시장 데이터를 불러오는 중
The Hartford Insurance Group, Inc. Depositary Shares each representing a 1/1000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series G · HIG-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,258 | ₩29,285 | ₩28,508 | ₩29,098 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,628 | ₩29,180 | ₩28,508 | ₩29,030 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,856 | ₩29,576 | ₩28,347 | ₩28,729 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,460 | ₩29,878 | ₩28,789 | ₩29,138 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,647 | ₩30,036 | ₩29,299 | ₩29,600 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,406 | ₩29,972 | ₩29,406 | ₩29,527 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,937 | ₩29,634 | ₩28,735 | ₩29,366 | +1.48% | 5만 |
| 2026.09.30 | ₩29,339 | ₩29,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,776 |
| ₩29,030 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,661 | ₩29,661 | ₩29,084 | ₩29,379 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,345 | ₩30,345 | ₩29,714 | ₩29,714 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,479 | ₩30,707 | ₩30,143 | ₩30,311 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,170 | ₩30,841 | ₩30,143 | ₩30,237 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,787 | ₩30,787 | ₩30,224 | ₩30,345 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,961 | ₩31,243 | ₩30,653 | ₩30,747 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩31,042 | ₩31,283 | ₩30,868 | ₩30,908 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,230 | ₩31,297 | ₩30,854 | ₩30,948 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩31,109 | ₩31,310 | ₩30,921 | ₩31,230 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,975 | ₩31,377 | ₩30,854 | ₩30,854 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,310 | ₩31,310 | ₩30,760 | ₩30,975 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩31,122 | ₩31,216 | ₩30,988 | ₩31,163 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,337 | ₩31,793 | ₩31,149 | ₩31,256 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,484 | ₩31,766 | ₩30,969 | ₩31,149 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,182 | ₩32,182 | ₩31,538 | ₩31,592 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩32,101 | ₩32,275 | ₩31,940 | ₩32,068 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,954 | ₩32,238 | ₩31,927 | ₩32,007 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,980 | ₩32,584 | ₩31,913 | ₩31,940 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,275 | ₩32,436 | ₩31,860 | ₩31,980 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,691 | ₩32,691 | ₩32,182 | ₩32,182 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,892 | ₩33,120 | ₩32,383 | ₩32,758 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,187 | ₩33,194 | ₩32,812 | ₩32,892 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩33,040 | ₩33,187 | ₩33,040 | ₩33,107 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,986 | ₩33,153 | ₩32,986 | ₩33,120 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,973 | ₩33,040 | ₩32,866 | ₩32,986 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,718 | ₩32,892 | ₩32,718 | ₩32,852 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,718 | ₩32,852 | ₩32,664 | ₩32,825 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,785 | ₩32,933 | ₩32,664 | ₩32,772 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,825 | ₩32,973 | ₩32,785 | ₩32,913 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,825 | ₩32,852 | ₩32,664 | ₩32,745 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,933 | ₩32,973 | ₩32,778 | ₩32,812 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,919 | ₩32,919 | ₩32,823 | ₩32,839 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,933 | ₩32,973 | ₩32,870 | ₩32,919 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,785 | ₩32,919 | ₩32,758 | ₩32,758 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,852 | ₩32,899 | ₩32,798 | ₩32,799 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,865 | ₩32,932 | ₩32,839 | ₩32,892 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,946 | ₩32,946 | ₩32,691 | ₩32,946 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,879 | ₩32,903 | ₩32,831 | ₩32,839 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,892 | ₩32,933 | ₩32,865 | ₩32,865 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,963 | ₩32,973 | ₩32,903 | ₩32,939 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,772 | ₩33,053 | ₩32,772 | ₩32,892 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩33,053 | ₩33,268 | ₩33,053 | ₩33,228 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩33,087 | ₩33,174 | ₩33,073 | ₩33,147 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩33,073 | ₩33,174 | ₩33,026 | ₩33,093 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩33,026 | ₩33,134 | ₩33,013 | ₩33,040 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩33,120 | ₩33,187 | ₩32,973 | ₩33,040 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩33,000 | ₩33,120 | ₩33,000 | ₩33,107 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,160 | ₩33,254 | ₩32,919 | ₩33,000 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,214 | ₩33,254 | ₩33,120 | ₩33,160 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,219 | ₩33,295 | ₩33,147 | ₩33,187 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,174 | ₩33,295 | ₩33,147 | ₩33,160 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,241 | ₩33,268 | ₩33,134 | ₩33,254 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,174 | ₩33,268 | ₩33,107 | ₩33,239 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,160 | ₩33,214 | ₩33,061 | ₩33,187 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩33,093 | ₩33,214 | ₩33,053 | ₩33,174 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩33,080 | ₩33,160 | ₩33,026 | ₩33,067 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,214 | ₩33,214 | ₩33,067 | ₩33,080 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩33,147 | ₩33,241 | ₩33,067 | ₩33,093 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,201 | ₩33,253 | ₩33,080 | ₩33,107 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,214 | ₩33,402 | ₩33,214 | ₩33,221 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,341 | ₩33,341 | ₩33,187 | ₩33,254 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,160 | ₩33,455 | ₩33,160 | ₩33,321 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,228 | ₩33,254 | ₩33,120 | ₩33,241 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,147 | ₩33,254 | ₩32,946 | ₩33,254 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩33,120 | ₩33,160 | ₩33,040 | ₩33,107 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩33,107 | ₩33,174 | ₩33,026 | ₩33,040 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩33,093 | ₩33,174 | ₩33,013 | ₩33,120 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,228 | ₩33,348 | ₩33,067 | ₩33,134 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩33,120 | ₩33,187 | ₩33,080 | ₩33,107 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,429 | ₩33,488 | ₩33,134 | ₩33,201 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,455 | ₩33,482 | ₩33,388 | ₩33,388 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,388 | ₩33,455 | ₩33,388 | ₩33,422 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,455 | ₩33,496 | ₩33,375 | ₩33,388 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,469 | ₩33,496 | ₩33,429 | ₩33,447 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,281 | ₩33,362 | ₩33,214 | ₩33,348 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,228 | ₩33,308 | ₩33,115 | ₩33,241 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,187 | ₩33,234 | ₩33,093 | ₩33,134 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,295 | ₩33,311 | ₩33,067 | ₩33,120 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,234 | ₩33,308 | ₩33,201 | ₩33,218 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,214 | ₩33,321 | ₩33,120 | ₩33,207 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,348 | ₩33,348 | ₩33,201 | ₩33,244 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,362 | ₩33,362 | ₩33,187 | ₩33,241 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,409 | ₩33,509 | ₩33,254 | ₩33,281 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,321 | ₩33,402 | ₩33,321 | ₩33,388 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,335 | ₩33,482 | ₩33,321 | ₩33,335 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩33,053 | ₩33,482 | ₩33,053 | ₩33,388 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,388 | ₩33,411 | ₩33,283 | ₩33,321 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,388 | ₩33,388 | ₩33,214 | ₩33,362 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,281 | ₩33,308 | ₩33,147 | ₩33,228 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,254 | ₩33,348 | ₩33,067 | ₩33,228 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩33,067 | ₩33,321 | ₩33,026 | ₩33,308 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩33,080 | ₩33,187 | ₩33,053 | ₩33,067 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,214 | ₩33,281 | ₩33,147 | ₩33,201 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,321 | ₩33,442 | ₩33,187 | ₩33,214 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,429 | ₩33,455 | ₩33,308 | ₩33,375 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,429 | ₩33,476 | ₩33,308 | ₩33,308 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,509 | ₩33,549 | ₩33,388 | ₩33,402 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,523 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,523 | ₩33,415 | ₩33,523 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,523 | ₩33,523 | ₩33,388 | ₩33,516 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,335 | ₩33,523 | ₩33,257 | ₩33,496 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,214 | ₩33,348 | ₩33,214 | ₩33,321 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,321 | ₩33,375 | ₩33,187 | ₩33,268 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,308 | ₩33,455 | ₩33,254 | ₩33,348 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,657 | ₩33,817 | ₩33,657 | ₩33,737 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,690 | ₩33,724 | ₩33,590 | ₩33,614 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,663 | ₩33,724 | ₩33,590 | ₩33,657 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,643 | ₩33,724 | ₩33,643 | ₩33,724 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,603 | ₩33,764 | ₩33,549 | ₩33,630 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,670 | ₩33,817 | ₩33,549 | ₩33,603 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,563 | ₩33,705 | ₩33,538 | ₩33,593 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,704 | ₩33,704 | ₩33,523 | ₩33,523 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,590 | ₩33,704 | ₩33,549 | ₩33,590 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,683 | ₩33,817 | ₩33,603 | ₩33,603 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,724 | ₩33,724 | ₩33,536 | ₩33,549 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,576 | ₩33,677 | ₩33,563 | ₩33,603 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,630 | ₩33,724 | ₩33,560 | ₩33,576 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,523 | ₩33,630 | ₩33,390 | ₩33,496 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,455 | ₩33,576 | ₩33,429 | ₩33,523 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,482 | ₩33,576 | ₩33,429 | ₩33,535 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,536 | ₩33,590 | ₩33,377 | ₩33,402 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,352 | ₩33,239 | ₩33,254 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩33,107 | ₩33,308 | ₩33,107 | ₩33,308 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩33,013 | ₩33,321 | ₩33,013 | ₩33,134 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩33,134 | ₩33,295 | ₩33,120 | ₩33,167 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩33,093 | ₩33,268 | ₩32,986 | ₩33,000 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,321 | ₩33,375 | ₩33,080 | ₩33,120 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,281 | ₩33,360 | ₩33,202 | ₩33,268 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,616 | ₩33,268 | ₩33,375 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,603 | ₩33,603 | ₩33,388 | ₩33,442 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,190 | ₩33,482 | ₩33,174 | ₩33,376 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,187 | ₩33,321 | ₩33,067 | ₩33,268 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,187 | ₩33,309 | ₩32,879 | ₩33,013 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,409 | ₩33,409 | ₩33,187 | ₩33,301 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,549 | ₩33,549 | ₩33,335 | ₩33,335 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,498 | ₩33,549 | ₩33,415 | ₩33,536 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,603 | ₩33,625 | ₩33,402 | ₩33,460 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,603 | ₩33,603 | ₩33,402 | ₩33,402 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,523 | ₩33,603 | ₩33,389 | ₩33,463 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,590 | ₩33,657 | ₩33,482 | ₩33,496 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,523 | ₩33,697 | ₩33,449 | ₩33,670 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,590 | ₩33,590 | ₩33,360 | ₩33,536 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,657 | ₩33,667 | ₩33,509 | ₩33,509 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,710 | ₩33,764 | ₩33,657 | ₩33,657 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,698 | ₩33,764 | ₩33,549 | ₩33,710 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,657 | ₩33,683 | ₩33,549 | ₩33,657 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,563 | ₩33,750 | ₩33,563 | ₩33,724 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,630 | ₩33,415 | ₩33,630 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,603 | ₩33,750 | ₩33,523 | ₩33,523 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,600 | ₩33,683 | ₩33,523 | ₩33,657 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,590 | ₩33,657 | ₩33,590 | ₩33,590 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,683 | ₩33,683 | ₩33,523 | ₩33,590 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,603 | ₩33,697 | ₩33,549 | ₩33,563 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,683 | ₩33,724 | ₩33,576 | ₩33,643 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,683 | ₩33,710 | ₩33,576 | ₩33,603 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,658 | ₩33,750 | ₩33,603 | ₩33,737 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,630 | ₩33,670 | ₩33,498 | ₩33,603 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,643 | ₩33,693 | ₩33,402 | ₩33,569 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,523 | ₩33,603 | ₩33,523 | ₩33,536 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,523 | ₩33,563 | ₩33,455 | ₩33,563 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,429 | ₩33,448 | ₩33,388 | ₩33,415 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,402 | ₩33,523 | ₩33,388 | ₩33,469 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,388 | ₩33,398 | ₩33,268 | ₩33,362 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,442 | ₩33,482 | ₩33,214 | ₩33,268 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,388 | ₩33,523 | ₩33,335 | ₩33,335 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,268 | ₩33,523 | ₩33,268 | ₩33,496 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,697 | ₩33,825 | ₩33,630 | ₩33,683 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,764 | ₩33,831 | ₩33,643 | ₩33,817 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,764 | ₩33,857 | ₩33,724 | ₩33,857 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,844 | ₩33,871 | ₩33,724 | ₩33,851 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,791 | ₩33,944 | ₩33,791 | ₩33,817 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,724 | ₩33,925 | ₩33,724 | ₩33,871 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,683 | ₩33,925 | ₩33,683 | ₩33,797 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,563 | ₩33,717 | ₩33,551 | ₩33,670 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,596 | ₩33,670 | ₩33,549 | ₩33,657 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,724 | ₩33,871 | ₩33,697 | ₩33,697 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,791 | ₩33,885 | ₩33,764 | ₩33,791 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,724 | ₩33,911 | ₩33,724 | ₩33,737 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,764 | ₩33,911 | ₩33,709 | ₩33,791 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,603 | ₩33,804 | ₩33,563 | ₩33,804 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,663 | ₩33,724 | ₩33,563 | ₩33,643 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,643 | ₩33,724 | ₩33,613 | ₩33,630 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,769 | ₩33,831 | ₩33,563 | ₩33,576 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,858 | ₩33,858 | ₩33,630 | ₩33,670 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,817 | ₩33,952 | ₩33,724 | ₩33,791 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,590 | ₩33,831 | ₩33,556 | ₩33,716 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,523 | ₩33,576 | ₩33,429 | ₩33,563 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,523 | ₩33,523 | ₩33,442 | ₩33,489 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,523 | ₩33,576 | ₩33,469 | ₩33,509 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,332 | ₩33,590 | ₩33,332 | ₩33,516 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,268 | ₩33,496 | ₩33,268 | ₩33,429 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,388 | ₩33,388 | ₩33,187 | ₩33,308 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,335 | ₩33,496 | ₩33,295 | ₩33,388 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,335 | ₩33,563 | ₩33,281 | ₩33,402 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,555 | ₩33,616 | ₩33,281 | ₩33,442 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,402 | ₩33,563 | ₩33,399 | ₩33,523 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,362 | ₩33,563 | ₩33,348 | ₩33,536 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,402 | ₩33,469 | ₩33,267 | ₩33,362 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,241 | ₩33,353 | ₩33,241 | ₩33,281 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,214 | ₩33,388 | ₩33,176 | ₩33,335 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,187 | ₩33,281 | ₩33,040 | ₩33,160 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩33,107 | ₩33,281 | ₩33,026 | ₩33,040 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,321 | ₩33,388 | ₩33,082 | ₩33,093 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,362 | ₩33,549 | ₩33,281 | ₩33,321 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,455 | ₩33,494 | ₩33,362 | ₩33,415 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,321 | ₩33,455 | ₩33,321 | ₩33,442 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,415 | ₩33,415 | ₩33,281 | ₩33,321 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,657 | ₩33,657 | ₩33,402 | ₩33,442 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,610 | ₩33,657 | ₩33,469 | ₩33,469 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,523 | ₩33,657 | ₩33,469 | ₩33,590 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,442 | ₩33,603 | ₩33,415 | ₩33,482 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,388 | ₩33,523 | ₩33,351 | ₩33,455 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,321 | ₩33,482 | ₩33,187 | ₩33,455 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,523 | ₩33,549 | ₩33,254 | ₩33,308 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,321 | ₩33,442 | ₩33,321 | ₩33,368 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,422 | ₩33,523 | ₩33,268 | ₩33,388 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,630 | ₩33,697 | ₩33,308 | ₩33,388 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,429 | ₩33,630 | ₩33,429 | ₩33,509 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,469 | ₩33,536 | ₩33,429 | ₩33,496 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,576 | ₩33,657 | ₩33,461 | ₩33,563 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,728 | ₩33,728 | ₩33,536 | ₩33,630 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,683 | ₩33,791 | ₩33,549 | ₩33,630 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,557 | ₩33,657 | ₩33,429 | ₩33,549 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,574 | ₩33,616 | ₩33,523 | ₩33,576 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,536 | ₩33,616 | ₩33,499 | ₩33,590 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,509 | ₩33,536 | ₩33,415 | ₩33,420 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,523 | ₩33,590 | ₩33,402 | ₩33,576 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩34,019 | ₩34,019 | ₩33,683 | ₩33,817 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩34,019 | ₩34,019 | ₩33,836 | ₩33,871 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩34,086 | ₩34,099 | ₩33,894 | ₩33,938 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,952 | ₩34,099 | ₩33,952 | ₩34,045 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,965 | ₩34,019 | ₩33,938 | ₩33,952 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,898 | ₩34,132 | ₩33,898 | ₩33,925 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,885 | ₩34,003 | ₩33,885 | ₩33,885 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩34,099 | ₩34,099 | ₩33,898 | ₩33,898 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩34,060 | ₩34,166 | ₩34,059 | ₩34,099 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,911 | ₩34,180 | ₩33,911 | ₩34,099 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,967 | ₩33,992 | ₩33,858 | ₩33,952 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,978 | ₩34,032 | ₩33,911 | ₩33,911 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,978 | ₩34,032 | ₩33,952 | ₩33,978 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,965 | ₩34,045 | ₩33,905 | ₩33,978 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,844 | ₩33,978 | ₩33,821 | ₩33,911 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,868 | ₩33,965 | ₩33,752 | ₩33,804 | -0.19% | 9천 |
|---|
