시장 데이터를 불러오는 중
Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062 · KMPB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,120 | ₩33,187 | ₩33,073 | ₩33,147 | +0.08% | 1.2만 |
| 2026.10.08 | ₩33,067 | ₩33,120 | ₩32,986 | ₩33,120 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,120 | ₩33,187 | ₩33,067 | ₩33,107 | -0.04% | 2.2만 |
| 2026.10.06 | ₩33,053 | ₩33,228 | ₩32,986 | ₩33,147 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,178 | ₩33,187 | ₩33,067 | ₩33,160 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,127 | ₩33,228 | ₩33,029 | ₩33,214 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,120 | ₩33,147 | ₩33,026 | ₩33,026 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,201 | ₩33,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,147 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,174 | ₩33,228 | ₩33,120 | ₩33,174 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,187 | ₩33,241 | ₩33,134 | ₩33,160 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,187 | ₩33,254 | ₩33,187 | ₩33,228 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,134 | ₩33,254 | ₩33,134 | ₩33,241 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,201 | ₩33,295 | ₩33,053 | ₩33,241 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,120 | ₩33,308 | ₩33,107 | ₩33,254 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩33,040 | ₩33,241 | ₩32,865 | ₩33,201 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,865 | ₩32,946 | ₩32,865 | ₩32,933 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,946 | ₩32,986 | ₩32,852 | ₩32,906 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,892 | ₩32,919 | ₩32,798 | ₩32,919 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩33,026 | ₩33,026 | ₩32,812 | ₩32,879 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,973 | ₩32,973 | ₩32,785 | ₩32,812 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,906 | ₩32,906 | ₩32,805 | ₩32,825 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,758 | ₩32,933 | ₩32,658 | ₩32,772 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,839 | ₩32,839 | ₩32,758 | ₩32,785 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,899 | ₩33,000 | ₩32,758 | ₩32,785 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,973 | ₩33,024 | ₩32,785 | ₩32,785 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,758 | ₩33,013 | ₩32,758 | ₩32,879 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,812 | ₩32,825 | ₩32,584 | ₩32,785 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,812 | ₩32,812 | ₩32,517 | ₩32,624 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩33,026 | ₩33,147 | ₩32,906 | ₩32,946 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,134 | ₩33,140 | ₩32,973 | ₩33,026 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,187 | ₩33,362 | ₩33,067 | ₩33,134 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,187 | ₩33,362 | ₩33,187 | ₩33,187 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,187 | ₩33,254 | ₩33,120 | ₩33,254 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,187 | ₩33,352 | ₩33,127 | ₩33,187 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩33,093 | ₩33,187 | ₩33,053 | ₩33,174 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,120 | ₩33,174 | ₩33,093 | ₩33,107 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩33,000 | ₩33,254 | ₩33,000 | ₩33,160 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩33,000 | ₩33,201 | ₩33,000 | ₩33,067 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,160 | ₩33,160 | ₩33,053 | ₩33,053 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩33,053 | ₩33,120 | ₩33,045 | ₩33,093 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩33,093 | ₩33,093 | ₩33,093 | ₩33,093 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,067 | ₩33,093 | ₩32,986 | ₩33,093 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩32,986 | ₩33,254 | ₩32,973 | ₩32,973 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,120 | ₩33,120 | ₩32,986 | ₩33,067 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,120 | ₩33,154 | ₩32,997 | ₩33,120 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩33,067 | ₩33,080 | ₩33,040 | ₩33,051 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,228 | ₩33,080 | ₩33,087 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,254 | ₩33,254 | ₩33,053 | ₩33,053 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,238 | ₩33,238 | ₩33,053 | ₩33,120 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,120 | ₩33,221 | ₩33,107 | ₩33,120 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,160 | ₩33,207 | ₩33,073 | ₩33,187 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,134 | ₩33,254 | ₩33,120 | ₩33,221 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,926 | ₩33,335 | ₩32,671 | ₩33,241 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,678 | ₩33,040 | ₩32,678 | ₩32,959 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,570 | ₩32,718 | ₩32,470 | ₩32,651 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,383 | ₩32,584 | ₩32,329 | ₩32,490 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,530 | ₩32,530 | ₩32,410 | ₩32,503 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,275 | ₩32,584 | ₩32,195 | ₩32,436 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,557 | ₩32,664 | ₩32,403 | ₩32,664 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,436 | ₩32,570 | ₩32,321 | ₩32,570 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,195 | ₩32,436 | ₩32,168 | ₩32,403 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩32,081 | ₩32,235 | ₩32,081 | ₩32,195 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,182 | ₩32,182 | ₩32,139 | ₩32,182 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,179 | ₩32,182 | ₩32,115 | ₩32,141 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩32,081 | ₩32,182 | ₩31,980 | ₩32,182 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩32,088 | ₩32,155 | ₩31,994 | ₩32,128 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,141 | ₩32,155 | ₩31,994 | ₩32,048 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,141 | ₩32,141 | ₩31,940 | ₩32,128 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,873 | ₩32,048 | ₩31,873 | ₩32,007 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,860 | ₩32,034 | ₩31,860 | ₩31,913 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,766 | ₩31,927 | ₩31,766 | ₩31,820 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,383 | ₩32,383 | ₩31,578 | ₩31,672 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩32,074 | ₩32,141 | ₩32,061 | ₩32,121 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,115 | ₩32,143 | ₩31,913 | ₩32,088 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩32,074 | ₩32,182 | ₩31,887 | ₩32,007 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩31,994 | ₩32,128 | ₩31,860 | ₩32,128 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩32,005 | ₩32,182 | ₩31,913 | ₩32,088 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,101 | ₩32,128 | ₩31,980 | ₩32,048 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,927 | ₩32,143 | ₩31,913 | ₩31,927 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩31,994 | ₩32,034 | ₩31,913 | ₩31,980 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩32,048 | ₩32,048 | ₩31,913 | ₩31,967 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,887 | ₩32,048 | ₩31,887 | ₩31,967 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩32,021 | ₩32,021 | ₩31,887 | ₩31,887 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,913 | ₩32,021 | ₩31,846 | ₩32,021 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,592 | ₩31,967 | ₩31,592 | ₩31,846 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,820 | ₩32,021 | ₩31,605 | ₩31,766 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,846 | ₩32,021 | ₩31,846 | ₩31,954 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,639 | ₩31,866 | ₩31,639 | ₩31,820 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,753 | ₩31,846 | ₩31,726 | ₩31,759 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,793 | ₩31,793 | ₩31,511 | ₩31,712 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,967 | ₩31,967 | ₩31,820 | ₩31,852 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,753 | ₩31,967 | ₩31,753 | ₩31,887 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,289 | ₩32,450 | ₩31,980 | ₩31,980 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,182 | ₩32,343 | ₩32,182 | ₩32,302 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,316 | ₩32,510 | ₩32,302 | ₩32,510 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,195 | ₩32,389 | ₩32,195 | ₩32,322 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,195 | ₩32,383 | ₩32,195 | ₩32,262 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,182 | ₩32,316 | ₩32,168 | ₩32,249 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩32,061 | ₩32,363 | ₩32,034 | ₩32,195 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩32,061 | ₩32,182 | ₩31,980 | ₩32,088 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,115 | ₩32,182 | ₩32,101 | ₩32,115 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,115 | ₩32,182 | ₩32,048 | ₩32,121 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,316 | ₩32,316 | ₩32,195 | ₩32,253 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,249 | ₩32,436 | ₩32,125 | ₩32,182 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,208 | ₩32,530 | ₩32,208 | ₩32,249 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,316 | ₩32,557 | ₩32,182 | ₩32,316 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,980 | ₩32,316 | ₩31,980 | ₩32,289 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,913 | ₩31,913 | ₩31,578 | ₩31,753 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩32,034 | ₩32,048 | ₩31,954 | ₩32,034 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,980 | ₩32,081 | ₩31,954 | ₩32,034 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,954 | ₩32,074 | ₩31,954 | ₩32,021 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,833 | ₩32,034 | ₩31,833 | ₩31,980 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,101 | ₩32,155 | ₩31,753 | ₩31,954 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,927 | ₩32,161 | ₩31,927 | ₩32,088 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,166 | ₩32,166 | ₩31,915 | ₩32,007 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,115 | ₩32,168 | ₩31,980 | ₩32,168 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,115 | ₩32,182 | ₩31,846 | ₩32,007 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩32,074 | ₩32,182 | ₩31,967 | ₩32,054 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,182 | ₩32,182 | ₩31,592 | ₩31,913 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,913 | ₩32,021 | ₩31,578 | ₩31,779 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,887 | ₩32,115 | ₩31,817 | ₩31,913 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,887 | ₩32,140 | ₩31,887 | ₩32,048 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,913 | ₩32,235 | ₩31,820 | ₩31,954 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,074 | ₩32,168 | ₩31,779 | ₩32,155 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,592 | ₩32,182 | ₩31,592 | ₩31,980 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,323 | ₩31,726 | ₩31,323 | ₩31,592 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩31,002 | ₩31,370 | ₩30,956 | ₩31,364 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,666 | ₩31,055 | ₩30,613 | ₩30,948 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,854 | ₩30,975 | ₩30,613 | ₩30,626 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,841 | ₩30,885 | ₩30,573 | ₩30,660 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,640 | ₩31,055 | ₩30,573 | ₩30,573 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,371 | ₩30,733 | ₩30,371 | ₩30,733 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,707 | ₩30,814 | ₩30,251 | ₩30,707 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,237 | ₩30,653 | ₩30,170 | ₩30,559 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩30,009 | ₩30,278 | ₩30,009 | ₩30,103 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,170 | ₩30,170 | ₩29,835 | ₩30,023 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,942 | ₩30,452 | ₩29,741 | ₩30,190 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩29,996 | ₩30,331 | ₩29,540 | ₩29,956 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,969 | ₩30,304 | ₩29,647 | ₩29,915 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,345 | ₩30,465 | ₩30,036 | ₩30,036 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,969 | ₩30,378 | ₩29,969 | ₩30,036 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,237 | ₩30,748 | ₩29,848 | ₩29,889 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,573 | ₩30,774 | ₩30,130 | ₩30,237 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,948 | ₩31,132 | ₩30,385 | ₩30,532 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,707 | ₩31,042 | ₩30,666 | ₩30,827 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,894 | ₩31,102 | ₩30,640 | ₩30,640 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,894 | ₩31,216 | ₩30,666 | ₩30,707 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩31,042 | ₩31,163 | ₩30,921 | ₩31,042 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,189 | ₩31,444 | ₩31,176 | ₩31,176 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,310 | ₩31,417 | ₩30,988 | ₩31,176 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,659 | ₩31,659 | ₩31,444 | ₩31,484 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,632 | ₩31,833 | ₩31,632 | ₩31,659 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,645 | ₩31,645 | ₩31,618 | ₩31,618 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,538 | ₩31,645 | ₩31,511 | ₩31,645 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,538 | ₩31,832 | ₩31,538 | ₩31,712 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,779 | ₩31,900 | ₩31,511 | ₩31,605 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩31,994 | ₩32,275 | ₩31,994 | ₩32,242 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,101 | ₩32,249 | ₩32,101 | ₩32,101 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,141 | ₩32,316 | ₩32,141 | ₩32,235 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,208 | ₩32,275 | ₩32,161 | ₩32,168 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,182 | ₩32,343 | ₩32,168 | ₩32,329 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,410 | ₩32,410 | ₩32,148 | ₩32,343 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,954 | ₩32,302 | ₩31,954 | ₩32,302 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩32,034 | ₩32,155 | ₩31,927 | ₩32,088 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩32,048 | ₩32,048 | ₩31,913 | ₩31,980 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,913 | ₩32,021 | ₩31,846 | ₩31,927 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,980 | ₩32,042 | ₩31,846 | ₩31,846 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,846 | ₩32,021 | ₩31,813 | ₩31,927 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,578 | ₩31,806 | ₩31,578 | ₩31,726 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,270 | ₩31,578 | ₩30,854 | ₩31,538 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,940 | ₩31,967 | ₩31,766 | ₩31,769 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,128 | ₩32,128 | ₩31,860 | ₩31,940 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩32,048 | ₩32,141 | ₩31,954 | ₩32,115 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,967 | ₩32,007 | ₩31,860 | ₩31,934 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,846 | ₩32,021 | ₩31,726 | ₩31,940 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,806 | ₩31,873 | ₩31,699 | ₩31,836 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,820 | ₩31,846 | ₩31,805 | ₩31,833 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,833 | ₩31,833 | ₩31,672 | ₩31,753 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,887 | ₩31,887 | ₩31,712 | ₩31,779 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,739 | ₩31,897 | ₩31,685 | ₩31,739 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,605 | ₩31,853 | ₩31,605 | ₩31,746 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,779 | ₩31,852 | ₩31,578 | ₩31,645 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,645 | ₩31,904 | ₩31,645 | ₩31,887 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,779 | ₩31,846 | ₩31,699 | ₩31,846 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,739 | ₩31,846 | ₩31,739 | ₩31,846 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,846 | ₩31,675 | ₩31,726 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,616 | ₩31,833 | ₩31,578 | ₩31,820 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,600 | ₩31,645 | ₩31,270 | ₩31,645 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,645 | ₩31,645 | ₩31,444 | ₩31,498 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,511 | ₩31,685 | ₩31,444 | ₩31,592 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,538 | ₩31,542 | ₩31,390 | ₩31,444 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,511 | ₩31,578 | ₩31,377 | ₩31,538 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,390 | ₩31,517 | ₩31,377 | ₩31,445 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,270 | ₩31,525 | ₩31,270 | ₩31,377 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,310 | ₩31,498 | ₩31,281 | ₩31,458 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,444 | ₩31,444 | ₩31,256 | ₩31,315 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,431 | ₩31,444 | ₩31,401 | ₩31,431 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,297 | ₩31,444 | ₩31,243 | ₩31,431 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,323 | ₩31,431 | ₩31,069 | ₩31,095 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,310 | ₩31,381 | ₩31,176 | ₩31,350 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,243 | ₩31,444 | ₩31,176 | ₩31,270 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,230 | ₩31,440 | ₩31,163 | ₩31,163 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,283 | ₩31,415 | ₩31,163 | ₩31,216 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,390 | ₩31,390 | ₩31,270 | ₩31,390 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,411 | ₩31,496 | ₩31,377 | ₩31,390 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,498 | ₩31,551 | ₩31,362 | ₩31,377 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,444 | ₩31,538 | ₩31,417 | ₩31,494 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,404 | ₩31,538 | ₩31,350 | ₩31,431 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,350 | ₩31,484 | ₩31,337 | ₩31,484 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,337 | ₩31,419 | ₩31,337 | ₩31,388 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,377 | ₩31,404 | ₩31,323 | ₩31,377 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,404 | ₩31,404 | ₩31,243 | ₩31,310 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,551 | ₩31,551 | ₩31,310 | ₩31,310 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,484 | ₩31,525 | ₩31,397 | ₩31,417 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,498 | ₩31,511 | ₩31,386 | ₩31,458 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,754 | ₩31,887 | ₩31,736 | ₩31,887 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,779 | ₩31,887 | ₩31,652 | ₩31,887 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,621 | ₩31,726 | ₩31,551 | ₩31,726 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,712 | ₩31,770 | ₩31,608 | ₩31,712 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,578 | ₩31,712 | ₩31,578 | ₩31,605 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,605 | ₩31,712 | ₩31,484 | ₩31,551 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,270 | ₩31,659 | ₩31,270 | ₩31,511 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,283 | ₩31,404 | ₩31,256 | ₩31,256 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,243 | ₩31,472 | ₩31,176 | ₩31,256 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,176 | ₩31,393 | ₩31,109 | ₩31,364 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,256 | ₩31,260 | ₩31,176 | ₩31,176 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,243 | ₩31,484 | ₩31,176 | ₩31,243 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,176 | ₩31,310 | ₩31,042 | ₩31,189 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,458 | ₩31,672 | ₩30,948 | ₩31,189 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,498 | ₩31,530 | ₩31,310 | ₩31,431 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,699 | ₩31,739 | ₩31,203 | ₩31,645 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,793 | ₩31,900 | ₩31,714 | ₩31,846 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,793 | ₩31,899 | ₩31,726 | ₩31,899 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,753 | ₩31,846 | ₩31,699 | ₩31,846 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,846 | ₩31,913 | ₩31,726 | ₩31,726 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,836 | ₩31,913 | ₩31,836 | ₩31,900 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,913 | ₩31,913 | ₩31,779 | ₩31,913 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,891 | ₩31,913 | ₩31,846 | ₩31,904 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,884 | ₩31,913 | ₩31,813 | ₩31,913 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,913 | ₩31,913 | ₩31,846 | ₩31,846 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,659 | ₩31,873 | ₩31,659 | ₩31,820 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,759 | ₩31,875 | ₩31,578 | ₩31,793 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,980 | ₩31,980 | ₩31,846 | ₩31,846 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩32,094 | ₩32,115 | ₩31,900 | ₩31,900 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,101 | ₩32,115 | ₩31,712 | ₩31,913 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,980 | ₩31,987 | ₩31,913 | ₩31,913 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩32,007 | ₩32,058 | ₩31,913 | ₩32,021 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,112 | ₩32,115 | ₩31,964 | ₩32,048 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,940 | ₩32,101 | ₩31,901 | ₩32,088 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩32,061 | ₩32,115 | ₩31,860 | ₩31,980 | -0.25% | 8.8천 |
|---|
