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 | ₩29,144 | ₩29,171 | ₩28,396 | ₩28,984 | -0.55% | 3.3만 |
| 2026.10.08 | ₩28,516 | ₩29,065 | ₩28,396 | ₩28,917 | +1.40% | 5.4만 |
| 2026.10.07 | ₩28,743 | ₩29,460 | ₩28,236 | ₩28,616 | -0.44% | 9.2만 |
| 2026.10.06 | ₩29,344 | ₩29,761 | ₩28,676 | ₩29,024 | -1.09% | 9.7만 |
| 2026.10.05 | ₩29,531 | ₩29,919 | ₩29,184 | ₩29,484 | -0.16% | 4.6만 |
| 2026.10.02 | ₩29,291 | ₩29,854 | ₩29,291 | ₩29,411 | +0.41% | 6.7만 |
| 2026.10.01 | ₩28,823 | ₩29,518 | ₩28,623 | ₩29,251 | +1.48% | 5만 |
| 2026.09.30 | ₩29,224 | ₩29,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,663 |
| ₩28,917 |
| -1.05% |
| 9.7만 |
| 2026.09.29 | ₩29,545 | ₩29,545 | ₩28,970 | ₩29,264 | -0.95% | 3.5만 |
|---|
| 2026.09.28 | ₩30,226 | ₩30,226 | ₩29,598 | ₩29,598 | -2.08% | 3.5만 |
|---|
| 2026.09.25 | ₩30,359 | ₩30,586 | ₩30,025 | ₩30,192 | -0.55% | 1.6만 |
|---|
| 2026.09.24 | ₩30,052 | ₩30,720 | ₩30,025 | ₩30,119 | +0.22% | 3.2만 |
|---|
| 2026.09.23 | ₩30,667 | ₩30,667 | ₩30,106 | ₩30,226 | -1.44% | 3.5만 |
|---|
| 2026.09.22 | ₩30,840 | ₩31,121 | ₩30,533 | ₩30,626 | -0.69% | 2.7만 |
|---|
| 2026.09.21 | ₩30,920 | ₩31,161 | ₩30,747 | ₩30,787 | -0.43% | 1.9만 |
|---|
| 2026.09.18 | ₩31,107 | ₩31,174 | ₩30,733 | ₩30,827 | -0.90% | 1.7만 |
|---|
| 2026.09.17 | ₩30,987 | ₩31,187 | ₩30,800 | ₩31,107 | +0.39% | 2.9만 |
|---|
| 2026.09.16 | ₩30,854 | ₩31,254 | ₩30,733 | ₩30,733 | -0.39% | 2.7만 |
|---|
| 2026.09.15 | ₩31,187 | ₩31,187 | ₩30,640 | ₩30,854 | -1.07% | 5.3만 |
|---|
| 2026.09.14 | ₩31,000 | ₩31,094 | ₩30,867 | ₩31,041 | +0.13% | 3.6만 |
|---|
| 2026.09.11 | ₩31,214 | ₩31,668 | ₩31,027 | ₩31,134 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩31,361 | ₩31,641 | ₩30,848 | ₩31,027 | -1.06% | 2.5만 |
|---|
| 2026.09.09 | ₩32,056 | ₩32,056 | ₩31,414 | ₩31,468 | -1.83% | 1.5만 |
|---|
| 2026.09.08 | ₩31,975 | ₩32,149 | ₩31,815 | ₩31,942 | -0.10% | 1만 |
|---|
| 2026.09.04 | ₩31,829 | ₩32,111 | ₩31,802 | ₩31,882 | +0.17% | 1.2만 |
|---|
| 2026.09.03 | ₩31,855 | ₩32,456 | ₩31,788 | ₩31,815 | -0.13% | 3.5만 |
|---|
| 2026.09.02 | ₩32,149 | ₩32,309 | ₩31,735 | ₩31,855 | -0.91% | 4만 |
|---|
| 2026.09.01 | ₩32,563 | ₩32,563 | ₩32,056 | ₩32,056 | -1.56% | 2.2만 |
|---|
| 2026.08.31 | ₩32,763 | ₩32,991 | ₩32,256 | ₩32,630 | -0.41% | 3.2만 |
|---|
| 2026.08.28 | ₩33,057 | ₩33,064 | ₩32,683 | ₩32,763 | -0.89% | 1만 |
|---|
| 2026.08.27 | ₩32,910 | ₩33,057 | ₩32,910 | ₩32,977 | +0.20% | 1.2만 |
|---|
| 2026.08.26 | ₩32,857 | ₩33,023 | ₩32,857 | ₩32,991 | +0.41% | 1.2만 |
|---|
| 2026.08.25 | ₩32,844 | ₩32,910 | ₩32,738 | ₩32,857 | +0.04% | 2.9만 |
|---|
| 2026.08.24 | ₩32,590 | ₩32,763 | ₩32,590 | ₩32,723 | +0.41% | 2만 |
|---|
| 2026.08.21 | ₩32,590 | ₩32,723 | ₩32,536 | ₩32,697 | +0.33% | 1.3만 |
|---|
| 2026.08.20 | ₩32,657 | ₩32,804 | ₩32,536 | ₩32,643 | -0.04% | 2.1만 |
|---|
| 2026.08.19 | ₩32,697 | ₩32,844 | ₩32,657 | ₩32,784 | +0.27% | 2.3만 |
|---|
| 2026.08.18 | ₩32,697 | ₩32,723 | ₩32,536 | ₩32,617 | -0.25% | 2.7만 |
|---|
| 2026.08.17 | ₩32,804 | ₩32,844 | ₩32,650 | ₩32,683 | -0.37% | 2.7만 |
|---|
| 2026.08.14 | ₩32,790 | ₩32,790 | ₩32,695 | ₩32,710 | -0.24% | 1.4만 |
|---|
| 2026.08.13 | ₩32,804 | ₩32,844 | ₩32,742 | ₩32,790 | -0.04% | 1.8만 |
|---|
| 2026.08.12 | ₩32,657 | ₩32,790 | ₩32,630 | ₩32,630 | -0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩32,723 | ₩32,770 | ₩32,670 | ₩32,670 | -0.16% | 1.2만 |
|---|
| 2026.08.10 | ₩32,737 | ₩32,803 | ₩32,710 | ₩32,763 | +0.08% | 1.9만 |
|---|
| 2026.08.07 | ₩32,817 | ₩32,817 | ₩32,563 | ₩32,817 | -0.00% | 1.6만 |
|---|
| 2026.08.06 | ₩32,750 | ₩32,774 | ₩32,702 | ₩32,710 | -0.12% | 1.6만 |
|---|
| 2026.08.05 | ₩32,763 | ₩32,804 | ₩32,737 | ₩32,737 | -0.08% | 1.4만 |
|---|
| 2026.08.04 | ₩32,834 | ₩32,843 | ₩32,774 | ₩32,810 | -0.07% | 1.5만 |
|---|
| 2026.08.03 | ₩32,643 | ₩32,924 | ₩32,643 | ₩32,763 | +0.37% | 4.4만 |
|---|
| 2026.07.31 | ₩32,924 | ₩33,137 | ₩32,924 | ₩33,097 | +0.53% | 4.2만 |
|---|
| 2026.07.30 | ₩32,957 | ₩33,044 | ₩32,944 | ₩33,017 | +0.18% | 2.3만 |
|---|
| 2026.07.29 | ₩32,944 | ₩33,044 | ₩32,897 | ₩32,964 | +0.06% | 1.6만 |
|---|
| 2026.07.28 | ₩32,897 | ₩33,004 | ₩32,884 | ₩32,910 | +0.04% | 1.8만 |
|---|
| 2026.07.27 | ₩32,991 | ₩33,057 | ₩32,844 | ₩32,910 | -0.24% | 7.2천 |
|---|
| 2026.07.24 | ₩32,870 | ₩32,991 | ₩32,870 | ₩32,977 | +0.33% | 5.3천 |
|---|
| 2026.07.23 | ₩33,031 | ₩33,124 | ₩32,790 | ₩32,870 | -0.49% | 2.5만 |
|---|
| 2026.07.22 | ₩33,084 | ₩33,124 | ₩32,991 | ₩33,031 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩33,089 | ₩33,164 | ₩33,017 | ₩33,057 | -0.10% | 1.5만 |
|---|
| 2026.07.20 | ₩33,044 | ₩33,164 | ₩33,017 | ₩33,031 | -0.04% | 1.5만 |
|---|
| 2026.07.17 | ₩33,111 | ₩33,137 | ₩33,004 | ₩33,124 | +0.04% | 2만 |
|---|
| 2026.07.16 | ₩33,044 | ₩33,137 | ₩32,977 | ₩33,109 | +0.20% | 1.8만 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,084 | ₩32,932 | ₩33,057 | +0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,084 | ₩32,924 | ₩33,044 | +0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩32,950 | ₩33,031 | ₩32,897 | ₩32,937 | -0.04% | 2.1만 |
|---|
| 2026.07.10 | ₩33,084 | ₩33,084 | ₩32,937 | ₩32,950 | -0.40% | 1.4만 |
|---|
| 2026.07.09 | ₩33,017 | ₩33,111 | ₩32,937 | ₩32,964 | -0.16% | 1.6만 |
|---|
| 2026.07.08 | ₩33,071 | ₩33,122 | ₩32,950 | ₩32,977 | -0.28% | 1.7만 |
|---|
| 2026.07.07 | ₩33,084 | ₩33,271 | ₩33,084 | ₩33,091 | +0.02% | 1.4만 |
|---|
| 2026.07.06 | ₩33,211 | ₩33,211 | ₩33,057 | ₩33,124 | -0.26% | 1.1만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,324 | ₩33,031 | ₩33,191 | +0.49% | 9.5천 |
|---|
| 2026.07.01 | ₩33,097 | ₩33,124 | ₩32,991 | ₩33,111 | +0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩33,017 | ₩33,124 | ₩32,817 | ₩33,124 | +0.32% | 12.2만 |
|---|
| 2026.06.29 | ₩32,991 | ₩33,031 | ₩32,910 | ₩32,977 | -0.04% | 1.5만 |
|---|
| 2026.06.26 | ₩32,977 | ₩33,044 | ₩32,897 | ₩32,910 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩32,964 | ₩33,044 | ₩32,884 | ₩32,991 | +0.08% | 2.7만 |
|---|
| 2026.06.24 | ₩33,097 | ₩33,217 | ₩32,937 | ₩33,004 | -0.28% | 2.8만 |
|---|
| 2026.06.23 | ₩32,991 | ₩33,057 | ₩32,950 | ₩32,977 | -0.04% | 1.5만 |
|---|
| 2026.06.22 | ₩33,298 | ₩33,357 | ₩33,004 | ₩33,071 | -0.68% | 1.6만 |
|---|
| 2026.06.18 | ₩33,324 | ₩33,351 | ₩33,258 | ₩33,258 | -0.20% | 1.6만 |
|---|
| 2026.06.17 | ₩33,258 | ₩33,324 | ₩33,258 | ₩33,291 | +0.10% | 1만 |
|---|
| 2026.06.16 | ₩33,324 | ₩33,365 | ₩33,244 | ₩33,258 | -0.20% | 1.9만 |
|---|
| 2026.06.15 | ₩33,338 | ₩33,364 | ₩33,298 | ₩33,316 | -0.06% | 5.7천 |
|---|
| 2026.06.12 | ₩33,151 | ₩33,231 | ₩33,084 | ₩33,218 | +0.20% | 1.1만 |
|---|
| 2026.06.11 | ₩33,097 | ₩33,178 | ₩32,985 | ₩33,111 | +0.04% | 1.4만 |
|---|
| 2026.06.10 | ₩33,057 | ₩33,104 | ₩32,964 | ₩33,004 | -0.16% | 1.4만 |
|---|
| 2026.06.09 | ₩33,164 | ₩33,180 | ₩32,937 | ₩32,991 | -0.52% | 4.2만 |
|---|
| 2026.06.08 | ₩33,104 | ₩33,178 | ₩33,071 | ₩33,088 | -0.05% | 1.3만 |
|---|
| 2026.06.05 | ₩33,084 | ₩33,191 | ₩32,991 | ₩33,077 | -0.02% | 1.3만 |
|---|
| 2026.06.04 | ₩33,218 | ₩33,218 | ₩33,071 | ₩33,114 | -0.31% | 7.6천 |
|---|
| 2026.06.03 | ₩33,231 | ₩33,231 | ₩33,057 | ₩33,111 | -0.36% | 9.5천 |
|---|
| 2026.06.02 | ₩33,278 | ₩33,378 | ₩33,124 | ₩33,151 | -0.38% | 2.4만 |
|---|
| 2026.06.01 | ₩33,191 | ₩33,271 | ₩33,191 | ₩33,258 | +0.20% | 1.1만 |
|---|
| 2026.05.29 | ₩33,204 | ₩33,351 | ₩33,191 | ₩33,204 | 0.00% | 2.6만 |
|---|
| 2026.05.28 | ₩32,924 | ₩33,351 | ₩32,924 | ₩33,258 | +1.01% | 3.3만 |
|---|
| 2026.05.27 | ₩33,258 | ₩33,280 | ₩33,152 | ₩33,191 | -0.20% | 3.5천 |
|---|
| 2026.05.26 | ₩33,258 | ₩33,258 | ₩33,084 | ₩33,231 | -0.08% | 1.2만 |
|---|
| 2026.05.22 | ₩33,151 | ₩33,178 | ₩33,017 | ₩33,097 | -0.16% | 5.1천 |
|---|
| 2026.05.21 | ₩33,124 | ₩33,217 | ₩32,937 | ₩33,097 | -0.08% | 2.1만 |
|---|
| 2026.05.20 | ₩32,937 | ₩33,191 | ₩32,897 | ₩33,178 | +0.73% | 2.5만 |
|---|
| 2026.05.19 | ₩32,950 | ₩33,057 | ₩32,924 | ₩32,937 | -0.04% | 2.5만 |
|---|
| 2026.05.18 | ₩33,084 | ₩33,151 | ₩33,017 | ₩33,071 | -0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩33,191 | ₩33,311 | ₩33,057 | ₩33,084 | -0.32% | 2.8만 |
|---|
| 2026.05.14 | ₩33,298 | ₩33,324 | ₩33,178 | ₩33,244 | -0.16% | 1.6만 |
|---|
| 2026.05.13 | ₩33,298 | ₩33,345 | ₩33,178 | ₩33,178 | -0.36% | 1만 |
|---|
| 2026.05.12 | ₩33,378 | ₩33,418 | ₩33,258 | ₩33,271 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩33,391 | ₩33,445 | ₩33,391 | ₩33,391 | 0.00% | 1.1만 |
|---|
| 2026.05.08 | ₩33,391 | ₩33,391 | ₩33,284 | ₩33,391 | 0.00% | 1.4만 |
|---|
| 2026.05.07 | ₩33,391 | ₩33,391 | ₩33,258 | ₩33,385 | -0.02% | 1만 |
|---|
| 2026.05.06 | ₩33,204 | ₩33,391 | ₩33,127 | ₩33,365 | +0.48% | 2만 |
|---|
| 2026.05.05 | ₩33,084 | ₩33,218 | ₩33,084 | ₩33,191 | +0.32% | 2.3만 |
|---|
| 2026.05.04 | ₩33,191 | ₩33,244 | ₩33,057 | ₩33,137 | -0.16% | 1.3만 |
|---|
| 2026.05.01 | ₩33,178 | ₩33,324 | ₩33,124 | ₩33,218 | +0.12% | 3만 |
|---|
| 2026.04.30 | ₩33,525 | ₩33,685 | ₩33,525 | ₩33,605 | +0.24% | 2.8만 |
|---|
| 2026.04.29 | ₩33,558 | ₩33,592 | ₩33,458 | ₩33,482 | -0.23% | 1.7만 |
|---|
| 2026.04.28 | ₩33,531 | ₩33,592 | ₩33,458 | ₩33,525 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩33,511 | ₩33,592 | ₩33,511 | ₩33,592 | +0.24% | 1.1만 |
|---|
| 2026.04.24 | ₩33,471 | ₩33,632 | ₩33,418 | ₩33,498 | +0.08% | 2.3만 |
|---|
| 2026.04.23 | ₩33,538 | ₩33,685 | ₩33,418 | ₩33,471 | -0.20% | 6.9천 |
|---|
| 2026.04.22 | ₩33,431 | ₩33,573 | ₩33,407 | ₩33,461 | +0.09% | 7.4천 |
|---|
| 2026.04.21 | ₩33,572 | ₩33,572 | ₩33,391 | ₩33,391 | -0.54% | 1.2만 |
|---|
| 2026.04.20 | ₩33,458 | ₩33,572 | ₩33,418 | ₩33,458 | 0.00% | 5.2천 |
|---|
| 2026.04.17 | ₩33,552 | ₩33,685 | ₩33,471 | ₩33,471 | -0.24% | 2.9만 |
|---|
| 2026.04.16 | ₩33,592 | ₩33,592 | ₩33,405 | ₩33,418 | -0.52% | 2만 |
|---|
| 2026.04.15 | ₩33,445 | ₩33,545 | ₩33,431 | ₩33,471 | +0.08% | 1.1만 |
|---|
| 2026.04.14 | ₩33,498 | ₩33,592 | ₩33,428 | ₩33,445 | -0.16% | 1.1만 |
|---|
| 2026.04.13 | ₩33,391 | ₩33,498 | ₩33,260 | ₩33,365 | -0.08% | 2.6만 |
|---|
| 2026.04.10 | ₩33,324 | ₩33,445 | ₩33,298 | ₩33,391 | +0.20% | 2.1만 |
|---|
| 2026.04.09 | ₩33,351 | ₩33,445 | ₩33,298 | ₩33,403 | +0.16% | 1.4만 |
|---|
| 2026.04.08 | ₩33,405 | ₩33,458 | ₩33,246 | ₩33,271 | -0.40% | 0 |
|---|
| 2026.04.07 | ₩33,218 | ₩33,221 | ₩33,109 | ₩33,124 | -0.28% | 9.6천 |
|---|
| 2026.04.06 | ₩32,977 | ₩33,178 | ₩32,977 | ₩33,178 | +0.61% | 1.2만 |
|---|
| 2026.04.02 | ₩32,884 | ₩33,191 | ₩32,884 | ₩33,004 | +0.37% | 1.4만 |
|---|
| 2026.04.01 | ₩33,004 | ₩33,164 | ₩32,991 | ₩33,037 | +0.10% | 2만 |
|---|
| 2026.03.31 | ₩32,964 | ₩33,137 | ₩32,857 | ₩32,870 | -0.28% | 10.2만 |
|---|
| 2026.03.30 | ₩33,191 | ₩33,244 | ₩32,950 | ₩32,991 | -0.60% | 1.7만 |
|---|
| 2026.03.27 | ₩33,151 | ₩33,229 | ₩33,072 | ₩33,137 | -0.04% | 1.5만 |
|---|
| 2026.03.26 | ₩33,178 | ₩33,485 | ₩33,137 | ₩33,244 | +0.20% | 3.7만 |
|---|
| 2026.03.25 | ₩33,471 | ₩33,471 | ₩33,258 | ₩33,311 | -0.48% | 2.2만 |
|---|
| 2026.03.24 | ₩33,060 | ₩33,351 | ₩33,044 | ₩33,245 | +0.56% | 3.7만 |
|---|
| 2026.03.23 | ₩33,057 | ₩33,191 | ₩32,937 | ₩33,137 | +0.24% | 1.7만 |
|---|
| 2026.03.20 | ₩33,057 | ₩33,179 | ₩32,750 | ₩32,884 | -0.53% | 4.1만 |
|---|
| 2026.03.19 | ₩33,278 | ₩33,278 | ₩33,057 | ₩33,171 | -0.32% | 3.2만 |
|---|
| 2026.03.18 | ₩33,418 | ₩33,418 | ₩33,204 | ₩33,204 | -0.64% | 1.9만 |
|---|
| 2026.03.17 | ₩33,367 | ₩33,418 | ₩33,284 | ₩33,405 | +0.11% | 1.8만 |
|---|
| 2026.03.16 | ₩33,471 | ₩33,493 | ₩33,271 | ₩33,329 | -0.42% | 2.1만 |
|---|
| 2026.03.13 | ₩33,471 | ₩33,471 | ₩33,271 | ₩33,271 | -0.60% | 2.6만 |
|---|
| 2026.03.12 | ₩33,391 | ₩33,471 | ₩33,258 | ₩33,332 | -0.18% | 2만 |
|---|
| 2026.03.11 | ₩33,458 | ₩33,525 | ₩33,351 | ₩33,365 | -0.28% | 1.9만 |
|---|
| 2026.03.10 | ₩33,391 | ₩33,565 | ₩33,318 | ₩33,538 | +0.44% | 5 |
|---|
| 2026.03.09 | ₩33,458 | ₩33,458 | ₩33,230 | ₩33,405 | -0.16% | 5 |
|---|
| 2026.03.06 | ₩33,525 | ₩33,535 | ₩33,378 | ₩33,378 | -0.44% | 5 |
|---|
| 2026.03.05 | ₩33,578 | ₩33,632 | ₩33,525 | ₩33,525 | -0.16% | 5 |
|---|
| 2026.03.04 | ₩33,566 | ₩33,632 | ₩33,418 | ₩33,578 | +0.04% | 5 |
|---|
| 2026.03.03 | ₩33,525 | ₩33,552 | ₩33,418 | ₩33,525 | 0.00% | 5 |
|---|
| 2026.03.02 | ₩33,431 | ₩33,618 | ₩33,431 | ₩33,592 | +0.48% | 5 |
|---|
| 2026.02.27 | ₩33,391 | ₩33,498 | ₩33,284 | ₩33,498 | +0.32% | 5 |
|---|
| 2026.02.26 | ₩33,471 | ₩33,618 | ₩33,391 | ₩33,391 | -0.24% | 1.4만 |
|---|
| 2026.02.25 | ₩33,468 | ₩33,551 | ₩33,391 | ₩33,525 | +0.17% | 5 |
|---|
| 2026.02.24 | ₩33,458 | ₩33,525 | ₩33,458 | ₩33,458 | 0.00% | 5 |
|---|
| 2026.02.23 | ₩33,552 | ₩33,552 | ₩33,391 | ₩33,458 | -0.28% | 5 |
|---|
| 2026.02.20 | ₩33,471 | ₩33,565 | ₩33,418 | ₩33,431 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩33,552 | ₩33,592 | ₩33,445 | ₩33,511 | -0.12% | 9.8천 |
|---|
| 2026.02.18 | ₩33,552 | ₩33,578 | ₩33,445 | ₩33,471 | -0.24% | 1.2만 |
|---|
| 2026.02.17 | ₩33,526 | ₩33,618 | ₩33,471 | ₩33,605 | +0.24% | 2.7만 |
|---|
| 2026.02.13 | ₩33,498 | ₩33,538 | ₩33,367 | ₩33,471 | -0.08% | 8.3천 |
|---|
| 2026.02.12 | ₩33,511 | ₩33,561 | ₩33,271 | ₩33,438 | -0.22% | 1.7만 |
|---|
| 2026.02.11 | ₩33,391 | ₩33,471 | ₩33,391 | ₩33,405 | +0.04% | 6.8천 |
|---|
| 2026.02.10 | ₩33,391 | ₩33,431 | ₩33,324 | ₩33,431 | +0.12% | 8.7천 |
|---|
| 2026.02.09 | ₩33,298 | ₩33,317 | ₩33,258 | ₩33,284 | -0.04% | 8.7천 |
|---|
| 2026.02.06 | ₩33,271 | ₩33,391 | ₩33,258 | ₩33,338 | +0.20% | 2만 |
|---|
| 2026.02.05 | ₩33,258 | ₩33,267 | ₩33,137 | ₩33,231 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩33,311 | ₩33,351 | ₩33,084 | ₩33,137 | -0.52% | 2.3만 |
|---|
| 2026.02.03 | ₩33,258 | ₩33,391 | ₩33,204 | ₩33,204 | -0.16% | 3.1만 |
|---|
| 2026.02.02 | ₩33,137 | ₩33,391 | ₩33,137 | ₩33,365 | +0.69% | 4.1만 |
|---|
| 2026.01.30 | ₩33,565 | ₩33,692 | ₩33,498 | ₩33,552 | -0.04% | 3.2만 |
|---|
| 2026.01.29 | ₩33,632 | ₩33,698 | ₩33,511 | ₩33,685 | +0.16% | 2.5만 |
|---|
| 2026.01.28 | ₩33,632 | ₩33,725 | ₩33,592 | ₩33,725 | +0.28% | 2만 |
|---|
| 2026.01.27 | ₩33,712 | ₩33,739 | ₩33,592 | ₩33,718 | +0.02% | 1.5만 |
|---|
| 2026.01.26 | ₩33,658 | ₩33,811 | ₩33,658 | ₩33,685 | +0.08% | 1.1만 |
|---|
| 2026.01.23 | ₩33,592 | ₩33,792 | ₩33,592 | ₩33,739 | +0.44% | 8천 |
|---|
| 2026.01.22 | ₩33,552 | ₩33,792 | ₩33,552 | ₩33,665 | +0.34% | 1.5만 |
|---|
| 2026.01.21 | ₩33,431 | ₩33,585 | ₩33,420 | ₩33,538 | +0.32% | 7.8천 |
|---|
| 2026.01.20 | ₩33,465 | ₩33,538 | ₩33,418 | ₩33,525 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩33,592 | ₩33,738 | ₩33,565 | ₩33,565 | -0.08% | 2.2만 |
|---|
| 2026.01.15 | ₩33,658 | ₩33,752 | ₩33,632 | ₩33,658 | 0.00% | 1.3만 |
|---|
| 2026.01.14 | ₩33,592 | ₩33,779 | ₩33,592 | ₩33,605 | +0.04% | 1.7만 |
|---|
| 2026.01.13 | ₩33,632 | ₩33,779 | ₩33,577 | ₩33,658 | +0.08% | 1.5만 |
|---|
| 2026.01.12 | ₩33,471 | ₩33,672 | ₩33,431 | ₩33,672 | +0.60% | 2만 |
|---|
| 2026.01.09 | ₩33,531 | ₩33,592 | ₩33,431 | ₩33,511 | -0.06% | 2.3만 |
|---|
| 2026.01.08 | ₩33,511 | ₩33,592 | ₩33,481 | ₩33,498 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩33,636 | ₩33,698 | ₩33,431 | ₩33,445 | -0.57% | 2.2만 |
|---|
| 2026.01.06 | ₩33,725 | ₩33,725 | ₩33,498 | ₩33,538 | -0.55% | 1.9만 |
|---|
| 2026.01.05 | ₩33,685 | ₩33,819 | ₩33,592 | ₩33,658 | -0.08% | 1.3만 |
|---|
| 2026.01.02 | ₩33,458 | ₩33,698 | ₩33,425 | ₩33,584 | +0.38% | 1.4만 |
|---|
| 2025.12.31 | ₩33,391 | ₩33,445 | ₩33,298 | ₩33,431 | +0.12% | 3.1만 |
|---|
| 2025.12.30 | ₩33,391 | ₩33,391 | ₩33,311 | ₩33,358 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩33,391 | ₩33,445 | ₩33,338 | ₩33,378 | -0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,201 | ₩33,458 | ₩33,201 | ₩33,385 | +0.55% | 3.8만 |
|---|
| 2025.12.24 | ₩33,137 | ₩33,365 | ₩33,137 | ₩33,298 | +0.48% | 2.4만 |
|---|
| 2025.12.23 | ₩33,258 | ₩33,258 | ₩33,057 | ₩33,178 | -0.24% | 2.6만 |
|---|
| 2025.12.22 | ₩33,204 | ₩33,365 | ₩33,164 | ₩33,258 | +0.16% | 2.8만 |
|---|
| 2025.12.19 | ₩33,204 | ₩33,431 | ₩33,151 | ₩33,271 | +0.20% | 1.8만 |
|---|
| 2025.12.18 | ₩33,424 | ₩33,485 | ₩33,151 | ₩33,311 | -0.34% | 6.1만 |
|---|
| 2025.12.17 | ₩33,271 | ₩33,431 | ₩33,268 | ₩33,391 | +0.36% | 3.2만 |
|---|
| 2025.12.16 | ₩33,231 | ₩33,431 | ₩33,218 | ₩33,405 | +0.52% | 3.6만 |
|---|
| 2025.12.15 | ₩33,271 | ₩33,338 | ₩33,137 | ₩33,231 | -0.12% | 3.5만 |
|---|
| 2025.12.12 | ₩33,111 | ₩33,222 | ₩33,111 | ₩33,151 | +0.12% | 2.2만 |
|---|
| 2025.12.11 | ₩33,084 | ₩33,258 | ₩33,046 | ₩33,204 | +0.36% | 3.6만 |
|---|
| 2025.12.10 | ₩33,057 | ₩33,151 | ₩32,910 | ₩33,031 | -0.08% | 3.2만 |
|---|
| 2025.12.09 | ₩32,977 | ₩33,151 | ₩32,897 | ₩32,910 | -0.20% | 7.6만 |
|---|
| 2025.12.08 | ₩33,191 | ₩33,258 | ₩32,952 | ₩32,964 | -0.68% | 7.1만 |
|---|
| 2025.12.05 | ₩33,231 | ₩33,418 | ₩33,151 | ₩33,191 | -0.12% | 6.3만 |
|---|
| 2025.12.04 | ₩33,324 | ₩33,362 | ₩33,231 | ₩33,284 | -0.12% | 1.4만 |
|---|
| 2025.12.03 | ₩33,191 | ₩33,324 | ₩33,191 | ₩33,311 | +0.36% | 1.6만 |
|---|
| 2025.12.02 | ₩33,284 | ₩33,284 | ₩33,151 | ₩33,191 | -0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,525 | ₩33,525 | ₩33,271 | ₩33,311 | -0.64% | 1.8만 |
|---|
| 2025.11.28 | ₩33,478 | ₩33,525 | ₩33,338 | ₩33,338 | -0.42% | 8.3천 |
|---|
| 2025.11.26 | ₩33,391 | ₩33,525 | ₩33,338 | ₩33,458 | +0.20% | 7.9천 |
|---|
| 2025.11.25 | ₩33,311 | ₩33,471 | ₩33,284 | ₩33,351 | +0.12% | 2만 |
|---|
| 2025.11.24 | ₩33,258 | ₩33,391 | ₩33,221 | ₩33,324 | +0.20% | 1.4만 |
|---|
| 2025.11.21 | ₩33,191 | ₩33,351 | ₩33,057 | ₩33,324 | +0.40% | 2만 |
|---|
| 2025.11.20 | ₩33,391 | ₩33,418 | ₩33,124 | ₩33,178 | -0.64% | 4.2만 |
|---|
| 2025.11.19 | ₩33,191 | ₩33,311 | ₩33,191 | ₩33,238 | +0.14% | 3만 |
|---|
| 2025.11.18 | ₩33,291 | ₩33,391 | ₩33,137 | ₩33,258 | -0.10% | 2.3만 |
|---|
| 2025.11.17 | ₩33,498 | ₩33,565 | ₩33,178 | ₩33,258 | -0.72% | 3.2만 |
|---|
| 2025.11.14 | ₩33,298 | ₩33,498 | ₩33,298 | ₩33,378 | +0.24% | 2만 |
|---|
| 2025.11.13 | ₩33,338 | ₩33,404 | ₩33,298 | ₩33,365 | +0.08% | 1.5만 |
|---|
| 2025.11.12 | ₩33,445 | ₩33,525 | ₩33,330 | ₩33,431 | -0.04% | 1만 |
|---|
| 2025.11.11 | ₩33,596 | ₩33,596 | ₩33,405 | ₩33,498 | -0.29% | 9.7천 |
|---|
| 2025.11.10 | ₩33,552 | ₩33,658 | ₩33,418 | ₩33,498 | -0.16% | 1.3만 |
|---|
| 2025.11.07 | ₩33,426 | ₩33,525 | ₩33,298 | ₩33,418 | -0.02% | 1.1만 |
|---|
| 2025.11.06 | ₩33,442 | ₩33,485 | ₩33,391 | ₩33,445 | +0.01% | 1.5만 |
|---|
| 2025.11.05 | ₩33,405 | ₩33,485 | ₩33,368 | ₩33,458 | +0.16% | 1.3만 |
|---|
| 2025.11.04 | ₩33,378 | ₩33,405 | ₩33,284 | ₩33,289 | -0.27% | 1.9만 |
|---|
| 2025.11.03 | ₩33,391 | ₩33,458 | ₩33,271 | ₩33,445 | +0.16% | 3.7만 |
|---|
| 2025.10.31 | ₩33,885 | ₩33,885 | ₩33,552 | ₩33,685 | -0.59% | 3.6만 |
|---|
| 2025.10.30 | ₩33,885 | ₩33,885 | ₩33,704 | ₩33,739 | -0.43% | 1.3만 |
|---|
| 2025.10.29 | ₩33,952 | ₩33,966 | ₩33,761 | ₩33,805 | -0.43% | 1.6만 |
|---|
| 2025.10.28 | ₩33,819 | ₩33,966 | ₩33,819 | ₩33,912 | +0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩33,832 | ₩33,885 | ₩33,805 | ₩33,819 | -0.04% | 1.1만 |
|---|
| 2025.10.24 | ₩33,765 | ₩33,999 | ₩33,765 | ₩33,792 | +0.08% | 1만 |
|---|
| 2025.10.23 | ₩33,752 | ₩33,870 | ₩33,752 | ₩33,752 | 0.00% | 3.7천 |
|---|
| 2025.10.22 | ₩33,966 | ₩33,966 | ₩33,765 | ₩33,765 | -0.59% | 7.6천 |
|---|
| 2025.10.21 | ₩33,927 | ₩34,032 | ₩33,926 | ₩33,966 | +0.11% | 6.1천 |
|---|
| 2025.10.20 | ₩33,779 | ₩34,046 | ₩33,779 | ₩33,966 | +0.55% | 8.4천 |
|---|
| 2025.10.17 | ₩33,834 | ₩33,859 | ₩33,725 | ₩33,819 | -0.05% | 1.6만 |
|---|
| 2025.10.16 | ₩33,845 | ₩33,899 | ₩33,779 | ₩33,779 | -0.20% | 3.9천 |
|---|
| 2025.10.15 | ₩33,845 | ₩33,899 | ₩33,819 | ₩33,845 | 0.00% | 1.2만 |
|---|
| 2025.10.14 | ₩33,832 | ₩33,912 | ₩33,772 | ₩33,845 | +0.04% | 1.5만 |
|---|
| 2025.10.13 | ₩33,712 | ₩33,845 | ₩33,689 | ₩33,779 | +0.20% | 1.4만 |
|---|
| 2025.10.10 | ₩33,736 | ₩33,832 | ₩33,620 | ₩33,672 | -0.19% | 9천 |
|---|
