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 | ₩29,136 | ₩29,162 | ₩28,388 | ₩28,975 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,508 | ₩29,057 | ₩28,388 | ₩28,909 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,735 | ₩29,452 | ₩28,228 | ₩28,608 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,336 | ₩29,753 | ₩28,668 | ₩29,015 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,523 | ₩29,910 | ₩29,176 | ₩29,476 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,282 | ₩29,846 | ₩29,282 | ₩29,403 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,815 | ₩29,509 | ₩28,615 | ₩29,242 | +1.48% | 5만 |
| 2026.09.30 | ₩29,216 | ₩29,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,909 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,536 | ₩29,536 | ₩28,962 | ₩29,256 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,217 | ₩30,217 | ₩29,590 | ₩29,590 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,351 | ₩30,578 | ₩30,017 | ₩30,184 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,044 | ₩30,711 | ₩30,017 | ₩30,110 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,658 | ₩30,658 | ₩30,097 | ₩30,217 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,831 | ₩31,112 | ₩30,524 | ₩30,618 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,911 | ₩31,152 | ₩30,738 | ₩30,778 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,098 | ₩31,165 | ₩30,725 | ₩30,818 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩30,978 | ₩31,179 | ₩30,791 | ₩31,098 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,845 | ₩31,245 | ₩30,725 | ₩30,725 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,179 | ₩31,179 | ₩30,631 | ₩30,845 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩30,992 | ₩31,085 | ₩30,858 | ₩31,032 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,205 | ₩31,659 | ₩31,018 | ₩31,125 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,352 | ₩31,632 | ₩30,839 | ₩31,018 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,046 | ₩32,046 | ₩31,406 | ₩31,459 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,966 | ₩32,140 | ₩31,806 | ₩31,933 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,819 | ₩32,102 | ₩31,793 | ₩31,873 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,846 | ₩32,447 | ₩31,779 | ₩31,806 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,140 | ₩32,300 | ₩31,726 | ₩31,846 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,554 | ₩32,554 | ₩32,046 | ₩32,046 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,754 | ₩32,981 | ₩32,247 | ₩32,621 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,048 | ₩33,055 | ₩32,674 | ₩32,754 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,901 | ₩33,048 | ₩32,901 | ₩32,968 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,848 | ₩33,014 | ₩32,848 | ₩32,981 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,834 | ₩32,901 | ₩32,728 | ₩32,848 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,581 | ₩32,754 | ₩32,581 | ₩32,714 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,581 | ₩32,714 | ₩32,527 | ₩32,687 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,647 | ₩32,794 | ₩32,527 | ₩32,634 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,687 | ₩32,834 | ₩32,647 | ₩32,774 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,687 | ₩32,714 | ₩32,527 | ₩32,607 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,794 | ₩32,834 | ₩32,641 | ₩32,674 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,781 | ₩32,781 | ₩32,686 | ₩32,701 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,794 | ₩32,834 | ₩32,732 | ₩32,781 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,647 | ₩32,781 | ₩32,621 | ₩32,621 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,714 | ₩32,761 | ₩32,661 | ₩32,661 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,727 | ₩32,794 | ₩32,701 | ₩32,754 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,808 | ₩32,808 | ₩32,554 | ₩32,807 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,741 | ₩32,765 | ₩32,693 | ₩32,701 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,754 | ₩32,794 | ₩32,727 | ₩32,727 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,825 | ₩32,834 | ₩32,765 | ₩32,801 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,634 | ₩32,914 | ₩32,634 | ₩32,754 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,914 | ₩33,128 | ₩32,914 | ₩33,088 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,948 | ₩33,035 | ₩32,934 | ₩33,008 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,934 | ₩33,034 | ₩32,888 | ₩32,954 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,888 | ₩32,995 | ₩32,874 | ₩32,901 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩32,981 | ₩33,048 | ₩32,834 | ₩32,901 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,861 | ₩32,981 | ₩32,861 | ₩32,968 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,021 | ₩33,115 | ₩32,781 | ₩32,861 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,075 | ₩33,115 | ₩32,981 | ₩33,021 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,080 | ₩33,155 | ₩33,008 | ₩33,048 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,035 | ₩33,155 | ₩33,008 | ₩33,021 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,101 | ₩33,128 | ₩32,995 | ₩33,115 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,035 | ₩33,128 | ₩32,968 | ₩33,100 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,021 | ₩33,075 | ₩32,923 | ₩33,048 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,954 | ₩33,075 | ₩32,914 | ₩33,035 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,941 | ₩33,021 | ₩32,888 | ₩32,928 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,075 | ₩33,075 | ₩32,928 | ₩32,941 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩33,008 | ₩33,101 | ₩32,928 | ₩32,954 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,061 | ₩33,113 | ₩32,941 | ₩32,968 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,075 | ₩33,262 | ₩33,075 | ₩33,082 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,201 | ₩33,201 | ₩33,048 | ₩33,115 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,021 | ₩33,315 | ₩33,021 | ₩33,181 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,088 | ₩33,115 | ₩32,981 | ₩33,101 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,008 | ₩33,115 | ₩32,808 | ₩33,115 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩32,981 | ₩33,021 | ₩32,901 | ₩32,968 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,968 | ₩33,035 | ₩32,888 | ₩32,901 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,954 | ₩33,035 | ₩32,874 | ₩32,981 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,088 | ₩33,208 | ₩32,928 | ₩32,995 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩32,981 | ₩33,048 | ₩32,941 | ₩32,968 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,288 | ₩33,348 | ₩32,995 | ₩33,061 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,315 | ₩33,342 | ₩33,248 | ₩33,248 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,248 | ₩33,315 | ₩33,248 | ₩33,282 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,315 | ₩33,355 | ₩33,235 | ₩33,248 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,328 | ₩33,355 | ₩33,288 | ₩33,307 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,141 | ₩33,222 | ₩33,075 | ₩33,208 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,088 | ₩33,168 | ₩32,976 | ₩33,101 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,048 | ₩33,095 | ₩32,954 | ₩32,995 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,155 | ₩33,171 | ₩32,928 | ₩32,981 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,095 | ₩33,168 | ₩33,061 | ₩33,078 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,075 | ₩33,181 | ₩32,981 | ₩33,068 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,208 | ₩33,208 | ₩33,061 | ₩33,105 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,222 | ₩33,222 | ₩33,048 | ₩33,101 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,268 | ₩33,368 | ₩33,115 | ₩33,141 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,181 | ₩33,262 | ₩33,181 | ₩33,248 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,195 | ₩33,342 | ₩33,181 | ₩33,195 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,914 | ₩33,342 | ₩32,914 | ₩33,248 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,248 | ₩33,270 | ₩33,143 | ₩33,182 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,248 | ₩33,248 | ₩33,075 | ₩33,222 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,141 | ₩33,168 | ₩33,008 | ₩33,088 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,115 | ₩33,208 | ₩32,928 | ₩33,088 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,181 | ₩32,888 | ₩33,168 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,941 | ₩33,048 | ₩32,914 | ₩32,928 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,075 | ₩33,141 | ₩33,008 | ₩33,061 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,181 | ₩33,302 | ₩33,048 | ₩33,075 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,288 | ₩33,315 | ₩33,168 | ₩33,235 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,288 | ₩33,335 | ₩33,168 | ₩33,168 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,368 | ₩33,408 | ₩33,248 | ₩33,262 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,382 | ₩33,435 | ₩33,382 | ₩33,382 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,382 | ₩33,382 | ₩33,275 | ₩33,382 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,382 | ₩33,382 | ₩33,248 | ₩33,375 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,195 | ₩33,382 | ₩33,117 | ₩33,355 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,075 | ₩33,208 | ₩33,075 | ₩33,181 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,181 | ₩33,235 | ₩33,048 | ₩33,128 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,168 | ₩33,315 | ₩33,115 | ₩33,208 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,515 | ₩33,676 | ₩33,515 | ₩33,595 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,549 | ₩33,582 | ₩33,449 | ₩33,473 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,522 | ₩33,582 | ₩33,449 | ₩33,515 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,502 | ₩33,582 | ₩33,502 | ₩33,582 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,462 | ₩33,622 | ₩33,408 | ₩33,489 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,529 | ₩33,675 | ₩33,408 | ₩33,462 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,422 | ₩33,564 | ₩33,398 | ₩33,452 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,562 | ₩33,562 | ₩33,382 | ₩33,382 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,449 | ₩33,563 | ₩33,408 | ₩33,449 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,542 | ₩33,676 | ₩33,462 | ₩33,462 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,582 | ₩33,582 | ₩33,395 | ₩33,408 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,435 | ₩33,535 | ₩33,422 | ₩33,462 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,489 | ₩33,582 | ₩33,419 | ₩33,435 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,382 | ₩33,488 | ₩33,250 | ₩33,355 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,315 | ₩33,435 | ₩33,288 | ₩33,382 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,342 | ₩33,435 | ₩33,288 | ₩33,394 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,395 | ₩33,449 | ₩33,236 | ₩33,262 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,208 | ₩33,212 | ₩33,100 | ₩33,115 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,968 | ₩33,168 | ₩32,968 | ₩33,168 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,874 | ₩33,181 | ₩32,874 | ₩32,995 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩32,995 | ₩33,155 | ₩32,981 | ₩33,028 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,954 | ₩33,128 | ₩32,848 | ₩32,861 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,181 | ₩33,235 | ₩32,941 | ₩32,981 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,141 | ₩33,220 | ₩33,063 | ₩33,128 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,168 | ₩33,475 | ₩33,128 | ₩33,235 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,462 | ₩33,462 | ₩33,248 | ₩33,302 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,051 | ₩33,342 | ₩33,035 | ₩33,236 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,048 | ₩33,181 | ₩32,928 | ₩33,128 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,048 | ₩33,169 | ₩32,741 | ₩32,874 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,268 | ₩33,268 | ₩33,048 | ₩33,161 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,408 | ₩33,408 | ₩33,195 | ₩33,195 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,357 | ₩33,408 | ₩33,275 | ₩33,395 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,462 | ₩33,484 | ₩33,262 | ₩33,320 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,462 | ₩33,462 | ₩33,262 | ₩33,262 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,382 | ₩33,462 | ₩33,248 | ₩33,323 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,449 | ₩33,515 | ₩33,342 | ₩33,355 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,382 | ₩33,555 | ₩33,308 | ₩33,529 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,449 | ₩33,449 | ₩33,220 | ₩33,395 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,515 | ₩33,525 | ₩33,368 | ₩33,368 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,569 | ₩33,622 | ₩33,515 | ₩33,515 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,556 | ₩33,622 | ₩33,409 | ₩33,569 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,515 | ₩33,542 | ₩33,409 | ₩33,515 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,422 | ₩33,609 | ₩33,422 | ₩33,582 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,382 | ₩33,489 | ₩33,275 | ₩33,489 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,462 | ₩33,609 | ₩33,382 | ₩33,382 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,459 | ₩33,542 | ₩33,382 | ₩33,515 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,449 | ₩33,515 | ₩33,449 | ₩33,449 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,542 | ₩33,542 | ₩33,382 | ₩33,449 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,462 | ₩33,555 | ₩33,408 | ₩33,422 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,542 | ₩33,582 | ₩33,435 | ₩33,502 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,542 | ₩33,569 | ₩33,435 | ₩33,462 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,516 | ₩33,609 | ₩33,462 | ₩33,595 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,489 | ₩33,529 | ₩33,358 | ₩33,462 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,502 | ₩33,552 | ₩33,262 | ₩33,428 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,382 | ₩33,462 | ₩33,382 | ₩33,395 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,382 | ₩33,422 | ₩33,315 | ₩33,422 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,288 | ₩33,307 | ₩33,248 | ₩33,275 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,262 | ₩33,382 | ₩33,248 | ₩33,328 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,248 | ₩33,258 | ₩33,128 | ₩33,222 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,302 | ₩33,342 | ₩33,075 | ₩33,128 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,248 | ₩33,382 | ₩33,195 | ₩33,195 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,128 | ₩33,382 | ₩33,128 | ₩33,355 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,555 | ₩33,683 | ₩33,489 | ₩33,542 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,622 | ₩33,689 | ₩33,502 | ₩33,676 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,622 | ₩33,715 | ₩33,582 | ₩33,715 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,702 | ₩33,729 | ₩33,582 | ₩33,709 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,649 | ₩33,802 | ₩33,649 | ₩33,676 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,582 | ₩33,782 | ₩33,582 | ₩33,729 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,542 | ₩33,782 | ₩33,542 | ₩33,655 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,422 | ₩33,575 | ₩33,410 | ₩33,529 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,455 | ₩33,529 | ₩33,408 | ₩33,515 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,582 | ₩33,729 | ₩33,555 | ₩33,555 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,649 | ₩33,742 | ₩33,622 | ₩33,649 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,582 | ₩33,769 | ₩33,582 | ₩33,595 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,622 | ₩33,769 | ₩33,567 | ₩33,649 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,462 | ₩33,662 | ₩33,422 | ₩33,662 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,522 | ₩33,582 | ₩33,422 | ₩33,502 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,502 | ₩33,582 | ₩33,472 | ₩33,489 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,627 | ₩33,689 | ₩33,422 | ₩33,435 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,716 | ₩33,716 | ₩33,489 | ₩33,529 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,675 | ₩33,809 | ₩33,582 | ₩33,649 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,449 | ₩33,689 | ₩33,415 | ₩33,574 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,382 | ₩33,435 | ₩33,288 | ₩33,422 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,382 | ₩33,382 | ₩33,302 | ₩33,348 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,382 | ₩33,435 | ₩33,328 | ₩33,368 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,192 | ₩33,449 | ₩33,192 | ₩33,375 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,128 | ₩33,355 | ₩33,128 | ₩33,288 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,248 | ₩33,248 | ₩33,048 | ₩33,168 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,195 | ₩33,355 | ₩33,155 | ₩33,248 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,195 | ₩33,422 | ₩33,141 | ₩33,262 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,414 | ₩33,475 | ₩33,141 | ₩33,302 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,262 | ₩33,422 | ₩33,259 | ₩33,382 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,222 | ₩33,422 | ₩33,208 | ₩33,395 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,262 | ₩33,328 | ₩33,127 | ₩33,222 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,101 | ₩33,213 | ₩33,101 | ₩33,141 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,075 | ₩33,248 | ₩33,037 | ₩33,195 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,048 | ₩33,141 | ₩32,901 | ₩33,021 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,968 | ₩33,141 | ₩32,888 | ₩32,901 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,181 | ₩33,248 | ₩32,943 | ₩32,954 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,222 | ₩33,408 | ₩33,141 | ₩33,181 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,315 | ₩33,353 | ₩33,222 | ₩33,275 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,181 | ₩33,315 | ₩33,181 | ₩33,302 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,275 | ₩33,275 | ₩33,141 | ₩33,181 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,515 | ₩33,515 | ₩33,262 | ₩33,302 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,469 | ₩33,515 | ₩33,328 | ₩33,328 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,382 | ₩33,515 | ₩33,328 | ₩33,449 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,302 | ₩33,462 | ₩33,275 | ₩33,341 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,248 | ₩33,382 | ₩33,211 | ₩33,315 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,181 | ₩33,342 | ₩33,048 | ₩33,315 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,382 | ₩33,408 | ₩33,115 | ₩33,168 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,181 | ₩33,302 | ₩33,181 | ₩33,228 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,282 | ₩33,382 | ₩33,128 | ₩33,248 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,489 | ₩33,555 | ₩33,168 | ₩33,248 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,288 | ₩33,489 | ₩33,288 | ₩33,368 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,328 | ₩33,395 | ₩33,288 | ₩33,355 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,435 | ₩33,515 | ₩33,320 | ₩33,422 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,586 | ₩33,586 | ₩33,395 | ₩33,489 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,542 | ₩33,649 | ₩33,408 | ₩33,489 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,416 | ₩33,515 | ₩33,288 | ₩33,408 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,433 | ₩33,475 | ₩33,382 | ₩33,435 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,395 | ₩33,475 | ₩33,359 | ₩33,449 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,368 | ₩33,395 | ₩33,275 | ₩33,280 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,382 | ₩33,449 | ₩33,262 | ₩33,435 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,876 | ₩33,876 | ₩33,542 | ₩33,676 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,876 | ₩33,876 | ₩33,694 | ₩33,729 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,943 | ₩33,956 | ₩33,751 | ₩33,796 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,809 | ₩33,956 | ₩33,809 | ₩33,903 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,822 | ₩33,876 | ₩33,796 | ₩33,809 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,756 | ₩33,989 | ₩33,756 | ₩33,782 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,742 | ₩33,860 | ₩33,742 | ₩33,742 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,956 | ₩33,956 | ₩33,756 | ₩33,756 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,917 | ₩34,023 | ₩33,916 | ₩33,956 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,769 | ₩34,036 | ₩33,769 | ₩33,956 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,824 | ₩33,850 | ₩33,716 | ₩33,809 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,836 | ₩33,889 | ₩33,769 | ₩33,769 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,836 | ₩33,889 | ₩33,809 | ₩33,836 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,822 | ₩33,903 | ₩33,762 | ₩33,836 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,702 | ₩33,836 | ₩33,679 | ₩33,769 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,726 | ₩33,822 | ₩33,610 | ₩33,662 | -0.19% | 9천 |
|---|
