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 | ₩29,124 | ₩29,150 | ₩28,376 | ₩28,963 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,496 | ₩29,045 | ₩28,376 | ₩28,897 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,723 | ₩29,440 | ₩28,216 | ₩28,596 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,324 | ₩29,741 | ₩28,656 | ₩29,003 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,511 | ₩29,898 | ₩29,164 | ₩29,464 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,270 | ₩29,834 | ₩29,270 | ₩29,391 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,803 | ₩29,497 | ₩28,603 | ₩29,230 | +1.48% | 5만 |
| 2026.09.30 | ₩29,204 | ₩29,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,897 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,524 | ₩29,524 | ₩28,950 | ₩29,244 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,205 | ₩30,205 | ₩29,577 | ₩29,577 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,338 | ₩30,565 | ₩30,005 | ₩30,171 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,031 | ₩30,699 | ₩30,005 | ₩30,098 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,645 | ₩30,645 | ₩30,085 | ₩30,205 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,819 | ₩31,099 | ₩30,512 | ₩30,605 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,899 | ₩31,139 | ₩30,725 | ₩30,765 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,086 | ₩31,152 | ₩30,712 | ₩30,805 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩30,966 | ₩31,166 | ₩30,779 | ₩31,086 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,832 | ₩31,232 | ₩30,712 | ₩30,712 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,166 | ₩31,166 | ₩30,618 | ₩30,832 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩30,979 | ₩31,072 | ₩30,845 | ₩31,019 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,192 | ₩31,646 | ₩31,006 | ₩31,112 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,339 | ₩31,619 | ₩30,826 | ₩31,006 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,033 | ₩32,033 | ₩31,393 | ₩31,446 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,953 | ₩32,127 | ₩31,793 | ₩31,920 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,806 | ₩32,089 | ₩31,780 | ₩31,860 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,833 | ₩32,434 | ₩31,766 | ₩31,793 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,127 | ₩32,287 | ₩31,713 | ₩31,833 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,540 | ₩32,540 | ₩32,033 | ₩32,033 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,741 | ₩32,968 | ₩32,234 | ₩32,607 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,034 | ₩33,041 | ₩32,661 | ₩32,741 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,887 | ₩33,034 | ₩32,887 | ₩32,954 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,834 | ₩33,000 | ₩32,834 | ₩32,968 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,821 | ₩32,887 | ₩32,715 | ₩32,834 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,567 | ₩32,741 | ₩32,567 | ₩32,701 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,567 | ₩32,701 | ₩32,514 | ₩32,674 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,634 | ₩32,781 | ₩32,514 | ₩32,621 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,674 | ₩32,821 | ₩32,634 | ₩32,761 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,674 | ₩32,701 | ₩32,514 | ₩32,594 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,781 | ₩32,821 | ₩32,627 | ₩32,661 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,767 | ₩32,767 | ₩32,672 | ₩32,687 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,781 | ₩32,821 | ₩32,719 | ₩32,767 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,634 | ₩32,767 | ₩32,607 | ₩32,607 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,701 | ₩32,747 | ₩32,647 | ₩32,647 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,714 | ₩32,781 | ₩32,687 | ₩32,741 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,794 | ₩32,794 | ₩32,540 | ₩32,794 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,727 | ₩32,752 | ₩32,679 | ₩32,687 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,741 | ₩32,781 | ₩32,714 | ₩32,714 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,811 | ₩32,821 | ₩32,751 | ₩32,787 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,621 | ₩32,901 | ₩32,621 | ₩32,741 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,901 | ₩33,114 | ₩32,901 | ₩33,074 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,934 | ₩33,021 | ₩32,921 | ₩32,994 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,921 | ₩33,021 | ₩32,874 | ₩32,941 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,874 | ₩32,981 | ₩32,861 | ₩32,887 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩32,968 | ₩33,034 | ₩32,821 | ₩32,887 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,847 | ₩32,968 | ₩32,847 | ₩32,954 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,008 | ₩33,101 | ₩32,767 | ₩32,847 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,061 | ₩33,101 | ₩32,968 | ₩33,008 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,066 | ₩33,141 | ₩32,994 | ₩33,034 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,021 | ₩33,141 | ₩32,994 | ₩33,008 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,088 | ₩33,114 | ₩32,981 | ₩33,101 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,021 | ₩33,114 | ₩32,954 | ₩33,086 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,008 | ₩33,061 | ₩32,909 | ₩33,034 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,941 | ₩33,061 | ₩32,901 | ₩33,021 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,928 | ₩33,008 | ₩32,874 | ₩32,914 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,061 | ₩33,061 | ₩32,914 | ₩32,928 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩32,994 | ₩33,088 | ₩32,914 | ₩32,941 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,048 | ₩33,099 | ₩32,928 | ₩32,954 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,061 | ₩33,248 | ₩33,061 | ₩33,068 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,188 | ₩33,188 | ₩33,034 | ₩33,101 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,008 | ₩33,301 | ₩33,008 | ₩33,168 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,074 | ₩33,101 | ₩32,968 | ₩33,088 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩32,994 | ₩33,101 | ₩32,794 | ₩33,101 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩32,968 | ₩33,008 | ₩32,887 | ₩32,954 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,954 | ₩33,021 | ₩32,874 | ₩32,887 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,941 | ₩33,021 | ₩32,861 | ₩32,968 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,074 | ₩33,194 | ₩32,914 | ₩32,981 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩32,968 | ₩33,034 | ₩32,928 | ₩32,954 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,275 | ₩33,334 | ₩32,981 | ₩33,048 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,301 | ₩33,328 | ₩33,235 | ₩33,235 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,235 | ₩33,301 | ₩33,235 | ₩33,268 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,301 | ₩33,341 | ₩33,221 | ₩33,235 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,315 | ₩33,341 | ₩33,275 | ₩33,293 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,128 | ₩33,208 | ₩33,061 | ₩33,194 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,074 | ₩33,154 | ₩32,962 | ₩33,088 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,034 | ₩33,081 | ₩32,941 | ₩32,981 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,141 | ₩33,157 | ₩32,914 | ₩32,968 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,081 | ₩33,154 | ₩33,048 | ₩33,065 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,061 | ₩33,168 | ₩32,968 | ₩33,054 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,194 | ₩33,194 | ₩33,048 | ₩33,091 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,208 | ₩33,208 | ₩33,034 | ₩33,088 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,255 | ₩33,355 | ₩33,101 | ₩33,128 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,168 | ₩33,248 | ₩33,168 | ₩33,235 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,181 | ₩33,328 | ₩33,168 | ₩33,181 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,901 | ₩33,328 | ₩32,901 | ₩33,235 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,235 | ₩33,257 | ₩33,129 | ₩33,168 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,235 | ₩33,235 | ₩33,061 | ₩33,208 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,128 | ₩33,154 | ₩32,994 | ₩33,074 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,101 | ₩33,194 | ₩32,914 | ₩33,074 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,914 | ₩33,168 | ₩32,874 | ₩33,154 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,928 | ₩33,034 | ₩32,901 | ₩32,914 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,061 | ₩33,128 | ₩32,994 | ₩33,048 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,168 | ₩33,288 | ₩33,034 | ₩33,061 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,275 | ₩33,301 | ₩33,154 | ₩33,221 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,275 | ₩33,321 | ₩33,154 | ₩33,154 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,355 | ₩33,395 | ₩33,235 | ₩33,248 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,368 | ₩33,421 | ₩33,368 | ₩33,368 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,368 | ₩33,368 | ₩33,261 | ₩33,368 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,368 | ₩33,368 | ₩33,235 | ₩33,361 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,181 | ₩33,368 | ₩33,103 | ₩33,341 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,061 | ₩33,194 | ₩33,061 | ₩33,168 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,168 | ₩33,221 | ₩33,034 | ₩33,114 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,154 | ₩33,301 | ₩33,101 | ₩33,194 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,501 | ₩33,662 | ₩33,501 | ₩33,582 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,535 | ₩33,568 | ₩33,435 | ₩33,459 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,508 | ₩33,568 | ₩33,435 | ₩33,501 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,488 | ₩33,568 | ₩33,488 | ₩33,568 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,448 | ₩33,608 | ₩33,395 | ₩33,475 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,515 | ₩33,662 | ₩33,395 | ₩33,448 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,408 | ₩33,550 | ₩33,384 | ₩33,438 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,548 | ₩33,548 | ₩33,368 | ₩33,368 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,435 | ₩33,549 | ₩33,395 | ₩33,435 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,528 | ₩33,662 | ₩33,448 | ₩33,448 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,568 | ₩33,568 | ₩33,381 | ₩33,395 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,421 | ₩33,521 | ₩33,408 | ₩33,448 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,475 | ₩33,568 | ₩33,405 | ₩33,421 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,368 | ₩33,475 | ₩33,236 | ₩33,341 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,301 | ₩33,421 | ₩33,275 | ₩33,368 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,328 | ₩33,421 | ₩33,275 | ₩33,380 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,381 | ₩33,435 | ₩33,223 | ₩33,248 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,194 | ₩33,198 | ₩33,086 | ₩33,101 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,954 | ₩33,154 | ₩32,954 | ₩33,154 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,861 | ₩33,168 | ₩32,861 | ₩32,981 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩32,981 | ₩33,141 | ₩32,968 | ₩33,014 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,941 | ₩33,114 | ₩32,834 | ₩32,847 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,168 | ₩33,221 | ₩32,928 | ₩32,968 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,206 | ₩33,049 | ₩33,114 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,154 | ₩33,461 | ₩33,114 | ₩33,221 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,448 | ₩33,448 | ₩33,235 | ₩33,288 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,037 | ₩33,328 | ₩33,021 | ₩33,222 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,034 | ₩33,168 | ₩32,914 | ₩33,114 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,034 | ₩33,156 | ₩32,727 | ₩32,861 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,255 | ₩33,255 | ₩33,034 | ₩33,148 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,395 | ₩33,395 | ₩33,181 | ₩33,181 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,343 | ₩33,395 | ₩33,261 | ₩33,381 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,448 | ₩33,470 | ₩33,248 | ₩33,306 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,448 | ₩33,448 | ₩33,248 | ₩33,248 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,368 | ₩33,448 | ₩33,235 | ₩33,309 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,435 | ₩33,501 | ₩33,328 | ₩33,341 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,368 | ₩33,542 | ₩33,295 | ₩33,515 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,435 | ₩33,435 | ₩33,206 | ₩33,381 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,501 | ₩33,511 | ₩33,355 | ₩33,355 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,555 | ₩33,608 | ₩33,501 | ₩33,501 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,542 | ₩33,608 | ₩33,395 | ₩33,555 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,501 | ₩33,528 | ₩33,395 | ₩33,501 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,408 | ₩33,595 | ₩33,408 | ₩33,568 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,368 | ₩33,475 | ₩33,261 | ₩33,475 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,448 | ₩33,595 | ₩33,368 | ₩33,368 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,445 | ₩33,528 | ₩33,368 | ₩33,501 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,435 | ₩33,501 | ₩33,435 | ₩33,435 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,528 | ₩33,528 | ₩33,368 | ₩33,435 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,448 | ₩33,542 | ₩33,395 | ₩33,408 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,528 | ₩33,568 | ₩33,421 | ₩33,488 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,528 | ₩33,555 | ₩33,421 | ₩33,448 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,502 | ₩33,595 | ₩33,448 | ₩33,582 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,475 | ₩33,515 | ₩33,344 | ₩33,448 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,488 | ₩33,538 | ₩33,248 | ₩33,415 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,368 | ₩33,448 | ₩33,368 | ₩33,381 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,368 | ₩33,408 | ₩33,301 | ₩33,408 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,275 | ₩33,294 | ₩33,235 | ₩33,261 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,248 | ₩33,368 | ₩33,235 | ₩33,315 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,235 | ₩33,244 | ₩33,114 | ₩33,208 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,288 | ₩33,328 | ₩33,061 | ₩33,114 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,235 | ₩33,368 | ₩33,181 | ₩33,181 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,114 | ₩33,368 | ₩33,114 | ₩33,341 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,542 | ₩33,669 | ₩33,475 | ₩33,528 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,608 | ₩33,675 | ₩33,488 | ₩33,662 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,608 | ₩33,701 | ₩33,568 | ₩33,701 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,688 | ₩33,715 | ₩33,568 | ₩33,695 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,635 | ₩33,788 | ₩33,635 | ₩33,662 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,568 | ₩33,768 | ₩33,568 | ₩33,715 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,528 | ₩33,768 | ₩33,528 | ₩33,642 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,408 | ₩33,562 | ₩33,396 | ₩33,515 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,441 | ₩33,515 | ₩33,395 | ₩33,501 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,568 | ₩33,715 | ₩33,542 | ₩33,542 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,635 | ₩33,728 | ₩33,608 | ₩33,635 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,568 | ₩33,755 | ₩33,568 | ₩33,582 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,608 | ₩33,755 | ₩33,554 | ₩33,635 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,448 | ₩33,648 | ₩33,408 | ₩33,648 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,508 | ₩33,568 | ₩33,408 | ₩33,488 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,488 | ₩33,568 | ₩33,458 | ₩33,475 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,613 | ₩33,675 | ₩33,408 | ₩33,421 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,702 | ₩33,702 | ₩33,475 | ₩33,515 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,661 | ₩33,795 | ₩33,568 | ₩33,635 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,435 | ₩33,675 | ₩33,401 | ₩33,560 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,368 | ₩33,421 | ₩33,275 | ₩33,408 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,368 | ₩33,368 | ₩33,288 | ₩33,335 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,368 | ₩33,421 | ₩33,315 | ₩33,355 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,178 | ₩33,435 | ₩33,178 | ₩33,361 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,114 | ₩33,341 | ₩33,114 | ₩33,275 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,235 | ₩33,235 | ₩33,034 | ₩33,154 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,181 | ₩33,341 | ₩33,141 | ₩33,235 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,181 | ₩33,408 | ₩33,128 | ₩33,248 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,401 | ₩33,461 | ₩33,128 | ₩33,288 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,248 | ₩33,408 | ₩33,245 | ₩33,368 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,208 | ₩33,408 | ₩33,194 | ₩33,381 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,248 | ₩33,315 | ₩33,114 | ₩33,208 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,088 | ₩33,199 | ₩33,088 | ₩33,128 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,061 | ₩33,234 | ₩33,023 | ₩33,181 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,034 | ₩33,128 | ₩32,887 | ₩33,008 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,954 | ₩33,128 | ₩32,874 | ₩32,887 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,168 | ₩33,234 | ₩32,929 | ₩32,941 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,208 | ₩33,395 | ₩33,128 | ₩33,168 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,301 | ₩33,339 | ₩33,208 | ₩33,261 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,168 | ₩33,301 | ₩33,168 | ₩33,288 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,261 | ₩33,261 | ₩33,128 | ₩33,168 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,501 | ₩33,501 | ₩33,248 | ₩33,288 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,455 | ₩33,501 | ₩33,315 | ₩33,315 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,368 | ₩33,501 | ₩33,315 | ₩33,435 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,288 | ₩33,448 | ₩33,261 | ₩33,328 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,235 | ₩33,368 | ₩33,198 | ₩33,301 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,168 | ₩33,328 | ₩33,034 | ₩33,301 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,368 | ₩33,395 | ₩33,101 | ₩33,154 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,168 | ₩33,288 | ₩33,168 | ₩33,215 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,268 | ₩33,368 | ₩33,114 | ₩33,235 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,475 | ₩33,541 | ₩33,154 | ₩33,235 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,275 | ₩33,475 | ₩33,275 | ₩33,355 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,315 | ₩33,381 | ₩33,275 | ₩33,341 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,421 | ₩33,501 | ₩33,307 | ₩33,408 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,572 | ₩33,572 | ₩33,381 | ₩33,475 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,528 | ₩33,635 | ₩33,395 | ₩33,475 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,403 | ₩33,501 | ₩33,275 | ₩33,395 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,419 | ₩33,461 | ₩33,368 | ₩33,421 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,381 | ₩33,461 | ₩33,345 | ₩33,435 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,355 | ₩33,381 | ₩33,261 | ₩33,266 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,368 | ₩33,435 | ₩33,248 | ₩33,421 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,862 | ₩33,862 | ₩33,528 | ₩33,662 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,862 | ₩33,862 | ₩33,680 | ₩33,715 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,929 | ₩33,942 | ₩33,738 | ₩33,782 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,795 | ₩33,942 | ₩33,795 | ₩33,889 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,808 | ₩33,862 | ₩33,782 | ₩33,795 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,742 | ₩33,975 | ₩33,742 | ₩33,768 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,728 | ₩33,846 | ₩33,728 | ₩33,728 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,942 | ₩33,942 | ₩33,742 | ₩33,742 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,903 | ₩34,009 | ₩33,902 | ₩33,942 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,755 | ₩34,022 | ₩33,755 | ₩33,942 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,810 | ₩33,836 | ₩33,702 | ₩33,795 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,822 | ₩33,875 | ₩33,755 | ₩33,755 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,822 | ₩33,875 | ₩33,795 | ₩33,822 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,808 | ₩33,889 | ₩33,748 | ₩33,822 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,688 | ₩33,822 | ₩33,666 | ₩33,755 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,712 | ₩33,808 | ₩33,596 | ₩33,648 | -0.19% | 9천 |
|---|
