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 | ₩33,018 | ₩33,085 | ₩32,972 | ₩33,045 | +0.08% | 1.2만 |
| 2026.10.08 | ₩32,965 | ₩33,018 | ₩32,885 | ₩33,018 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,018 | ₩33,085 | ₩32,965 | ₩33,005 | -0.04% | 2.2만 |
| 2026.10.06 | ₩32,952 | ₩33,125 | ₩32,885 | ₩33,045 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,076 | ₩33,085 | ₩32,965 | ₩33,059 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,025 | ₩33,125 | ₩32,928 | ₩33,112 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,018 | ₩33,045 | ₩32,925 | ₩32,925 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,099 | ₩33,125 | ₩32,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,072 | ₩33,125 | ₩33,018 | ₩33,072 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,085 | ₩33,139 | ₩33,032 | ₩33,059 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,085 | ₩33,152 | ₩33,085 | ₩33,125 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,032 | ₩33,152 | ₩33,032 | ₩33,139 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,099 | ₩33,192 | ₩32,952 | ₩33,139 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,018 | ₩33,206 | ₩33,005 | ₩33,152 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩32,938 | ₩33,139 | ₩32,764 | ₩33,099 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,764 | ₩32,845 | ₩32,764 | ₩32,831 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,845 | ₩32,885 | ₩32,751 | ₩32,805 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,791 | ₩32,818 | ₩32,698 | ₩32,818 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩32,925 | ₩32,925 | ₩32,711 | ₩32,778 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,871 | ₩32,871 | ₩32,684 | ₩32,711 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,805 | ₩32,805 | ₩32,704 | ₩32,724 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,658 | ₩32,831 | ₩32,557 | ₩32,671 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,738 | ₩32,738 | ₩32,658 | ₩32,684 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,798 | ₩32,898 | ₩32,658 | ₩32,684 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,871 | ₩32,922 | ₩32,684 | ₩32,684 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,658 | ₩32,912 | ₩32,658 | ₩32,778 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,711 | ₩32,724 | ₩32,484 | ₩32,684 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,711 | ₩32,711 | ₩32,417 | ₩32,524 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩32,925 | ₩33,045 | ₩32,805 | ₩32,845 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,032 | ₩33,039 | ₩32,871 | ₩32,925 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,085 | ₩33,259 | ₩32,965 | ₩33,032 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,085 | ₩33,259 | ₩33,085 | ₩33,085 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,085 | ₩33,152 | ₩33,018 | ₩33,152 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,085 | ₩33,250 | ₩33,025 | ₩33,085 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩32,992 | ₩33,085 | ₩32,952 | ₩33,072 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,018 | ₩33,072 | ₩32,992 | ₩33,005 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩32,898 | ₩33,152 | ₩32,898 | ₩33,059 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩32,898 | ₩33,099 | ₩32,898 | ₩32,965 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,059 | ₩33,059 | ₩32,952 | ₩32,952 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩32,952 | ₩33,018 | ₩32,944 | ₩32,992 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,965 | ₩32,992 | ₩32,885 | ₩32,992 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩32,885 | ₩33,152 | ₩32,871 | ₩32,871 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,018 | ₩33,018 | ₩32,885 | ₩32,965 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,018 | ₩33,052 | ₩32,895 | ₩33,018 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩32,965 | ₩32,978 | ₩32,938 | ₩32,949 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,125 | ₩33,125 | ₩32,978 | ₩32,985 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,152 | ₩33,152 | ₩32,952 | ₩32,952 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,136 | ₩33,136 | ₩32,952 | ₩33,018 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,018 | ₩33,119 | ₩33,005 | ₩33,018 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,059 | ₩33,105 | ₩32,972 | ₩33,085 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,032 | ₩33,152 | ₩33,018 | ₩33,119 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,825 | ₩33,232 | ₩32,571 | ₩33,139 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,577 | ₩32,938 | ₩32,577 | ₩32,858 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,470 | ₩32,617 | ₩32,370 | ₩32,551 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,283 | ₩32,484 | ₩32,230 | ₩32,390 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,430 | ₩32,430 | ₩32,310 | ₩32,404 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,176 | ₩32,484 | ₩32,096 | ₩32,337 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,457 | ₩32,564 | ₩32,303 | ₩32,564 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,337 | ₩32,470 | ₩32,222 | ₩32,470 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,096 | ₩32,337 | ₩32,069 | ₩32,303 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩31,982 | ₩32,136 | ₩31,982 | ₩32,096 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,083 | ₩32,083 | ₩32,040 | ₩32,083 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,080 | ₩32,083 | ₩32,016 | ₩32,043 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩31,982 | ₩32,083 | ₩31,882 | ₩32,083 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩31,989 | ₩32,056 | ₩31,896 | ₩32,029 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,043 | ₩32,056 | ₩31,896 | ₩31,949 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,043 | ₩32,043 | ₩31,842 | ₩32,029 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,775 | ₩31,949 | ₩31,775 | ₩31,909 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,762 | ₩31,936 | ₩31,762 | ₩31,815 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,668 | ₩31,829 | ₩31,668 | ₩31,722 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,283 | ₩32,283 | ₩31,481 | ₩31,575 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩31,976 | ₩32,043 | ₩31,962 | ₩32,023 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,016 | ₩32,044 | ₩31,815 | ₩31,989 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩31,976 | ₩32,083 | ₩31,789 | ₩31,909 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩31,896 | ₩32,029 | ₩31,762 | ₩32,029 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩31,906 | ₩32,083 | ₩31,815 | ₩31,989 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,003 | ₩32,029 | ₩31,882 | ₩31,949 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,829 | ₩32,044 | ₩31,815 | ₩31,829 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩31,896 | ₩31,936 | ₩31,815 | ₩31,882 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩31,949 | ₩31,949 | ₩31,815 | ₩31,869 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,789 | ₩31,949 | ₩31,789 | ₩31,869 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩31,922 | ₩31,922 | ₩31,789 | ₩31,789 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,815 | ₩31,922 | ₩31,749 | ₩31,922 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,495 | ₩31,869 | ₩31,495 | ₩31,749 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,722 | ₩31,922 | ₩31,508 | ₩31,668 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,749 | ₩31,922 | ₩31,749 | ₩31,855 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,541 | ₩31,769 | ₩31,541 | ₩31,722 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,655 | ₩31,749 | ₩31,628 | ₩31,662 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,695 | ₩31,695 | ₩31,414 | ₩31,615 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,869 | ₩31,869 | ₩31,722 | ₩31,754 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,655 | ₩31,869 | ₩31,655 | ₩31,789 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,190 | ₩32,350 | ₩31,882 | ₩31,882 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,083 | ₩32,243 | ₩32,083 | ₩32,203 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,216 | ₩32,410 | ₩32,203 | ₩32,410 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,096 | ₩32,290 | ₩32,096 | ₩32,223 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,096 | ₩32,283 | ₩32,096 | ₩32,163 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,083 | ₩32,216 | ₩32,069 | ₩32,150 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩31,962 | ₩32,263 | ₩31,936 | ₩32,096 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩31,962 | ₩32,083 | ₩31,882 | ₩31,989 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,016 | ₩32,083 | ₩32,003 | ₩32,016 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,016 | ₩32,083 | ₩31,949 | ₩32,023 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,216 | ₩32,216 | ₩32,096 | ₩32,154 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,150 | ₩32,337 | ₩32,027 | ₩32,083 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,109 | ₩32,430 | ₩32,109 | ₩32,150 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,216 | ₩32,457 | ₩32,083 | ₩32,216 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,882 | ₩32,216 | ₩31,882 | ₩32,190 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,815 | ₩31,815 | ₩31,481 | ₩31,655 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩31,936 | ₩31,949 | ₩31,855 | ₩31,936 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,882 | ₩31,982 | ₩31,855 | ₩31,936 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,855 | ₩31,976 | ₩31,855 | ₩31,922 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,735 | ₩31,936 | ₩31,735 | ₩31,882 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,003 | ₩32,056 | ₩31,655 | ₩31,855 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,829 | ₩32,063 | ₩31,829 | ₩31,989 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,067 | ₩32,067 | ₩31,817 | ₩31,909 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,016 | ₩32,069 | ₩31,882 | ₩32,069 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,016 | ₩32,083 | ₩31,749 | ₩31,909 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩31,976 | ₩32,083 | ₩31,869 | ₩31,956 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,083 | ₩32,083 | ₩31,495 | ₩31,815 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,815 | ₩31,922 | ₩31,481 | ₩31,682 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,789 | ₩32,016 | ₩31,719 | ₩31,815 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,789 | ₩32,041 | ₩31,789 | ₩31,949 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,815 | ₩32,136 | ₩31,722 | ₩31,855 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩31,976 | ₩32,069 | ₩31,682 | ₩32,056 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,495 | ₩32,083 | ₩31,495 | ₩31,882 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,227 | ₩31,628 | ₩31,227 | ₩31,495 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩30,906 | ₩31,274 | ₩30,861 | ₩31,267 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,572 | ₩30,960 | ₩30,519 | ₩30,853 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,759 | ₩30,880 | ₩30,519 | ₩30,532 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,746 | ₩30,790 | ₩30,479 | ₩30,565 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,545 | ₩30,960 | ₩30,479 | ₩30,479 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,278 | ₩30,639 | ₩30,278 | ₩30,639 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,612 | ₩30,719 | ₩30,158 | ₩30,612 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,144 | ₩30,559 | ₩30,078 | ₩30,465 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩29,917 | ₩30,184 | ₩29,917 | ₩30,011 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,078 | ₩30,078 | ₩29,743 | ₩29,931 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,850 | ₩30,358 | ₩29,650 | ₩30,098 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩29,904 | ₩30,238 | ₩29,449 | ₩29,864 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,877 | ₩30,211 | ₩29,556 | ₩29,824 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,251 | ₩30,372 | ₩29,944 | ₩29,944 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,877 | ₩30,285 | ₩29,877 | ₩29,944 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,144 | ₩30,654 | ₩29,757 | ₩29,797 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,479 | ₩30,679 | ₩30,037 | ₩30,144 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,853 | ₩31,036 | ₩30,291 | ₩30,438 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,612 | ₩30,946 | ₩30,572 | ₩30,733 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,799 | ₩31,007 | ₩30,545 | ₩30,545 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,799 | ₩31,120 | ₩30,572 | ₩30,612 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩30,946 | ₩31,067 | ₩30,826 | ₩30,946 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,094 | ₩31,347 | ₩31,080 | ₩31,080 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,214 | ₩31,321 | ₩30,893 | ₩31,080 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,561 | ₩31,561 | ₩31,347 | ₩31,388 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,535 | ₩31,735 | ₩31,535 | ₩31,561 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,548 | ₩31,548 | ₩31,521 | ₩31,521 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,441 | ₩31,548 | ₩31,414 | ₩31,548 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,441 | ₩31,734 | ₩31,441 | ₩31,615 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,682 | ₩31,802 | ₩31,414 | ₩31,508 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩31,896 | ₩32,176 | ₩31,896 | ₩32,143 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,003 | ₩32,150 | ₩32,003 | ₩32,003 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,043 | ₩32,216 | ₩32,043 | ₩32,136 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,109 | ₩32,176 | ₩32,063 | ₩32,069 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,083 | ₩32,243 | ₩32,069 | ₩32,230 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,310 | ₩32,310 | ₩32,049 | ₩32,243 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,855 | ₩32,203 | ₩31,855 | ₩32,203 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩31,936 | ₩32,056 | ₩31,829 | ₩31,989 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩31,949 | ₩31,949 | ₩31,815 | ₩31,882 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,815 | ₩31,922 | ₩31,749 | ₩31,829 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,882 | ₩31,944 | ₩31,749 | ₩31,749 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,749 | ₩31,922 | ₩31,715 | ₩31,829 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,481 | ₩31,708 | ₩31,481 | ₩31,628 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,174 | ₩31,481 | ₩30,759 | ₩31,441 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,842 | ₩31,869 | ₩31,668 | ₩31,671 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,029 | ₩32,029 | ₩31,762 | ₩31,842 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩31,949 | ₩32,043 | ₩31,855 | ₩32,016 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,869 | ₩31,909 | ₩31,762 | ₩31,835 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,749 | ₩31,922 | ₩31,628 | ₩31,842 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,708 | ₩31,775 | ₩31,601 | ₩31,738 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,722 | ₩31,749 | ₩31,707 | ₩31,735 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,735 | ₩31,735 | ₩31,575 | ₩31,655 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,789 | ₩31,789 | ₩31,615 | ₩31,682 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,642 | ₩31,799 | ₩31,588 | ₩31,642 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,508 | ₩31,755 | ₩31,508 | ₩31,648 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,682 | ₩31,754 | ₩31,481 | ₩31,548 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,548 | ₩31,806 | ₩31,548 | ₩31,789 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,682 | ₩31,749 | ₩31,601 | ₩31,749 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,642 | ₩31,749 | ₩31,642 | ₩31,749 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,749 | ₩31,749 | ₩31,577 | ₩31,628 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,519 | ₩31,735 | ₩31,481 | ₩31,722 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,503 | ₩31,548 | ₩31,174 | ₩31,548 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,548 | ₩31,548 | ₩31,347 | ₩31,401 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,414 | ₩31,588 | ₩31,347 | ₩31,495 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,441 | ₩31,445 | ₩31,294 | ₩31,347 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,414 | ₩31,481 | ₩31,281 | ₩31,441 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,294 | ₩31,420 | ₩31,281 | ₩31,349 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,174 | ₩31,428 | ₩31,174 | ₩31,281 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,214 | ₩31,401 | ₩31,184 | ₩31,361 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,347 | ₩31,347 | ₩31,160 | ₩31,219 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,334 | ₩31,347 | ₩31,305 | ₩31,334 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,200 | ₩31,347 | ₩31,147 | ₩31,334 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,227 | ₩31,334 | ₩30,973 | ₩31,000 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,214 | ₩31,285 | ₩31,080 | ₩31,254 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,147 | ₩31,347 | ₩31,080 | ₩31,174 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,134 | ₩31,343 | ₩31,067 | ₩31,067 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,187 | ₩31,318 | ₩31,067 | ₩31,120 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,294 | ₩31,294 | ₩31,174 | ₩31,294 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,314 | ₩31,400 | ₩31,281 | ₩31,294 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,401 | ₩31,454 | ₩31,266 | ₩31,281 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,347 | ₩31,441 | ₩31,321 | ₩31,397 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,307 | ₩31,441 | ₩31,254 | ₩31,334 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,254 | ₩31,388 | ₩31,241 | ₩31,388 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,241 | ₩31,322 | ₩31,241 | ₩31,291 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,281 | ₩31,307 | ₩31,227 | ₩31,281 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,307 | ₩31,307 | ₩31,147 | ₩31,214 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,454 | ₩31,454 | ₩31,214 | ₩31,214 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,388 | ₩31,428 | ₩31,301 | ₩31,321 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,401 | ₩31,414 | ₩31,290 | ₩31,361 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,656 | ₩31,789 | ₩31,639 | ₩31,789 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,682 | ₩31,789 | ₩31,555 | ₩31,789 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,524 | ₩31,628 | ₩31,454 | ₩31,628 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,615 | ₩31,672 | ₩31,511 | ₩31,615 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,481 | ₩31,615 | ₩31,481 | ₩31,508 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,508 | ₩31,615 | ₩31,388 | ₩31,454 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,174 | ₩31,561 | ₩31,174 | ₩31,414 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,187 | ₩31,307 | ₩31,160 | ₩31,160 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,147 | ₩31,376 | ₩31,080 | ₩31,160 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,080 | ₩31,297 | ₩31,013 | ₩31,267 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,160 | ₩31,164 | ₩31,080 | ₩31,080 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,147 | ₩31,388 | ₩31,080 | ₩31,147 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,080 | ₩31,214 | ₩30,946 | ₩31,094 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,361 | ₩31,575 | ₩30,853 | ₩31,094 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,401 | ₩31,433 | ₩31,214 | ₩31,334 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,601 | ₩31,642 | ₩31,107 | ₩31,548 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,695 | ₩31,802 | ₩31,616 | ₩31,749 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,695 | ₩31,801 | ₩31,628 | ₩31,801 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,655 | ₩31,749 | ₩31,601 | ₩31,749 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,749 | ₩31,815 | ₩31,628 | ₩31,628 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,738 | ₩31,815 | ₩31,738 | ₩31,802 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,815 | ₩31,815 | ₩31,682 | ₩31,815 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,793 | ₩31,815 | ₩31,749 | ₩31,806 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,786 | ₩31,815 | ₩31,715 | ₩31,815 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,815 | ₩31,815 | ₩31,749 | ₩31,749 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,561 | ₩31,775 | ₩31,561 | ₩31,722 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,662 | ₩31,777 | ₩31,481 | ₩31,695 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,882 | ₩31,882 | ₩31,749 | ₩31,749 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩31,996 | ₩32,016 | ₩31,802 | ₩31,802 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,003 | ₩32,016 | ₩31,615 | ₩31,815 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,882 | ₩31,889 | ₩31,815 | ₩31,815 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩31,909 | ₩31,960 | ₩31,815 | ₩31,922 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,013 | ₩32,016 | ₩31,866 | ₩31,949 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,842 | ₩32,003 | ₩31,803 | ₩31,989 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩31,962 | ₩32,016 | ₩31,762 | ₩31,882 | -0.25% | 8.8천 |
|---|
