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 | ₩29,162 | ₩29,189 | ₩28,414 | ₩29,002 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,534 | ₩29,083 | ₩28,414 | ₩28,935 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,761 | ₩29,478 | ₩28,253 | ₩28,634 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,362 | ₩29,780 | ₩28,694 | ₩29,042 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,550 | ₩29,937 | ₩29,202 | ₩29,503 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,309 | ₩29,873 | ₩29,309 | ₩29,429 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,841 | ₩29,536 | ₩28,641 | ₩29,269 | +1.48% | 5만 |
| 2026.09.30 | ₩29,242 | ₩29,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,935 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,563 | ₩29,563 | ₩28,988 | ₩29,282 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,245 | ₩30,245 | ₩29,616 | ₩29,616 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,378 | ₩30,605 | ₩30,044 | ₩30,211 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,071 | ₩30,739 | ₩30,044 | ₩30,138 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,686 | ₩30,686 | ₩30,124 | ₩30,245 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,859 | ₩31,140 | ₩30,552 | ₩30,645 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,940 | ₩31,180 | ₩30,766 | ₩30,806 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,127 | ₩31,193 | ₩30,752 | ₩30,846 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩31,006 | ₩31,207 | ₩30,819 | ₩31,127 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,873 | ₩31,274 | ₩30,752 | ₩30,752 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,207 | ₩31,207 | ₩30,659 | ₩30,873 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩31,020 | ₩31,113 | ₩30,886 | ₩31,060 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,234 | ₩31,688 | ₩31,046 | ₩31,153 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,381 | ₩31,661 | ₩30,867 | ₩31,046 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,076 | ₩32,076 | ₩31,434 | ₩31,487 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,995 | ₩32,169 | ₩31,835 | ₩31,962 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,848 | ₩32,131 | ₩31,822 | ₩31,902 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,875 | ₩32,476 | ₩31,808 | ₩31,835 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,169 | ₩32,329 | ₩31,755 | ₩31,875 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,583 | ₩32,583 | ₩32,076 | ₩32,076 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,784 | ₩33,011 | ₩32,276 | ₩32,650 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,078 | ₩33,085 | ₩32,704 | ₩32,784 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,931 | ₩33,078 | ₩32,931 | ₩32,998 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,877 | ₩33,044 | ₩32,877 | ₩33,011 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,864 | ₩32,931 | ₩32,758 | ₩32,877 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,610 | ₩32,784 | ₩32,610 | ₩32,744 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,610 | ₩32,744 | ₩32,557 | ₩32,717 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,677 | ₩32,824 | ₩32,557 | ₩32,664 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,717 | ₩32,864 | ₩32,677 | ₩32,804 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,717 | ₩32,744 | ₩32,557 | ₩32,637 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,824 | ₩32,864 | ₩32,670 | ₩32,704 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,811 | ₩32,811 | ₩32,715 | ₩32,730 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,824 | ₩32,864 | ₩32,762 | ₩32,811 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,677 | ₩32,811 | ₩32,650 | ₩32,650 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,744 | ₩32,791 | ₩32,690 | ₩32,690 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,757 | ₩32,824 | ₩32,730 | ₩32,784 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,837 | ₩32,837 | ₩32,583 | ₩32,837 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,770 | ₩32,795 | ₩32,722 | ₩32,730 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,784 | ₩32,824 | ₩32,757 | ₩32,757 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,854 | ₩32,864 | ₩32,795 | ₩32,831 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,664 | ₩32,944 | ₩32,664 | ₩32,784 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,944 | ₩33,158 | ₩32,944 | ₩33,118 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,978 | ₩33,065 | ₩32,964 | ₩33,038 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,964 | ₩33,064 | ₩32,918 | ₩32,984 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,918 | ₩33,024 | ₩32,904 | ₩32,931 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩33,011 | ₩33,078 | ₩32,864 | ₩32,931 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,891 | ₩33,011 | ₩32,891 | ₩32,998 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,051 | ₩33,145 | ₩32,811 | ₩32,891 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,105 | ₩33,145 | ₩33,011 | ₩33,051 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,110 | ₩33,185 | ₩33,038 | ₩33,078 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,065 | ₩33,185 | ₩33,038 | ₩33,051 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,131 | ₩33,158 | ₩33,024 | ₩33,145 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,065 | ₩33,158 | ₩32,998 | ₩33,130 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,051 | ₩33,105 | ₩32,953 | ₩33,078 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,984 | ₩33,105 | ₩32,944 | ₩33,065 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,971 | ₩33,051 | ₩32,918 | ₩32,958 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,105 | ₩33,105 | ₩32,958 | ₩32,971 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩33,038 | ₩33,131 | ₩32,958 | ₩32,984 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,091 | ₩33,143 | ₩32,971 | ₩32,998 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,105 | ₩33,292 | ₩33,105 | ₩33,112 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,232 | ₩33,232 | ₩33,078 | ₩33,145 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,051 | ₩33,345 | ₩33,051 | ₩33,212 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,118 | ₩33,145 | ₩33,011 | ₩33,131 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,038 | ₩33,145 | ₩32,837 | ₩33,145 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩33,011 | ₩33,051 | ₩32,931 | ₩32,998 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,998 | ₩33,065 | ₩32,918 | ₩32,931 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,984 | ₩33,065 | ₩32,904 | ₩33,011 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,118 | ₩33,238 | ₩32,958 | ₩33,024 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩33,011 | ₩33,078 | ₩32,971 | ₩32,998 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,318 | ₩33,378 | ₩33,024 | ₩33,091 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,345 | ₩33,372 | ₩33,278 | ₩33,278 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,278 | ₩33,345 | ₩33,278 | ₩33,312 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,345 | ₩33,385 | ₩33,265 | ₩33,278 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,359 | ₩33,385 | ₩33,318 | ₩33,337 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,171 | ₩33,252 | ₩33,105 | ₩33,238 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,118 | ₩33,198 | ₩33,006 | ₩33,131 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,078 | ₩33,125 | ₩32,984 | ₩33,024 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,185 | ₩33,201 | ₩32,958 | ₩33,011 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,125 | ₩33,198 | ₩33,091 | ₩33,108 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,105 | ₩33,211 | ₩33,011 | ₩33,098 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,238 | ₩33,238 | ₩33,091 | ₩33,135 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,252 | ₩33,252 | ₩33,078 | ₩33,131 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,298 | ₩33,399 | ₩33,145 | ₩33,171 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,212 | ₩33,292 | ₩33,212 | ₩33,278 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,225 | ₩33,372 | ₩33,212 | ₩33,225 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,944 | ₩33,372 | ₩32,944 | ₩33,278 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,278 | ₩33,301 | ₩33,173 | ₩33,212 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,278 | ₩33,278 | ₩33,105 | ₩33,252 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,171 | ₩33,198 | ₩33,038 | ₩33,118 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,145 | ₩33,238 | ₩32,958 | ₩33,118 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,958 | ₩33,212 | ₩32,918 | ₩33,198 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,971 | ₩33,078 | ₩32,944 | ₩32,958 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,105 | ₩33,171 | ₩33,038 | ₩33,091 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,212 | ₩33,332 | ₩33,078 | ₩33,105 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,318 | ₩33,345 | ₩33,198 | ₩33,265 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,318 | ₩33,365 | ₩33,198 | ₩33,198 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,399 | ₩33,439 | ₩33,278 | ₩33,292 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,412 | ₩33,465 | ₩33,412 | ₩33,412 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,412 | ₩33,412 | ₩33,305 | ₩33,412 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,412 | ₩33,412 | ₩33,278 | ₩33,405 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,225 | ₩33,412 | ₩33,147 | ₩33,385 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,105 | ₩33,238 | ₩33,105 | ₩33,212 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,212 | ₩33,265 | ₩33,078 | ₩33,158 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,198 | ₩33,345 | ₩33,145 | ₩33,238 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,546 | ₩33,706 | ₩33,546 | ₩33,626 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,579 | ₩33,612 | ₩33,479 | ₩33,503 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,552 | ₩33,612 | ₩33,479 | ₩33,546 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,532 | ₩33,612 | ₩33,532 | ₩33,612 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,492 | ₩33,652 | ₩33,439 | ₩33,519 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,559 | ₩33,706 | ₩33,439 | ₩33,492 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,452 | ₩33,594 | ₩33,428 | ₩33,482 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,592 | ₩33,592 | ₩33,412 | ₩33,412 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,479 | ₩33,593 | ₩33,439 | ₩33,479 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,572 | ₩33,706 | ₩33,492 | ₩33,492 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,612 | ₩33,612 | ₩33,425 | ₩33,439 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,465 | ₩33,566 | ₩33,452 | ₩33,492 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,519 | ₩33,612 | ₩33,449 | ₩33,465 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,412 | ₩33,519 | ₩33,280 | ₩33,385 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,345 | ₩33,465 | ₩33,318 | ₩33,412 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,372 | ₩33,465 | ₩33,319 | ₩33,424 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,425 | ₩33,479 | ₩33,267 | ₩33,292 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,238 | ₩33,242 | ₩33,130 | ₩33,145 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,998 | ₩33,198 | ₩32,998 | ₩33,198 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,904 | ₩33,212 | ₩32,904 | ₩33,024 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩33,024 | ₩33,185 | ₩33,011 | ₩33,058 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,984 | ₩33,158 | ₩32,877 | ₩32,891 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,212 | ₩33,265 | ₩32,971 | ₩33,011 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,171 | ₩33,250 | ₩33,093 | ₩33,158 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,198 | ₩33,506 | ₩33,158 | ₩33,265 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,492 | ₩33,492 | ₩33,278 | ₩33,332 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,081 | ₩33,372 | ₩33,065 | ₩33,266 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,078 | ₩33,212 | ₩32,958 | ₩33,158 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,078 | ₩33,199 | ₩32,770 | ₩32,904 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,298 | ₩33,298 | ₩33,078 | ₩33,191 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,439 | ₩33,439 | ₩33,225 | ₩33,225 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,387 | ₩33,439 | ₩33,305 | ₩33,425 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,492 | ₩33,514 | ₩33,292 | ₩33,350 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,492 | ₩33,492 | ₩33,292 | ₩33,292 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,412 | ₩33,492 | ₩33,278 | ₩33,353 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,479 | ₩33,546 | ₩33,372 | ₩33,385 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,412 | ₩33,586 | ₩33,338 | ₩33,559 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,479 | ₩33,479 | ₩33,250 | ₩33,425 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,546 | ₩33,556 | ₩33,399 | ₩33,399 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,599 | ₩33,653 | ₩33,546 | ₩33,546 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,587 | ₩33,653 | ₩33,439 | ₩33,599 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,546 | ₩33,572 | ₩33,439 | ₩33,546 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,452 | ₩33,639 | ₩33,452 | ₩33,612 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,412 | ₩33,519 | ₩33,305 | ₩33,519 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,492 | ₩33,639 | ₩33,412 | ₩33,412 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,489 | ₩33,572 | ₩33,412 | ₩33,546 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,479 | ₩33,546 | ₩33,479 | ₩33,479 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,572 | ₩33,572 | ₩33,412 | ₩33,479 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,492 | ₩33,586 | ₩33,439 | ₩33,452 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,572 | ₩33,612 | ₩33,465 | ₩33,532 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,572 | ₩33,599 | ₩33,465 | ₩33,492 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,547 | ₩33,639 | ₩33,492 | ₩33,626 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,519 | ₩33,559 | ₩33,388 | ₩33,492 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,532 | ₩33,582 | ₩33,292 | ₩33,459 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,412 | ₩33,492 | ₩33,412 | ₩33,425 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,412 | ₩33,452 | ₩33,345 | ₩33,452 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,318 | ₩33,337 | ₩33,278 | ₩33,305 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,292 | ₩33,412 | ₩33,278 | ₩33,359 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,278 | ₩33,288 | ₩33,158 | ₩33,252 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,332 | ₩33,372 | ₩33,105 | ₩33,158 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,278 | ₩33,412 | ₩33,225 | ₩33,225 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,158 | ₩33,412 | ₩33,158 | ₩33,385 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,586 | ₩33,713 | ₩33,519 | ₩33,572 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,653 | ₩33,719 | ₩33,532 | ₩33,706 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,653 | ₩33,746 | ₩33,612 | ₩33,746 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,733 | ₩33,759 | ₩33,612 | ₩33,739 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,679 | ₩33,832 | ₩33,679 | ₩33,706 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,612 | ₩33,813 | ₩33,612 | ₩33,759 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,572 | ₩33,813 | ₩33,572 | ₩33,686 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,452 | ₩33,606 | ₩33,440 | ₩33,559 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,486 | ₩33,559 | ₩33,439 | ₩33,546 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,612 | ₩33,759 | ₩33,586 | ₩33,586 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,679 | ₩33,773 | ₩33,653 | ₩33,679 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,612 | ₩33,800 | ₩33,612 | ₩33,626 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,653 | ₩33,800 | ₩33,598 | ₩33,679 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,492 | ₩33,693 | ₩33,452 | ₩33,693 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,552 | ₩33,612 | ₩33,452 | ₩33,532 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,532 | ₩33,612 | ₩33,502 | ₩33,519 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,657 | ₩33,719 | ₩33,452 | ₩33,465 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,746 | ₩33,746 | ₩33,519 | ₩33,559 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,706 | ₩33,840 | ₩33,612 | ₩33,679 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,479 | ₩33,719 | ₩33,445 | ₩33,604 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,412 | ₩33,465 | ₩33,319 | ₩33,452 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,412 | ₩33,412 | ₩33,332 | ₩33,379 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,412 | ₩33,465 | ₩33,359 | ₩33,399 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,222 | ₩33,479 | ₩33,222 | ₩33,405 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,158 | ₩33,385 | ₩33,158 | ₩33,318 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,278 | ₩33,278 | ₩33,078 | ₩33,198 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,225 | ₩33,385 | ₩33,185 | ₩33,278 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,225 | ₩33,452 | ₩33,171 | ₩33,292 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,445 | ₩33,506 | ₩33,171 | ₩33,332 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,452 | ₩33,289 | ₩33,412 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,252 | ₩33,452 | ₩33,238 | ₩33,425 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,292 | ₩33,359 | ₩33,157 | ₩33,252 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,131 | ₩33,243 | ₩33,131 | ₩33,171 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,105 | ₩33,278 | ₩33,067 | ₩33,225 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,078 | ₩33,171 | ₩32,931 | ₩33,051 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,998 | ₩33,171 | ₩32,918 | ₩32,931 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,212 | ₩33,278 | ₩32,973 | ₩32,984 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,252 | ₩33,439 | ₩33,171 | ₩33,212 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,345 | ₩33,383 | ₩33,252 | ₩33,305 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,212 | ₩33,345 | ₩33,212 | ₩33,332 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,305 | ₩33,305 | ₩33,171 | ₩33,212 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,546 | ₩33,546 | ₩33,292 | ₩33,332 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,499 | ₩33,546 | ₩33,359 | ₩33,359 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,412 | ₩33,546 | ₩33,359 | ₩33,479 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,332 | ₩33,492 | ₩33,305 | ₩33,372 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,278 | ₩33,412 | ₩33,241 | ₩33,345 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,212 | ₩33,372 | ₩33,078 | ₩33,345 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,412 | ₩33,439 | ₩33,145 | ₩33,198 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,212 | ₩33,332 | ₩33,212 | ₩33,258 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,312 | ₩33,412 | ₩33,158 | ₩33,278 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,519 | ₩33,586 | ₩33,198 | ₩33,278 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,318 | ₩33,519 | ₩33,318 | ₩33,399 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,359 | ₩33,425 | ₩33,318 | ₩33,385 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,465 | ₩33,546 | ₩33,351 | ₩33,452 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,616 | ₩33,616 | ₩33,425 | ₩33,519 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,679 | ₩33,439 | ₩33,519 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,447 | ₩33,546 | ₩33,318 | ₩33,439 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,463 | ₩33,506 | ₩33,412 | ₩33,465 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,425 | ₩33,506 | ₩33,389 | ₩33,479 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,399 | ₩33,425 | ₩33,305 | ₩33,310 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,412 | ₩33,479 | ₩33,292 | ₩33,465 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,906 | ₩33,906 | ₩33,572 | ₩33,706 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,906 | ₩33,906 | ₩33,725 | ₩33,759 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,973 | ₩33,987 | ₩33,782 | ₩33,826 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,840 | ₩33,987 | ₩33,840 | ₩33,933 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,853 | ₩33,906 | ₩33,826 | ₩33,840 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,786 | ₩34,020 | ₩33,786 | ₩33,813 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,773 | ₩33,891 | ₩33,773 | ₩33,773 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,987 | ₩33,987 | ₩33,786 | ₩33,786 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,948 | ₩34,054 | ₩33,947 | ₩33,987 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,800 | ₩34,067 | ₩33,800 | ₩33,987 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,855 | ₩33,880 | ₩33,746 | ₩33,840 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,866 | ₩33,920 | ₩33,800 | ₩33,800 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,866 | ₩33,920 | ₩33,840 | ₩33,866 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,853 | ₩33,933 | ₩33,793 | ₩33,866 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,733 | ₩33,866 | ₩33,710 | ₩33,800 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,757 | ₩33,853 | ₩33,641 | ₩33,693 | -0.19% | 9천 |
|---|
