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 | ₩29,155 | ₩29,182 | ₩28,407 | ₩28,995 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,528 | ₩29,077 | ₩28,407 | ₩28,928 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,755 | ₩29,472 | ₩28,247 | ₩28,628 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,356 | ₩29,773 | ₩28,688 | ₩29,035 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,543 | ₩29,930 | ₩29,196 | ₩29,496 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,302 | ₩29,866 | ₩29,302 | ₩29,423 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,835 | ₩29,530 | ₩28,634 | ₩29,262 | +1.48% | 5만 |
| 2026.09.30 | ₩29,236 | ₩29,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,928 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,556 | ₩29,556 | ₩28,982 | ₩29,276 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,238 | ₩30,238 | ₩29,610 | ₩29,610 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,371 | ₩30,599 | ₩30,037 | ₩30,204 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,064 | ₩30,732 | ₩30,037 | ₩30,131 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,679 | ₩30,679 | ₩30,117 | ₩30,238 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,852 | ₩31,133 | ₩30,545 | ₩30,639 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,933 | ₩31,173 | ₩30,759 | ₩30,799 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,120 | ₩31,186 | ₩30,746 | ₩30,839 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩30,999 | ₩31,200 | ₩30,812 | ₩31,120 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,866 | ₩31,267 | ₩30,746 | ₩30,746 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,200 | ₩31,200 | ₩30,652 | ₩30,866 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩31,013 | ₩31,106 | ₩30,879 | ₩31,053 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,227 | ₩31,681 | ₩31,039 | ₩31,146 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,374 | ₩31,654 | ₩30,860 | ₩31,039 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,068 | ₩32,068 | ₩31,427 | ₩31,480 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,988 | ₩32,162 | ₩31,828 | ₩31,955 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,841 | ₩32,124 | ₩31,814 | ₩31,895 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,868 | ₩32,469 | ₩31,801 | ₩31,828 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,162 | ₩32,322 | ₩31,748 | ₩31,868 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,576 | ₩32,576 | ₩32,068 | ₩32,068 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,776 | ₩33,004 | ₩32,269 | ₩32,643 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,070 | ₩33,077 | ₩32,696 | ₩32,776 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,923 | ₩33,070 | ₩32,923 | ₩32,990 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,870 | ₩33,036 | ₩32,870 | ₩33,004 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,857 | ₩32,923 | ₩32,751 | ₩32,870 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,603 | ₩32,776 | ₩32,603 | ₩32,736 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,603 | ₩32,736 | ₩32,549 | ₩32,710 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,670 | ₩32,817 | ₩32,549 | ₩32,656 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,710 | ₩32,857 | ₩32,670 | ₩32,797 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,710 | ₩32,736 | ₩32,549 | ₩32,630 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,817 | ₩32,857 | ₩32,663 | ₩32,696 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,803 | ₩32,803 | ₩32,708 | ₩32,723 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,817 | ₩32,857 | ₩32,755 | ₩32,803 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,670 | ₩32,803 | ₩32,643 | ₩32,643 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,736 | ₩32,783 | ₩32,683 | ₩32,683 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,750 | ₩32,816 | ₩32,723 | ₩32,776 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,830 | ₩32,830 | ₩32,576 | ₩32,830 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,763 | ₩32,787 | ₩32,715 | ₩32,723 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,776 | ₩32,817 | ₩32,750 | ₩32,750 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,847 | ₩32,857 | ₩32,787 | ₩32,823 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,656 | ₩32,937 | ₩32,656 | ₩32,776 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,937 | ₩33,151 | ₩32,937 | ₩33,111 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,970 | ₩33,057 | ₩32,957 | ₩33,031 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,957 | ₩33,057 | ₩32,910 | ₩32,977 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,910 | ₩33,017 | ₩32,897 | ₩32,923 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩33,004 | ₩33,070 | ₩32,857 | ₩32,923 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,883 | ₩33,004 | ₩32,883 | ₩32,990 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,044 | ₩33,137 | ₩32,803 | ₩32,883 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,097 | ₩33,137 | ₩33,004 | ₩33,044 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,102 | ₩33,177 | ₩33,030 | ₩33,070 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,057 | ₩33,177 | ₩33,030 | ₩33,044 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,124 | ₩33,151 | ₩33,017 | ₩33,137 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,057 | ₩33,151 | ₩32,990 | ₩33,122 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,044 | ₩33,097 | ₩32,945 | ₩33,070 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,977 | ₩33,097 | ₩32,937 | ₩33,057 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,964 | ₩33,044 | ₩32,910 | ₩32,950 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,097 | ₩33,097 | ₩32,950 | ₩32,964 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩33,030 | ₩33,124 | ₩32,950 | ₩32,977 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,084 | ₩33,136 | ₩32,964 | ₩32,990 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,097 | ₩33,284 | ₩33,097 | ₩33,104 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,224 | ₩33,224 | ₩33,070 | ₩33,137 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,044 | ₩33,338 | ₩33,044 | ₩33,204 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,111 | ₩33,137 | ₩33,004 | ₩33,124 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,030 | ₩33,137 | ₩32,830 | ₩33,137 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩33,004 | ₩33,044 | ₩32,923 | ₩32,990 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,990 | ₩33,057 | ₩32,910 | ₩32,923 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,977 | ₩33,057 | ₩32,897 | ₩33,004 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,111 | ₩33,231 | ₩32,950 | ₩33,017 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩33,004 | ₩33,070 | ₩32,964 | ₩32,990 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,311 | ₩33,371 | ₩33,017 | ₩33,084 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,338 | ₩33,364 | ₩33,271 | ₩33,271 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,271 | ₩33,338 | ₩33,271 | ₩33,304 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,338 | ₩33,378 | ₩33,258 | ₩33,271 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,351 | ₩33,378 | ₩33,311 | ₩33,330 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,164 | ₩33,244 | ₩33,097 | ₩33,231 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,111 | ₩33,191 | ₩32,998 | ₩33,124 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,070 | ₩33,117 | ₩32,977 | ₩33,017 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,177 | ₩33,194 | ₩32,950 | ₩33,004 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,117 | ₩33,191 | ₩33,084 | ₩33,101 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,097 | ₩33,204 | ₩33,004 | ₩33,090 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,231 | ₩33,231 | ₩33,084 | ₩33,127 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,244 | ₩33,244 | ₩33,070 | ₩33,124 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,291 | ₩33,391 | ₩33,137 | ₩33,164 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,204 | ₩33,284 | ₩33,204 | ₩33,271 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,217 | ₩33,364 | ₩33,204 | ₩33,217 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,937 | ₩33,364 | ₩32,937 | ₩33,271 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,271 | ₩33,293 | ₩33,165 | ₩33,204 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,271 | ₩33,271 | ₩33,097 | ₩33,244 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,164 | ₩33,191 | ₩33,030 | ₩33,111 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,137 | ₩33,231 | ₩32,950 | ₩33,111 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,950 | ₩33,204 | ₩32,910 | ₩33,191 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,964 | ₩33,070 | ₩32,937 | ₩32,950 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,097 | ₩33,164 | ₩33,030 | ₩33,084 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,204 | ₩33,324 | ₩33,070 | ₩33,097 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,311 | ₩33,338 | ₩33,191 | ₩33,258 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,311 | ₩33,358 | ₩33,191 | ₩33,191 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,391 | ₩33,431 | ₩33,271 | ₩33,284 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,405 | ₩33,458 | ₩33,405 | ₩33,405 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,405 | ₩33,405 | ₩33,298 | ₩33,405 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,405 | ₩33,405 | ₩33,271 | ₩33,398 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,217 | ₩33,405 | ₩33,140 | ₩33,378 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,097 | ₩33,231 | ₩33,097 | ₩33,204 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,204 | ₩33,258 | ₩33,071 | ₩33,151 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,191 | ₩33,338 | ₩33,137 | ₩33,231 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,538 | ₩33,698 | ₩33,538 | ₩33,618 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,572 | ₩33,605 | ₩33,471 | ₩33,495 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,545 | ₩33,605 | ₩33,471 | ₩33,538 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,525 | ₩33,605 | ₩33,525 | ₩33,605 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,485 | ₩33,645 | ₩33,431 | ₩33,511 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,551 | ₩33,698 | ₩33,431 | ₩33,485 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,445 | ₩33,587 | ₩33,420 | ₩33,474 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,585 | ₩33,585 | ₩33,405 | ₩33,405 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,471 | ₩33,586 | ₩33,431 | ₩33,471 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,565 | ₩33,698 | ₩33,485 | ₩33,485 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,605 | ₩33,605 | ₩33,418 | ₩33,431 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,458 | ₩33,558 | ₩33,445 | ₩33,485 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,511 | ₩33,605 | ₩33,442 | ₩33,458 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,405 | ₩33,511 | ₩33,273 | ₩33,378 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,338 | ₩33,458 | ₩33,311 | ₩33,405 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,364 | ₩33,458 | ₩33,311 | ₩33,417 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,418 | ₩33,471 | ₩33,259 | ₩33,284 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,231 | ₩33,234 | ₩33,122 | ₩33,137 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,990 | ₩33,191 | ₩32,990 | ₩33,191 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,897 | ₩33,204 | ₩32,897 | ₩33,017 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩33,017 | ₩33,177 | ₩33,004 | ₩33,050 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,977 | ₩33,151 | ₩32,870 | ₩32,883 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,204 | ₩33,258 | ₩32,964 | ₩33,004 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,164 | ₩33,242 | ₩33,085 | ₩33,151 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,191 | ₩33,498 | ₩33,151 | ₩33,258 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,485 | ₩33,485 | ₩33,271 | ₩33,324 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,073 | ₩33,364 | ₩33,057 | ₩33,258 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,070 | ₩33,204 | ₩32,950 | ₩33,151 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,070 | ₩33,192 | ₩32,763 | ₩32,897 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,291 | ₩33,291 | ₩33,070 | ₩33,184 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,431 | ₩33,431 | ₩33,217 | ₩33,217 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,380 | ₩33,431 | ₩33,298 | ₩33,418 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,485 | ₩33,507 | ₩33,284 | ₩33,342 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,485 | ₩33,485 | ₩33,284 | ₩33,284 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,405 | ₩33,485 | ₩33,271 | ₩33,346 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,471 | ₩33,538 | ₩33,364 | ₩33,378 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,405 | ₩33,578 | ₩33,331 | ₩33,551 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,471 | ₩33,471 | ₩33,243 | ₩33,418 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,538 | ₩33,548 | ₩33,391 | ₩33,391 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,592 | ₩33,645 | ₩33,538 | ₩33,538 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,579 | ₩33,645 | ₩33,431 | ₩33,592 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,538 | ₩33,565 | ₩33,431 | ₩33,538 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,445 | ₩33,632 | ₩33,445 | ₩33,605 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,405 | ₩33,511 | ₩33,298 | ₩33,511 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,485 | ₩33,632 | ₩33,405 | ₩33,405 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,481 | ₩33,565 | ₩33,405 | ₩33,538 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,471 | ₩33,538 | ₩33,471 | ₩33,471 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,565 | ₩33,565 | ₩33,405 | ₩33,471 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,485 | ₩33,578 | ₩33,431 | ₩33,445 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,565 | ₩33,605 | ₩33,458 | ₩33,525 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,565 | ₩33,592 | ₩33,458 | ₩33,485 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,539 | ₩33,632 | ₩33,485 | ₩33,618 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,511 | ₩33,551 | ₩33,381 | ₩33,485 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,525 | ₩33,575 | ₩33,284 | ₩33,451 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,405 | ₩33,485 | ₩33,405 | ₩33,418 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,405 | ₩33,445 | ₩33,338 | ₩33,445 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,311 | ₩33,330 | ₩33,271 | ₩33,298 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,284 | ₩33,405 | ₩33,271 | ₩33,351 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,271 | ₩33,280 | ₩33,151 | ₩33,244 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,324 | ₩33,364 | ₩33,097 | ₩33,151 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,271 | ₩33,405 | ₩33,217 | ₩33,217 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,151 | ₩33,405 | ₩33,151 | ₩33,378 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,578 | ₩33,706 | ₩33,511 | ₩33,565 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,645 | ₩33,712 | ₩33,525 | ₩33,698 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,645 | ₩33,738 | ₩33,605 | ₩33,738 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,725 | ₩33,752 | ₩33,605 | ₩33,732 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,672 | ₩33,825 | ₩33,672 | ₩33,698 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,605 | ₩33,805 | ₩33,605 | ₩33,752 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,565 | ₩33,805 | ₩33,565 | ₩33,678 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,445 | ₩33,598 | ₩33,433 | ₩33,551 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,478 | ₩33,551 | ₩33,431 | ₩33,538 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,605 | ₩33,752 | ₩33,578 | ₩33,578 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,672 | ₩33,765 | ₩33,645 | ₩33,672 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,605 | ₩33,792 | ₩33,605 | ₩33,618 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,645 | ₩33,792 | ₩33,590 | ₩33,672 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,485 | ₩33,685 | ₩33,445 | ₩33,685 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,545 | ₩33,605 | ₩33,445 | ₩33,525 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,525 | ₩33,605 | ₩33,495 | ₩33,511 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,650 | ₩33,712 | ₩33,445 | ₩33,458 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,739 | ₩33,739 | ₩33,511 | ₩33,551 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,698 | ₩33,832 | ₩33,605 | ₩33,672 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,471 | ₩33,712 | ₩33,438 | ₩33,597 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,405 | ₩33,458 | ₩33,311 | ₩33,445 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,405 | ₩33,405 | ₩33,324 | ₩33,371 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,405 | ₩33,458 | ₩33,351 | ₩33,391 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,214 | ₩33,471 | ₩33,214 | ₩33,398 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,151 | ₩33,378 | ₩33,151 | ₩33,311 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,271 | ₩33,271 | ₩33,070 | ₩33,191 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,217 | ₩33,378 | ₩33,177 | ₩33,271 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,217 | ₩33,444 | ₩33,164 | ₩33,284 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,437 | ₩33,498 | ₩33,164 | ₩33,324 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,284 | ₩33,445 | ₩33,281 | ₩33,405 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,244 | ₩33,445 | ₩33,231 | ₩33,418 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,284 | ₩33,351 | ₩33,150 | ₩33,244 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,124 | ₩33,235 | ₩33,124 | ₩33,164 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,097 | ₩33,271 | ₩33,059 | ₩33,217 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,070 | ₩33,164 | ₩32,923 | ₩33,044 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,990 | ₩33,164 | ₩32,910 | ₩32,923 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,204 | ₩33,271 | ₩32,965 | ₩32,977 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,244 | ₩33,431 | ₩33,164 | ₩33,204 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,338 | ₩33,376 | ₩33,244 | ₩33,298 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,204 | ₩33,338 | ₩33,204 | ₩33,324 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,298 | ₩33,298 | ₩33,164 | ₩33,204 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,538 | ₩33,538 | ₩33,284 | ₩33,324 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,491 | ₩33,538 | ₩33,351 | ₩33,351 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,405 | ₩33,538 | ₩33,351 | ₩33,471 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,324 | ₩33,485 | ₩33,298 | ₩33,364 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,271 | ₩33,405 | ₩33,234 | ₩33,338 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,204 | ₩33,364 | ₩33,070 | ₩33,338 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,405 | ₩33,431 | ₩33,137 | ₩33,191 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,204 | ₩33,324 | ₩33,204 | ₩33,251 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,304 | ₩33,405 | ₩33,151 | ₩33,271 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,511 | ₩33,578 | ₩33,191 | ₩33,271 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,311 | ₩33,511 | ₩33,311 | ₩33,391 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,351 | ₩33,417 | ₩33,311 | ₩33,378 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,458 | ₩33,538 | ₩33,343 | ₩33,445 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,609 | ₩33,609 | ₩33,418 | ₩33,511 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,565 | ₩33,672 | ₩33,431 | ₩33,511 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,439 | ₩33,538 | ₩33,311 | ₩33,431 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,456 | ₩33,498 | ₩33,405 | ₩33,458 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,418 | ₩33,498 | ₩33,381 | ₩33,471 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,391 | ₩33,418 | ₩33,298 | ₩33,302 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,405 | ₩33,471 | ₩33,284 | ₩33,458 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,899 | ₩33,899 | ₩33,565 | ₩33,698 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,899 | ₩33,899 | ₩33,717 | ₩33,752 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,966 | ₩33,979 | ₩33,774 | ₩33,819 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,832 | ₩33,979 | ₩33,832 | ₩33,926 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,845 | ₩33,899 | ₩33,819 | ₩33,832 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,779 | ₩34,012 | ₩33,779 | ₩33,805 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,765 | ₩33,883 | ₩33,765 | ₩33,765 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,979 | ₩33,979 | ₩33,779 | ₩33,779 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,940 | ₩34,046 | ₩33,939 | ₩33,979 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,792 | ₩34,059 | ₩33,792 | ₩33,979 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,847 | ₩33,873 | ₩33,739 | ₩33,832 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,859 | ₩33,912 | ₩33,792 | ₩33,792 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,859 | ₩33,912 | ₩33,832 | ₩33,859 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,845 | ₩33,926 | ₩33,785 | ₩33,859 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,725 | ₩33,859 | ₩33,702 | ₩33,792 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,749 | ₩33,845 | ₩33,633 | ₩33,685 | -0.19% | 9천 |
|---|
