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 | ₩29,110 | ₩29,137 | ₩28,363 | ₩28,950 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,483 | ₩29,032 | ₩28,363 | ₩28,883 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,710 | ₩29,426 | ₩28,203 | ₩28,583 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,310 | ₩29,727 | ₩28,643 | ₩28,990 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,497 | ₩29,884 | ₩29,150 | ₩29,450 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,257 | ₩29,820 | ₩29,257 | ₩29,377 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,790 | ₩29,484 | ₩28,590 | ₩29,217 | +1.48% | 5만 |
| 2026.09.30 | ₩29,190 | ₩29,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,883 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,511 | ₩29,511 | ₩28,937 | ₩29,230 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,191 | ₩30,191 | ₩29,564 | ₩29,564 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,324 | ₩30,551 | ₩29,991 | ₩30,158 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,017 | ₩30,685 | ₩29,991 | ₩30,084 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,631 | ₩30,631 | ₩30,071 | ₩30,191 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,805 | ₩31,085 | ₩30,498 | ₩30,591 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,885 | ₩31,125 | ₩30,711 | ₩30,751 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,071 | ₩31,138 | ₩30,698 | ₩30,791 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩30,951 | ₩31,151 | ₩30,765 | ₩31,071 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,818 | ₩31,218 | ₩30,698 | ₩30,698 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,151 | ₩31,151 | ₩30,604 | ₩30,818 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩30,965 | ₩31,058 | ₩30,831 | ₩31,005 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,178 | ₩31,632 | ₩30,991 | ₩31,098 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,325 | ₩31,605 | ₩30,812 | ₩30,991 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,019 | ₩32,019 | ₩31,378 | ₩31,432 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,939 | ₩32,112 | ₩31,778 | ₩31,905 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,792 | ₩32,074 | ₩31,765 | ₩31,845 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,819 | ₩32,419 | ₩31,752 | ₩31,778 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,112 | ₩32,272 | ₩31,698 | ₩31,819 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,526 | ₩32,526 | ₩32,019 | ₩32,019 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,726 | ₩32,953 | ₩32,219 | ₩32,592 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,019 | ₩33,026 | ₩32,646 | ₩32,726 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,872 | ₩33,019 | ₩32,872 | ₩32,939 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,819 | ₩32,985 | ₩32,819 | ₩32,953 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,806 | ₩32,872 | ₩32,700 | ₩32,819 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,552 | ₩32,726 | ₩32,552 | ₩32,686 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,552 | ₩32,686 | ₩32,499 | ₩32,659 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,619 | ₩32,766 | ₩32,499 | ₩32,606 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,659 | ₩32,806 | ₩32,619 | ₩32,746 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,659 | ₩32,686 | ₩32,499 | ₩32,579 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,766 | ₩32,806 | ₩32,612 | ₩32,646 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,752 | ₩32,752 | ₩32,657 | ₩32,672 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,766 | ₩32,806 | ₩32,704 | ₩32,752 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,619 | ₩32,752 | ₩32,592 | ₩32,592 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,686 | ₩32,732 | ₩32,632 | ₩32,632 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,699 | ₩32,766 | ₩32,672 | ₩32,726 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,779 | ₩32,779 | ₩32,526 | ₩32,779 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,712 | ₩32,737 | ₩32,664 | ₩32,672 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,726 | ₩32,766 | ₩32,699 | ₩32,699 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,796 | ₩32,806 | ₩32,737 | ₩32,772 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,606 | ₩32,886 | ₩32,606 | ₩32,726 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,886 | ₩33,099 | ₩32,886 | ₩33,059 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,919 | ₩33,006 | ₩32,906 | ₩32,979 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,906 | ₩33,006 | ₩32,859 | ₩32,926 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,859 | ₩32,966 | ₩32,846 | ₩32,872 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩32,953 | ₩33,019 | ₩32,806 | ₩32,872 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,832 | ₩32,953 | ₩32,832 | ₩32,939 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩32,993 | ₩33,086 | ₩32,752 | ₩32,832 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,046 | ₩33,086 | ₩32,953 | ₩32,993 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,051 | ₩33,126 | ₩32,979 | ₩33,019 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,006 | ₩33,126 | ₩32,979 | ₩32,993 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,073 | ₩33,099 | ₩32,966 | ₩33,086 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,006 | ₩33,099 | ₩32,939 | ₩33,071 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩32,993 | ₩33,046 | ₩32,894 | ₩33,019 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,926 | ₩33,046 | ₩32,886 | ₩33,006 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,912 | ₩32,993 | ₩32,859 | ₩32,899 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,046 | ₩33,046 | ₩32,899 | ₩32,912 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩32,979 | ₩33,073 | ₩32,899 | ₩32,926 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,033 | ₩33,084 | ₩32,912 | ₩32,939 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,046 | ₩33,233 | ₩33,046 | ₩33,053 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,173 | ₩33,173 | ₩33,019 | ₩33,086 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩32,993 | ₩33,286 | ₩32,993 | ₩33,153 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,059 | ₩33,086 | ₩32,953 | ₩33,073 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩32,979 | ₩33,086 | ₩32,779 | ₩33,086 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩32,953 | ₩32,993 | ₩32,872 | ₩32,939 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,939 | ₩33,006 | ₩32,859 | ₩32,872 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,926 | ₩33,006 | ₩32,846 | ₩32,953 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,059 | ₩33,179 | ₩32,899 | ₩32,966 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩32,953 | ₩33,019 | ₩32,912 | ₩32,939 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,259 | ₩33,319 | ₩32,966 | ₩33,033 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,286 | ₩33,313 | ₩33,219 | ₩33,219 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,219 | ₩33,286 | ₩33,219 | ₩33,253 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,286 | ₩33,326 | ₩33,206 | ₩33,219 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,326 | ₩33,259 | ₩33,278 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,113 | ₩33,193 | ₩33,046 | ₩33,179 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,059 | ₩33,139 | ₩32,947 | ₩33,073 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,019 | ₩33,066 | ₩32,926 | ₩32,966 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,126 | ₩33,142 | ₩32,899 | ₩32,953 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,066 | ₩33,139 | ₩33,033 | ₩33,050 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,046 | ₩33,152 | ₩32,953 | ₩33,039 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,179 | ₩33,179 | ₩33,033 | ₩33,076 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,193 | ₩33,193 | ₩33,019 | ₩33,073 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,239 | ₩33,339 | ₩33,086 | ₩33,113 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,153 | ₩33,233 | ₩33,153 | ₩33,219 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,166 | ₩33,313 | ₩33,153 | ₩33,166 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,886 | ₩33,313 | ₩32,886 | ₩33,219 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,219 | ₩33,241 | ₩33,114 | ₩33,153 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,219 | ₩33,219 | ₩33,046 | ₩33,193 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,113 | ₩33,139 | ₩32,979 | ₩33,059 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,086 | ₩33,179 | ₩32,899 | ₩33,059 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,899 | ₩33,153 | ₩32,859 | ₩33,139 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,912 | ₩33,019 | ₩32,886 | ₩32,899 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,046 | ₩33,113 | ₩32,979 | ₩33,033 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,153 | ₩33,273 | ₩33,019 | ₩33,046 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,259 | ₩33,286 | ₩33,139 | ₩33,206 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,259 | ₩33,306 | ₩33,139 | ₩33,139 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,339 | ₩33,379 | ₩33,219 | ₩33,233 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,353 | ₩33,406 | ₩33,353 | ₩33,353 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,353 | ₩33,246 | ₩33,353 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,353 | ₩33,353 | ₩33,219 | ₩33,346 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,166 | ₩33,353 | ₩33,088 | ₩33,326 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,046 | ₩33,179 | ₩33,046 | ₩33,153 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,153 | ₩33,206 | ₩33,019 | ₩33,099 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,139 | ₩33,286 | ₩33,086 | ₩33,179 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,486 | ₩33,646 | ₩33,486 | ₩33,566 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,520 | ₩33,553 | ₩33,419 | ₩33,443 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,493 | ₩33,553 | ₩33,419 | ₩33,486 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,473 | ₩33,553 | ₩33,473 | ₩33,553 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,433 | ₩33,593 | ₩33,379 | ₩33,459 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,500 | ₩33,646 | ₩33,379 | ₩33,433 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,535 | ₩33,369 | ₩33,423 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,533 | ₩33,533 | ₩33,353 | ₩33,353 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,419 | ₩33,534 | ₩33,379 | ₩33,419 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,513 | ₩33,646 | ₩33,433 | ₩33,433 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,553 | ₩33,553 | ₩33,366 | ₩33,379 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,406 | ₩33,506 | ₩33,393 | ₩33,433 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,459 | ₩33,553 | ₩33,390 | ₩33,406 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,353 | ₩33,459 | ₩33,221 | ₩33,326 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,286 | ₩33,406 | ₩33,259 | ₩33,353 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,313 | ₩33,406 | ₩33,259 | ₩33,365 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,366 | ₩33,419 | ₩33,208 | ₩33,233 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,179 | ₩33,183 | ₩33,071 | ₩33,086 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,939 | ₩33,139 | ₩32,939 | ₩33,139 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,846 | ₩33,153 | ₩32,846 | ₩32,966 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩32,966 | ₩33,126 | ₩32,953 | ₩32,999 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,926 | ₩33,099 | ₩32,819 | ₩32,832 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,153 | ₩33,206 | ₩32,912 | ₩32,953 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,113 | ₩33,191 | ₩33,034 | ₩33,099 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,139 | ₩33,446 | ₩33,099 | ₩33,206 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,433 | ₩33,433 | ₩33,219 | ₩33,273 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,022 | ₩33,313 | ₩33,006 | ₩33,207 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,019 | ₩33,153 | ₩32,899 | ₩33,099 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,019 | ₩33,141 | ₩32,712 | ₩32,846 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,239 | ₩33,239 | ₩33,019 | ₩33,133 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,379 | ₩33,379 | ₩33,166 | ₩33,166 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,328 | ₩33,379 | ₩33,246 | ₩33,366 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,433 | ₩33,455 | ₩33,233 | ₩33,291 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,433 | ₩33,433 | ₩33,233 | ₩33,233 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,353 | ₩33,433 | ₩33,219 | ₩33,294 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,419 | ₩33,486 | ₩33,313 | ₩33,326 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,353 | ₩33,526 | ₩33,279 | ₩33,500 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,419 | ₩33,419 | ₩33,191 | ₩33,366 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,486 | ₩33,496 | ₩33,339 | ₩33,339 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,540 | ₩33,593 | ₩33,486 | ₩33,486 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,527 | ₩33,593 | ₩33,380 | ₩33,540 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,486 | ₩33,513 | ₩33,380 | ₩33,486 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,393 | ₩33,580 | ₩33,393 | ₩33,553 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,353 | ₩33,459 | ₩33,246 | ₩33,459 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,433 | ₩33,580 | ₩33,353 | ₩33,353 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,429 | ₩33,513 | ₩33,353 | ₩33,486 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,419 | ₩33,486 | ₩33,419 | ₩33,419 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,513 | ₩33,513 | ₩33,353 | ₩33,419 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,433 | ₩33,526 | ₩33,379 | ₩33,393 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,513 | ₩33,553 | ₩33,406 | ₩33,473 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,513 | ₩33,540 | ₩33,406 | ₩33,433 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,487 | ₩33,579 | ₩33,433 | ₩33,566 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,459 | ₩33,500 | ₩33,329 | ₩33,433 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,473 | ₩33,523 | ₩33,233 | ₩33,399 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,353 | ₩33,433 | ₩33,353 | ₩33,366 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,353 | ₩33,393 | ₩33,286 | ₩33,393 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,259 | ₩33,278 | ₩33,219 | ₩33,246 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,233 | ₩33,353 | ₩33,219 | ₩33,299 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,219 | ₩33,229 | ₩33,099 | ₩33,193 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,273 | ₩33,313 | ₩33,046 | ₩33,099 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,219 | ₩33,353 | ₩33,166 | ₩33,166 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,099 | ₩33,353 | ₩33,099 | ₩33,326 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,526 | ₩33,653 | ₩33,459 | ₩33,513 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,593 | ₩33,660 | ₩33,473 | ₩33,646 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,593 | ₩33,686 | ₩33,553 | ₩33,686 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,673 | ₩33,700 | ₩33,553 | ₩33,680 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,620 | ₩33,772 | ₩33,620 | ₩33,646 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,553 | ₩33,753 | ₩33,553 | ₩33,700 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,513 | ₩33,753 | ₩33,513 | ₩33,626 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,393 | ₩33,546 | ₩33,381 | ₩33,500 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,426 | ₩33,500 | ₩33,379 | ₩33,486 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,553 | ₩33,699 | ₩33,526 | ₩33,526 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,620 | ₩33,713 | ₩33,593 | ₩33,620 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,553 | ₩33,740 | ₩33,553 | ₩33,566 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,593 | ₩33,740 | ₩33,538 | ₩33,620 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,433 | ₩33,633 | ₩33,393 | ₩33,633 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,493 | ₩33,553 | ₩33,393 | ₩33,473 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,473 | ₩33,553 | ₩33,443 | ₩33,459 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,598 | ₩33,660 | ₩33,393 | ₩33,406 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,686 | ₩33,686 | ₩33,459 | ₩33,500 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,646 | ₩33,780 | ₩33,553 | ₩33,620 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,419 | ₩33,660 | ₩33,386 | ₩33,545 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,353 | ₩33,406 | ₩33,259 | ₩33,393 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,353 | ₩33,353 | ₩33,273 | ₩33,319 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,353 | ₩33,406 | ₩33,299 | ₩33,339 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,163 | ₩33,419 | ₩33,163 | ₩33,346 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,099 | ₩33,326 | ₩33,099 | ₩33,259 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,219 | ₩33,219 | ₩33,019 | ₩33,139 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,166 | ₩33,326 | ₩33,126 | ₩33,219 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,166 | ₩33,393 | ₩33,113 | ₩33,233 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,385 | ₩33,446 | ₩33,113 | ₩33,273 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,233 | ₩33,393 | ₩33,230 | ₩33,353 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,193 | ₩33,393 | ₩33,179 | ₩33,366 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,233 | ₩33,299 | ₩33,099 | ₩33,193 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,073 | ₩33,184 | ₩33,073 | ₩33,113 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,046 | ₩33,219 | ₩33,008 | ₩33,166 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,019 | ₩33,113 | ₩32,872 | ₩32,993 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,939 | ₩33,113 | ₩32,859 | ₩32,872 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,153 | ₩33,219 | ₩32,914 | ₩32,926 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,193 | ₩33,379 | ₩33,113 | ₩33,153 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,286 | ₩33,324 | ₩33,193 | ₩33,246 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,153 | ₩33,286 | ₩33,153 | ₩33,273 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,246 | ₩33,246 | ₩33,113 | ₩33,153 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,486 | ₩33,486 | ₩33,233 | ₩33,273 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,439 | ₩33,486 | ₩33,299 | ₩33,299 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,353 | ₩33,486 | ₩33,299 | ₩33,419 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,273 | ₩33,433 | ₩33,246 | ₩33,312 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,219 | ₩33,353 | ₩33,182 | ₩33,286 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,153 | ₩33,313 | ₩33,019 | ₩33,286 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,353 | ₩33,379 | ₩33,086 | ₩33,139 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,153 | ₩33,273 | ₩33,153 | ₩33,199 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,253 | ₩33,353 | ₩33,099 | ₩33,219 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,459 | ₩33,526 | ₩33,139 | ₩33,219 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,259 | ₩33,459 | ₩33,259 | ₩33,339 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,299 | ₩33,366 | ₩33,259 | ₩33,326 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,406 | ₩33,486 | ₩33,292 | ₩33,393 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,557 | ₩33,557 | ₩33,366 | ₩33,459 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,513 | ₩33,620 | ₩33,379 | ₩33,459 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,387 | ₩33,486 | ₩33,259 | ₩33,379 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,404 | ₩33,446 | ₩33,353 | ₩33,406 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,366 | ₩33,446 | ₩33,330 | ₩33,419 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,339 | ₩33,366 | ₩33,246 | ₩33,251 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,353 | ₩33,419 | ₩33,233 | ₩33,406 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,846 | ₩33,846 | ₩33,513 | ₩33,646 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,846 | ₩33,846 | ₩33,665 | ₩33,700 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,913 | ₩33,926 | ₩33,722 | ₩33,766 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,780 | ₩33,926 | ₩33,780 | ₩33,873 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,793 | ₩33,846 | ₩33,766 | ₩33,780 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,726 | ₩33,960 | ₩33,726 | ₩33,753 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,713 | ₩33,831 | ₩33,713 | ₩33,713 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,926 | ₩33,926 | ₩33,726 | ₩33,726 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,888 | ₩33,993 | ₩33,886 | ₩33,926 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,740 | ₩34,006 | ₩33,740 | ₩33,926 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,795 | ₩33,820 | ₩33,686 | ₩33,780 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,806 | ₩33,860 | ₩33,740 | ₩33,740 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,806 | ₩33,860 | ₩33,780 | ₩33,806 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,793 | ₩33,873 | ₩33,733 | ₩33,806 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,673 | ₩33,806 | ₩33,650 | ₩33,740 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,697 | ₩33,793 | ₩33,581 | ₩33,633 | -0.19% | 9천 |
|---|
