,473 | ₩25,806 | ₩25,046 | ₩25,633 | +0.63% | 2만 |
| 2026.10.08 | ₩25,553 | ₩25,553 | ₩25,033 | ₩25,326 | -0.89% | 1.6만 |
| 2026.10.07 | ₩25,300 | ₩25,633 | ₩25,139 | ₩25,486 | +0.74% | 3.3만 |
| 2026.10.06 | ₩25,526 | ₩25,753 | ₩25,166 | ₩25,340 | -0.73% | 3.2만 |
| 2026.10.05 | ₩25,780 | ₩25,806 | ₩25,313 | ₩25,340 | -1.71% | 2.6만 |
| 2026.10.02 | ₩25,820 | ₩26,340 | ₩25,540 | ₩25,726 | -0.36% | 2.6만 |
| 2026.10.01 | ₩25,700 | ₩25,860 | ₩24,966 | ₩25,766 | +0.26% | 6.4만 |
| 2026.09.30 | ₩26,900 | ₩27,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,140 |
| -2.83% |
| 20만 |
| 2026.09.29 | ₩27,047 | ₩27,108 | ₩26,793 | ₩26,807 | -0.89% | 1.8만 |
|---|
| 2026.09.28 | ₩27,113 | ₩27,233 | ₩26,860 | ₩27,007 | -0.39% | 1.9만 |
|---|
| 2026.09.25 | ₩27,220 | ₩27,473 | ₩27,073 | ₩27,113 | -0.39% | 2.2만 |
|---|
| 2026.09.24 | ₩27,460 | ₩27,527 | ₩27,121 | ₩27,327 | -0.49% | 2.2만 |
|---|
| 2026.09.23 | ₩27,447 | ₩27,447 | ₩27,207 | ₩27,367 | -0.29% | 2.3만 |
|---|
| 2026.09.22 | ₩27,607 | ₩27,607 | ₩27,233 | ₩27,433 | -0.63% | 1.7만 |
|---|
| 2026.09.21 | ₩27,433 | ₩27,820 | ₩27,420 | ₩27,460 | +0.10% | 1.2만 |
|---|
| 2026.09.18 | ₩27,260 | ₩27,713 | ₩27,233 | ₩27,513 | +0.93% | 1.7만 |
|---|
| 2026.09.17 | ₩27,233 | ₩27,407 | ₩27,153 | ₩27,220 | -0.05% | 2.3만 |
|---|
| 2026.09.16 | ₩27,407 | ₩27,620 | ₩26,860 | ₩27,113 | -1.07% | 3만 |
|---|
| 2026.09.15 | ₩27,553 | ₩27,567 | ₩26,927 | ₩27,287 | -0.97% | 6.3만 |
|---|
| 2026.09.14 | ₩27,687 | ₩27,807 | ₩27,340 | ₩27,420 | -0.96% | 3.1만 |
|---|
| 2026.09.11 | ₩27,500 | ₩27,829 | ₩27,500 | ₩27,740 | +0.87% | 1.9만 |
|---|
| 2026.09.10 | ₩27,473 | ₩27,687 | ₩27,407 | ₩27,593 | +0.44% | 1.5만 |
|---|
| 2026.09.09 | ₩27,713 | ₩27,713 | ₩27,447 | ₩27,580 | -0.48% | 2.1만 |
|---|
| 2026.09.08 | ₩27,807 | ₩27,873 | ₩27,587 | ₩27,620 | -0.67% | 1.6만 |
|---|
| 2026.09.04 | ₩27,793 | ₩27,872 | ₩27,687 | ₩27,793 | 0.00% | 1만 |
|---|
| 2026.09.03 | ₩27,780 | ₩27,979 | ₩27,673 | ₩27,887 | +0.38% | 1.4만 |
|---|
| 2026.09.02 | ₩27,967 | ₩27,980 | ₩27,687 | ₩27,887 | -0.29% | 9천 |
|---|
| 2026.09.01 | ₩27,962 | ₩27,967 | ₩27,673 | ₩27,914 | -0.17% | 1.9만 |
|---|
| 2026.08.31 | ₩27,954 | ₩28,080 | ₩27,807 | ₩27,967 | +0.05% | 1.6만 |
|---|
| 2026.08.28 | ₩27,954 | ₩28,127 | ₩27,914 | ₩27,935 | -0.07% | 1.7만 |
|---|
| 2026.08.27 | ₩27,914 | ₩27,954 | ₩27,887 | ₩27,914 | 0.00% | 1.7만 |
|---|
| 2026.08.26 | ₩27,940 | ₩27,952 | ₩27,820 | ₩27,847 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩27,940 | ₩27,954 | ₩27,767 | ₩27,820 | -0.43% | 3.1만 |
|---|
| 2026.08.24 | ₩27,700 | ₩27,940 | ₩27,633 | ₩27,807 | +0.39% | 3.1만 |
|---|
| 2026.08.21 | ₩27,820 | ₩27,914 | ₩27,421 | ₩27,633 | -0.67% | 1.3만 |
|---|
| 2026.08.20 | ₩27,873 | ₩27,873 | ₩27,540 | ₩27,700 | -0.62% | 2.4만 |
|---|
| 2026.08.19 | ₩27,967 | ₩27,967 | ₩27,673 | ₩27,867 | -0.36% | 2.5만 |
|---|
| 2026.08.18 | ₩27,967 | ₩27,967 | ₩27,687 | ₩27,967 | 0.00% | 1.7만 |
|---|
| 2026.08.17 | ₩27,847 | ₩27,994 | ₩27,727 | ₩27,887 | +0.14% | 2.3만 |
|---|
| 2026.08.14 | ₩27,967 | ₩27,994 | ₩27,701 | ₩27,847 | -0.43% | 1.6만 |
|---|
| 2026.08.13 | ₩27,847 | ₩27,994 | ₩27,673 | ₩27,940 | +0.34% | 1.2만 |
|---|
| 2026.08.12 | ₩27,647 | ₩27,807 | ₩27,633 | ₩27,793 | +0.53% | 9.2천 |
|---|
| 2026.08.11 | ₩27,607 | ₩27,820 | ₩27,527 | ₩27,687 | +0.29% | 1.5만 |
|---|
| 2026.08.10 | ₩27,900 | ₩27,900 | ₩27,540 | ₩27,647 | -0.91% | 1.4만 |
|---|
| 2026.08.07 | ₩27,954 | ₩27,954 | ₩27,580 | ₩27,807 | -0.52% | 1.2만 |
|---|
| 2026.08.06 | ₩27,607 | ₩28,007 | ₩27,607 | ₩27,780 | +0.63% | 2.5만 |
|---|
| 2026.08.05 | ₩27,807 | ₩28,020 | ₩27,513 | ₩27,607 | -0.72% | 2.5만 |
|---|
| 2026.08.04 | ₩27,847 | ₩28,007 | ₩27,633 | ₩27,820 | -0.10% | 3만 |
|---|
| 2026.08.03 | ₩27,793 | ₩28,140 | ₩27,687 | ₩27,847 | +0.19% | 1.7만 |
|---|
| 2026.07.31 | ₩28,154 | ₩28,167 | ₩27,580 | ₩27,673 | -1.71% | 5.3만 |
|---|
| 2026.07.30 | ₩27,994 | ₩28,194 | ₩27,873 | ₩28,047 | +0.19% | 1.6만 |
|---|
| 2026.07.29 | ₩28,167 | ₩28,167 | ₩27,860 | ₩27,940 | -0.80% | 1.7만 |
|---|
| 2026.07.28 | ₩27,900 | ₩28,112 | ₩27,900 | ₩28,074 | +0.62% | 1만 |
|---|
| 2026.07.27 | ₩27,820 | ₩27,820 | ₩27,567 | ₩27,767 | -0.19% | 1.2만 |
|---|
| 2026.07.24 | ₩27,673 | ₩27,713 | ₩27,433 | ₩27,567 | -0.39% | 1.3만 |
|---|
| 2026.07.23 | ₩27,607 | ₩27,914 | ₩27,460 | ₩27,527 | -0.29% | 1.4만 |
|---|
| 2026.07.22 | ₩27,740 | ₩27,920 | ₩27,500 | ₩27,647 | -0.34% | 1.2만 |
|---|
| 2026.07.21 | ₩27,900 | ₩28,007 | ₩27,660 | ₩27,807 | -0.33% | 2.8만 |
|---|
| 2026.07.20 | ₩27,833 | ₩28,127 | ₩27,740 | ₩27,940 | +0.38% | 3.1만 |
|---|
| 2026.07.17 | ₩27,927 | ₩28,020 | ₩27,793 | ₩27,820 | -0.38% | 1.3만 |
|---|
| 2026.07.16 | ₩27,833 | ₩27,873 | ₩27,760 | ₩27,873 | +0.14% | 1.6만 |
|---|
| 2026.07.15 | ₩27,700 | ₩27,807 | ₩27,500 | ₩27,767 | +0.24% | 1.4만 |
|---|
| 2026.07.14 | ₩27,807 | ₩27,807 | ₩27,527 | ₩27,620 | -0.67% | 1.1만 |
|---|
| 2026.07.13 | ₩27,847 | ₩27,860 | ₩27,500 | ₩27,740 | -0.38% | 1.1만 |
|---|
| 2026.07.10 | ₩27,860 | ₩27,927 | ₩27,500 | ₩27,767 | -0.34% | 1.4만 |
|---|
| 2026.07.09 | ₩27,807 | ₩27,860 | ₩27,660 | ₩27,740 | -0.24% | 1.2만 |
|---|
| 2026.07.08 | ₩27,673 | ₩27,820 | ₩27,340 | ₩27,740 | +0.24% | 2.1만 |
|---|
| 2026.07.07 | ₩27,927 | ₩27,940 | ₩27,673 | ₩27,767 | -0.57% | 1.7만 |
|---|
| 2026.07.06 | ₩27,673 | ₩27,914 | ₩27,673 | ₩27,887 | +0.77% | 2.1만 |
|---|
| 2026.07.02 | ₩27,527 | ₩27,633 | ₩27,473 | ₩27,620 | +0.34% | 2.2만 |
|---|
| 2026.07.01 | ₩26,940 | ₩27,673 | ₩26,940 | ₩27,540 | +2.23% | 4만 |
|---|
| 2026.06.30 | ₩27,767 | ₩27,994 | ₩27,340 | ₩27,380 | -1.39% | 11.1만 |
|---|
| 2026.06.29 | ₩27,780 | ₩27,914 | ₩27,673 | ₩27,740 | -0.14% | 4만 |
|---|
| 2026.06.26 | ₩27,580 | ₩27,807 | ₩27,567 | ₩27,647 | +0.24% | 2.5만 |
|---|
| 2026.06.25 | ₩28,047 | ₩28,047 | ₩27,393 | ₩27,593 | -1.62% | 4.4만 |
|---|
| 2026.06.24 | ₩28,420 | ₩28,420 | ₩27,620 | ₩27,873 | -1.92% | 3만 |
|---|
| 2026.06.23 | ₩28,447 | ₩28,780 | ₩28,247 | ₩28,247 | -0.70% | 2.7만 |
|---|
| 2026.06.22 | ₩28,780 | ₩28,780 | ₩28,207 | ₩28,314 | -1.62% | 4만 |
|---|
| 2026.06.18 | ₩28,714 | ₩28,874 | ₩28,687 | ₩28,714 | 0.00% | 5.7만 |
|---|
| 2026.06.17 | ₩28,740 | ₩28,874 | ₩28,674 | ₩28,754 | +0.05% | 2.3만 |
|---|
| 2026.06.16 | ₩28,740 | ₩28,874 | ₩28,607 | ₩28,727 | -0.05% | 1.8만 |
|---|
| 2026.06.15 | ₩28,980 | ₩29,007 | ₩28,500 | ₩28,674 | -1.06% | 3.3만 |
|---|
| 2026.06.12 | ₩28,607 | ₩28,874 | ₩28,607 | ₩28,674 | +0.23% | 2.1만 |
|---|
| 2026.06.11 | ₩28,500 | ₩28,754 | ₩28,474 | ₩28,674 | +0.61% | 1.2만 |
|---|
| 2026.06.10 | ₩28,700 | ₩28,847 | ₩28,487 | ₩28,607 | -0.33% | 2.5만 |
|---|
| 2026.06.09 | ₩29,007 | ₩29,007 | ₩28,607 | ₩28,740 | -0.92% | 2.1만 |
|---|
| 2026.06.08 | ₩28,794 | ₩29,007 | ₩28,794 | ₩28,820 | +0.09% | 1.2만 |
|---|
| 2026.06.05 | ₩28,980 | ₩28,980 | ₩28,740 | ₩28,807 | -0.60% | 1.5만 |
|---|
| 2026.06.04 | ₩29,060 | ₩29,394 | ₩28,887 | ₩28,927 | -0.46% | 2만 |
|---|
| 2026.06.03 | ₩28,940 | ₩29,341 | ₩28,740 | ₩28,940 | 0.00% | 1.6만 |
|---|
| 2026.06.02 | ₩28,807 | ₩28,960 | ₩28,807 | ₩28,940 | +0.46% | 2.1만 |
|---|
| 2026.06.01 | ₩28,940 | ₩29,301 | ₩28,780 | ₩28,834 | -0.37% | 37.7만 |
|---|
| 2026.05.29 | ₩29,407 | ₩29,501 | ₩28,874 | ₩28,967 | -1.50% | 3.1만 |
|---|
| 2026.05.28 | ₩29,327 | ₩29,407 | ₩29,220 | ₩29,274 | -0.18% | 6만 |
|---|
| 2026.05.27 | ₩29,220 | ₩29,381 | ₩29,047 | ₩29,261 | +0.14% | 3.3만 |
|---|
| 2026.05.26 | ₩28,860 | ₩29,341 | ₩28,820 | ₩29,007 | +0.51% | 2.3만 |
|---|
| 2026.05.22 | ₩29,354 | ₩29,354 | ₩28,687 | ₩28,740 | -2.09% | 3.4만 |
|---|
| 2026.05.21 | ₩29,367 | ₩29,367 | ₩28,980 | ₩29,207 | -0.54% | 1.5만 |
|---|
| 2026.05.20 | ₩29,220 | ₩29,474 | ₩29,087 | ₩29,381 | +0.55% | 3.3만 |
|---|
| 2026.05.19 | ₩29,341 | ₩29,341 | ₩28,967 | ₩29,087 | -0.86% | 2.2만 |
|---|
| 2026.05.18 | ₩29,527 | ₩29,527 | ₩29,220 | ₩29,220 | -1.04% | 1.6만 |
|---|
| 2026.05.15 | ₩29,154 | ₩29,807 | ₩28,994 | ₩29,274 | +0.41% | 9.8만 |
|---|
| 2026.05.14 | ₩29,127 | ₩29,341 | ₩29,074 | ₩29,154 | +0.09% | 1.3만 |
|---|
| 2026.05.13 | ₩29,180 | ₩29,341 | ₩29,114 | ₩29,207 | +0.09% | 2만 |
|---|
| 2026.05.12 | ₩29,261 | ₩29,261 | ₩29,007 | ₩29,074 | -0.64% | 1.6만 |
|---|
| 2026.05.11 | ₩28,887 | ₩29,274 | ₩28,887 | ₩29,140 | +0.88% | 2.5만 |
|---|
| 2026.05.08 | ₩28,927 | ₩29,034 | ₩28,847 | ₩28,914 | -0.05% | 6.7천 |
|---|
| 2026.05.07 | ₩28,900 | ₩28,940 | ₩28,687 | ₩28,847 | -0.18% | 2.2만 |
|---|
| 2026.05.06 | ₩28,847 | ₩29,060 | ₩28,740 | ₩28,847 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩28,740 | ₩28,980 | ₩28,607 | ₩28,727 | -0.05% | 2.8만 |
|---|
| 2026.05.04 | ₩28,514 | ₩28,794 | ₩28,474 | ₩28,634 | +0.42% | 2.9만 |
|---|
| 2026.05.01 | ₩28,780 | ₩29,007 | ₩28,540 | ₩28,687 | -0.32% | 1.2만 |
|---|
| 2026.04.30 | ₩28,407 | ₩28,780 | ₩28,394 | ₩28,660 | +0.89% | 4.4만 |
|---|
| 2026.04.29 | ₩28,474 | ₩28,474 | ₩28,207 | ₩28,300 | -0.61% | 1.6만 |
|---|
| 2026.04.28 | ₩28,274 | ₩28,500 | ₩28,140 | ₩28,407 | +0.47% | 1.2만 |
|---|
| 2026.04.27 | ₩28,207 | ₩28,314 | ₩28,020 | ₩28,194 | -0.05% | 1.7만 |
|---|
| 2026.04.24 | ₩27,940 | ₩28,266 | ₩27,580 | ₩28,074 | +0.48% | 3.2만 |
|---|
| 2026.04.23 | ₩27,420 | ₩27,873 | ₩27,420 | ₩27,740 | +1.17% | 1.3만 |
|---|
| 2026.04.22 | ₩27,580 | ₩27,660 | ₩27,313 | ₩27,407 | -0.63% | 3.3만 |
|---|
| 2026.04.21 | ₩27,954 | ₩28,007 | ₩27,380 | ₩27,407 | -1.96% | 5.6만 |
|---|
| 2026.04.20 | ₩27,994 | ₩28,500 | ₩27,780 | ₩27,940 | -0.19% | 4만 |
|---|
| 2026.04.17 | ₩28,354 | ₩28,607 | ₩27,847 | ₩27,994 | -1.27% | 3.3만 |
|---|
| 2026.04.16 | ₩28,354 | ₩28,460 | ₩28,127 | ₩28,234 | -0.42% | 3.2만 |
|---|
| 2026.04.15 | ₩28,500 | ₩28,580 | ₩28,274 | ₩28,300 | -0.70% | 1.8만 |
|---|
| 2026.04.14 | ₩28,407 | ₩28,554 | ₩28,140 | ₩28,394 | -0.05% | 7.3만 |
|---|
| 2026.04.13 | ₩27,900 | ₩28,400 | ₩27,673 | ₩28,207 | +1.10% | 19.2만 |
|---|
| 2026.04.10 | ₩27,994 | ₩28,260 | ₩27,767 | ₩27,793 | -0.71% | 1.8만 |
|---|
| 2026.04.09 | ₩27,847 | ₩28,260 | ₩27,720 | ₩27,873 | +0.10% | 1.5만 |
|---|
| 2026.04.08 | ₩27,914 | ₩27,980 | ₩27,473 | ₩27,713 | -0.72% | 2.8만 |
|---|
| 2026.04.07 | ₩27,660 | ₩27,780 | ₩27,473 | ₩27,740 | +0.29% | 2.4만 |
|---|
| 2026.04.06 | ₩27,460 | ₩27,833 | ₩27,460 | ₩27,753 | +1.07% | 1.3만 |
|---|
| 2026.04.02 | ₩27,140 | ₩27,493 | ₩26,820 | ₩27,307 | +0.61% | 9.6천 |
|---|
| 2026.04.01 | ₩26,460 | ₩27,647 | ₩26,406 | ₩27,140 | +2.57% | 9.7만 |
|---|
| 2026.03.31 | ₩27,180 | ₩27,507 | ₩26,687 | ₩26,807 | -1.37% | 14.4만 |
|---|
| 2026.03.30 | ₩27,393 | ₩27,593 | ₩27,153 | ₩27,153 | -0.88% | 1.3만 |
|---|
| 2026.03.27 | ₩27,300 | ₩27,540 | ₩27,100 | ₩27,233 | -0.24% | 3.2만 |
|---|
| 2026.03.26 | ₩26,913 | ₩27,233 | ₩26,740 | ₩27,153 | +0.89% | 8.4만 |
|---|
| 2026.03.25 | ₩26,767 | ₩27,340 | ₩26,767 | ₩26,873 | +0.40% | 1.7만 |
|---|
| 2026.03.24 | ₩26,980 | ₩27,313 | ₩26,580 | ₩26,673 | -1.14% | 2.1만 |
|---|
| 2026.03.23 | ₩27,233 | ₩27,233 | ₩26,900 | ₩27,033 | -0.73% | 3만 |
|---|
| 2026.03.20 | ₩27,540 | ₩27,540 | ₩26,953 | ₩26,953 | -2.13% | 3.3만 |
|---|
| 2026.03.19 | ₩27,060 | ₩27,436 | ₩26,833 | ₩27,353 | +1.08% | 7.2만 |
|---|
| 2026.03.18 | ₩27,527 | ₩27,593 | ₩26,753 | ₩27,140 | -1.41% | 5.6만 |
|---|
| 2026.03.17 | ₩27,340 | ₩27,833 | ₩27,340 | ₩27,540 | +0.73% | 5.5만 |
|---|
| 2026.03.16 | ₩26,807 | ₩27,247 | ₩26,687 | ₩27,153 | +1.29% | 6.7만 |
|---|
| 2026.03.13 | ₩26,727 | ₩27,140 | ₩26,340 | ₩26,593 | -0.50% | 7.3만 |
|---|
| 2026.03.12 | ₩27,807 | ₩28,674 | ₩25,753 | ₩26,273 | -5.52% | 23.6만 |
|---|
| 2026.03.11 | ₩29,060 | ₩29,060 | ₩27,367 | ₩27,687 | -4.73% | 9.1만 |
|---|
| 2026.03.10 | ₩29,020 | ₩29,154 | ₩28,887 | ₩28,900 | -0.41% | 1.6만 |
|---|
| 2026.03.09 | ₩29,354 | ₩29,354 | ₩28,754 | ₩28,914 | -1.50% | 5.6만 |
|---|
| 2026.03.06 | ₩29,541 | ₩29,594 | ₩29,274 | ₩29,421 | -0.41% | 1.6만 |
|---|
| 2026.03.05 | ₩29,501 | ₩29,567 | ₩29,341 | ₩29,541 | +0.14% | 3.9만 |
|---|
| 2026.03.04 | ₩29,447 | ₩29,539 | ₩29,207 | ₩29,527 | +0.27% | 2만 |
|---|
| 2026.03.03 | ₩29,474 | ₩29,474 | ₩29,247 | ₩29,367 | -0.36% | 2.2만 |
|---|
| 2026.03.02 | ₩29,341 | ₩29,581 | ₩29,341 | ₩29,581 | +0.82% | 1.2만 |
|---|
| 2026.02.27 | ₩29,847 | ₩29,894 | ₩29,327 | ₩29,394 | -1.52% | 11.4만 |
|---|
| 2026.02.26 | ₩29,861 | ₩29,981 | ₩29,781 | ₩29,781 | -0.27% | 2.8만 |
|---|
| 2026.02.25 | ₩29,967 | ₩29,967 | ₩29,810 | ₩29,861 | -0.36% | 1.6만 |
|---|
| 2026.02.24 | ₩29,914 | ₩29,941 | ₩29,714 | ₩29,901 | -0.04% | 3만 |
|---|
| 2026.02.23 | ₩30,274 | ₩30,341 | ₩29,767 | ₩29,874 | -1.32% | 4.6만 |
|---|
| 2026.02.20 | ₩30,127 | ₩30,354 | ₩30,101 | ₩30,221 | +0.31% | 3.6만 |
|---|
| 2026.02.19 | ₩30,181 | ₩30,181 | ₩30,034 | ₩30,047 | -0.44% | 9.1천 |
|---|
| 2026.02.18 | ₩29,914 | ₩30,261 | ₩29,727 | ₩30,061 | +0.49% | 12.6만 |
|---|
| 2026.02.17 | ₩29,807 | ₩29,981 | ₩29,714 | ₩29,887 | +0.27% | 3.7만 |
|---|
| 2026.02.13 | ₩29,647 | ₩29,794 | ₩29,607 | ₩29,674 | +0.09% | 2.7만 |
|---|
| 2026.02.12 | ₩29,781 | ₩29,941 | ₩29,562 | ₩29,621 | -0.54% | 2.1만 |
|---|
| 2026.02.11 | ₩29,794 | ₩29,821 | ₩29,585 | ₩29,714 | -0.27% | 1.1만 |
|---|
| 2026.02.10 | ₩29,674 | ₩29,834 | ₩29,607 | ₩29,607 | -0.22% | 2.6만 |
|---|
| 2026.02.09 | ₩29,554 | ₩29,681 | ₩29,477 | ₩29,661 | +0.36% | 1.6만 |
|---|
| 2026.02.06 | ₩29,447 | ₩29,621 | ₩29,341 | ₩29,554 | +0.36% | 2.7만 |
|---|
| 2026.02.05 | ₩29,554 | ₩29,634 | ₩29,274 | ₩29,367 | -0.63% | 3만 |
|---|
| 2026.02.04 | ₩29,861 | ₩29,861 | ₩29,527 | ₩29,687 | -0.58% | 2.7만 |
|---|
| 2026.02.03 | ₩30,007 | ₩30,114 | ₩29,674 | ₩29,821 | -0.62% | 5만 |
|---|
| 2026.02.02 | ₩30,167 | ₩30,167 | ₩29,901 | ₩29,967 | -0.66% | 3.1만 |
|---|
| 2026.01.30 | ₩29,954 | ₩30,167 | ₩29,834 | ₩30,167 | +0.71% | 3만 |
|---|
| 2026.01.29 | ₩30,047 | ₩30,141 | ₩29,891 | ₩29,954 | -0.31% | 3만 |
|---|
| 2026.01.28 | ₩30,061 | ₩30,094 | ₩29,874 | ₩30,074 | +0.04% | 5.1만 |
|---|
| 2026.01.27 | ₩30,167 | ₩30,181 | ₩29,901 | ₩30,007 | -0.53% | 3.7만 |
|---|
| 2026.01.26 | ₩30,207 | ₩30,283 | ₩30,074 | ₩30,167 | -0.13% | 3.1만 |
|---|
| 2026.01.23 | ₩30,301 | ₩30,313 | ₩30,063 | ₩30,261 | -0.13% | 3.6만 |
|---|
| 2026.01.22 | ₩30,007 | ₩30,285 | ₩29,923 | ₩30,247 | +0.80% | 6.5만 |
|---|
| 2026.01.21 | ₩29,874 | ₩30,034 | ₩29,674 | ₩30,007 | +0.45% | 4.9만 |
|---|
| 2026.01.20 | ₩29,834 | ₩29,874 | ₩29,727 | ₩29,821 | -0.04% | 4.1만 |
|---|
| 2026.01.16 | ₩29,847 | ₩30,101 | ₩29,803 | ₩30,101 | +0.85% | 5.9만 |
|---|
| 2026.01.15 | ₩29,674 | ₩29,914 | ₩29,674 | ₩29,834 | +0.54% | 10.5만 |
|---|
| 2026.01.14 | ₩29,527 | ₩29,847 | ₩29,421 | ₩29,634 | +0.36% | 9.7만 |
|---|
| 2026.01.13 | ₩29,741 | ₩29,927 | ₩29,367 | ₩29,501 | -0.81% | 10.6만 |
|---|
| 2026.01.12 | ₩29,701 | ₩29,927 | ₩29,661 | ₩29,754 | +0.18% | 6.3만 |
|---|
| 2026.01.09 | ₩29,834 | ₩29,847 | ₩29,581 | ₩29,727 | -0.36% | 6.2만 |
|---|
| 2026.01.08 | ₩29,914 | ₩30,167 | ₩29,701 | ₩29,754 | -0.54% | 16.2만 |
|---|
| 2026.01.07 | ₩30,287 | ₩30,287 | ₩29,887 | ₩30,074 | -0.70% | 10.9만 |
|---|
| 2026.01.06 | ₩30,127 | ₩30,261 | ₩30,021 | ₩30,194 | +0.22% | 4.6만 |
|---|
| 2026.01.05 | ₩29,807 | ₩30,341 | ₩29,661 | ₩30,221 | +1.39% | 15.2만 |
|---|
| 2026.01.02 | ₩29,607 | ₩29,834 | ₩29,527 | ₩29,741 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩29,287 | ₩29,514 | ₩29,220 | ₩29,514 | +0.77% | 8.6만 |
|---|
| 2025.12.30 | ₩29,874 | ₩29,994 | ₩29,767 | ₩29,821 | -0.18% | 9.5만 |
|---|
| 2025.12.29 | ₩30,007 | ₩30,073 | ₩29,781 | ₩29,981 | -0.09% | 10.2만 |
|---|
| 2025.12.26 | ₩30,194 | ₩30,194 | ₩29,934 | ₩30,021 | -0.57% | 6만 |
|---|
| 2025.12.24 | ₩30,234 | ₩30,291 | ₩29,961 | ₩30,181 | -0.18% | 3.8만 |
|---|
| 2025.12.23 | ₩30,261 | ₩30,261 | ₩30,021 | ₩30,154 | -0.35% | 4.5만 |
|---|
| 2025.12.22 | ₩30,234 | ₩30,434 | ₩30,221 | ₩30,234 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩30,354 | ₩30,434 | ₩30,141 | ₩30,327 | -0.09% | 7.7만 |
|---|
| 2025.12.18 | ₩30,301 | ₩30,594 | ₩30,234 | ₩30,461 | +0.53% | 9.8만 |
|---|
| 2025.12.17 | ₩30,354 | ₩30,367 | ₩30,074 | ₩30,287 | -0.22% | 8.3만 |
|---|
| 2025.12.16 | ₩30,087 | ₩30,354 | ₩30,014 | ₩30,327 | +0.80% | 5.3만 |
|---|
| 2025.12.15 | ₩30,354 | ₩30,393 | ₩29,941 | ₩30,101 | -0.83% | 6만 |
|---|
| 2025.12.12 | ₩30,221 | ₩30,354 | ₩30,181 | ₩30,261 | +0.13% | 4.2만 |
|---|
| 2025.12.11 | ₩30,314 | ₩30,447 | ₩30,247 | ₩30,341 | +0.09% | 3.3만 |
|---|
| 2025.12.10 | ₩30,047 | ₩30,341 | ₩30,034 | ₩30,327 | +0.93% | 6.3만 |
|---|
| 2025.12.09 | ₩30,007 | ₩30,153 | ₩29,847 | ₩29,981 | -0.09% | 11.7만 |
|---|
| 2025.12.08 | ₩30,087 | ₩30,247 | ₩29,981 | ₩30,021 | -0.22% | 9만 |
|---|
| 2025.12.05 | ₩30,434 | ₩30,527 | ₩30,047 | ₩30,154 | -0.92% | 12.1만 |
|---|
| 2025.12.04 | ₩30,594 | ₩30,594 | ₩30,341 | ₩30,394 | -0.65% | 5.2만 |
|---|
| 2025.12.03 | ₩30,567 | ₩30,660 | ₩30,381 | ₩30,594 | +0.09% | 6.7만 |
|---|
| 2025.12.02 | ₩30,794 | ₩30,808 | ₩30,314 | ₩30,541 | -0.82% | 4.9만 |
|---|
| 2025.12.01 | ₩30,941 | ₩31,021 | ₩30,287 | ₩30,701 | -0.78% | 6.1만 |
|---|
| 2025.11.28 | ₩31,141 | ₩31,168 | ₩30,888 | ₩31,021 | -0.39% | 1.5만 |
|---|
| 2025.11.26 | ₩31,021 | ₩31,102 | ₩30,954 | ₩30,981 | -0.13% | 2.4만 |
|---|
| 2025.11.25 | ₩31,088 | ₩31,114 | ₩30,888 | ₩30,914 | -0.56% | 8.7만 |
|---|
| 2025.11.24 | ₩31,101 | ₩31,108 | ₩30,834 | ₩30,954 | -0.47% | 2.5만 |
|---|
| 2025.11.21 | ₩31,034 | ₩31,208 | ₩30,701 | ₩31,088 | +0.17% | 3.8만 |
|---|
| 2025.11.20 | ₩31,314 | ₩31,461 | ₩31,021 | ₩31,074 | -0.77% | 2.7만 |
|---|
| 2025.11.19 | ₩31,541 | ₩31,541 | ₩31,234 | ₩31,234 | -0.97% | 1.3만 |
|---|
| 2025.11.18 | ₩31,474 | ₩31,528 | ₩31,314 | ₩31,461 | -0.04% | 4만 |
|---|
| 2025.11.17 | ₩31,581 | ₩31,608 | ₩31,354 | ₩31,448 | -0.42% | 5.1만 |
|---|
| 2025.11.14 | ₩31,314 | ₩31,674 | ₩31,314 | ₩31,461 | +0.47% | 1.7만 |
|---|
| 2025.11.13 | ₩31,768 | ₩31,768 | ₩31,314 | ₩31,354 | -1.30% | 4.8만 |
|---|
| 2025.11.12 | ₩32,088 | ₩32,141 | ₩31,394 | ₩31,714 | -1.16% | 3.7만 |
|---|
| 2025.11.11 | ₩31,981 | ₩32,141 | ₩31,934 | ₩32,075 | +0.29% | 1.1만 |
|---|
| 2025.11.10 | ₩31,728 | ₩32,008 | ₩31,514 | ₩31,821 | +0.29% | 2.5만 |
|---|
| 2025.11.07 | ₩31,661 | ₩31,661 | ₩31,461 | ₩31,568 | -0.29% | 1.3만 |
|---|
| 2025.11.06 | ₩31,448 | ₩31,688 | ₩31,401 | ₩31,581 | +0.42% | 2.3만 |
|---|
| 2025.11.05 | ₩31,408 | ₩31,574 | ₩31,314 | ₩31,394 | -0.04% | 1.7만 |
|---|
| 2025.11.04 | ₩31,554 | ₩31,754 | ₩30,941 | ₩31,288 | -0.85% | 5.6만 |
|---|
| 2025.11.03 | ₩32,475 | ₩32,475 | ₩31,594 | ₩31,634 | -2.59% | 4.6만 |
|---|
| 2025.10.31 | ₩32,555 | ₩32,555 | ₩32,035 | ₩32,155 | -1.23% | 1.8만 |
|---|
| 2025.10.30 | ₩32,621 | ₩32,621 | ₩32,315 | ₩32,435 | -0.57% | 9.6천 |
|---|
| 2025.10.29 | ₩32,635 | ₩32,635 | ₩32,421 | ₩32,608 | -0.08% | 5.8천 |
|---|
| 2025.10.28 | ₩32,648 | ₩32,648 | ₩32,341 | ₩32,515 | -0.41% | 1.1만 |
|---|
| 2025.10.27 | ₩32,515 | ₩32,648 | ₩32,419 | ₩32,648 | +0.41% | 9.1천 |
|---|
| 2025.10.24 | ₩32,248 | ₩32,443 | ₩32,235 | ₩32,315 | +0.21% | 9.9천 |
|---|
| 2025.10.23 | ₩32,595 | ₩32,645 | ₩32,008 | ₩32,168 | -1.31% | 1.5만 |
|---|
| 2025.10.22 | ₩32,595 | ₩32,595 | ₩32,488 | ₩32,595 | 0.00% | 8.5천 |
|---|
| 2025.10.21 | ₩32,541 | ₩32,595 | ₩32,488 | ₩32,548 | +0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩32,088 | ₩32,488 | ₩32,075 | ₩32,488 | +1.25% | 2.3만 |
|---|
| 2025.10.17 | ₩31,968 | ₩32,021 | ₩31,768 | ₩32,021 | +0.17% | 4.1만 |
|---|
| 2025.10.16 | ₩32,141 | ₩32,141 | ₩31,634 | ₩31,808 | -1.04% | 2.9만 |
|---|
| 2025.10.15 | ₩32,075 | ₩32,115 | ₩31,928 | ₩31,928 | -0.46% | 5.8천 |
|---|
| 2025.10.14 | ₩32,128 | ₩32,128 | ₩31,821 | ₩31,968 | -0.50% | 9.1천 |
|---|
| 2025.10.13 | ₩32,075 | ₩32,108 | ₩31,808 | ₩32,108 | +0.10% | 3.1만 |
|---|
| 2025.10.10 | ₩32,408 | ₩32,408 | ₩31,714 | ₩31,788 | -1.91% | 1.4만 |
|---|