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 | ₩33,031 | ₩33,098 | ₩32,984 | ₩33,058 | +0.08% | 1.2만 |
| 2026.10.08 | ₩32,977 | ₩33,031 | ₩32,897 | ₩33,031 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,031 | ₩33,098 | ₩32,977 | ₩33,017 | -0.04% | 2.2만 |
| 2026.10.06 | ₩32,964 | ₩33,138 | ₩32,897 | ₩33,058 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,088 | ₩33,098 | ₩32,977 | ₩33,071 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,038 | ₩33,138 | ₩32,940 | ₩33,124 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,031 | ₩33,058 | ₩32,937 | ₩32,937 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,111 | ₩33,138 | ₩32,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,058 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,084 | ₩33,138 | ₩33,031 | ₩33,084 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,098 | ₩33,151 | ₩33,044 | ₩33,071 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,098 | ₩33,165 | ₩33,098 | ₩33,138 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,044 | ₩33,165 | ₩33,044 | ₩33,151 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,111 | ₩33,205 | ₩32,964 | ₩33,151 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,031 | ₩33,218 | ₩33,017 | ₩33,165 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩32,951 | ₩33,151 | ₩32,777 | ₩33,111 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,777 | ₩32,857 | ₩32,777 | ₩32,844 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,857 | ₩32,897 | ₩32,763 | ₩32,817 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,803 | ₩32,830 | ₩32,710 | ₩32,830 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩32,937 | ₩32,937 | ₩32,723 | ₩32,790 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,884 | ₩32,884 | ₩32,696 | ₩32,723 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,817 | ₩32,817 | ₩32,717 | ₩32,737 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,670 | ₩32,844 | ₩32,569 | ₩32,683 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,750 | ₩32,750 | ₩32,670 | ₩32,696 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,810 | ₩32,910 | ₩32,670 | ₩32,696 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,884 | ₩32,935 | ₩32,696 | ₩32,696 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,670 | ₩32,924 | ₩32,670 | ₩32,790 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,723 | ₩32,737 | ₩32,496 | ₩32,696 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,723 | ₩32,723 | ₩32,429 | ₩32,536 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩32,937 | ₩33,058 | ₩32,817 | ₩32,857 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,044 | ₩33,051 | ₩32,884 | ₩32,937 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,098 | ₩33,272 | ₩32,977 | ₩33,044 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,098 | ₩33,272 | ₩33,098 | ₩33,098 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,098 | ₩33,165 | ₩33,031 | ₩33,165 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,098 | ₩33,262 | ₩33,038 | ₩33,098 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩33,004 | ₩33,098 | ₩32,964 | ₩33,084 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,031 | ₩33,084 | ₩33,004 | ₩33,017 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩32,910 | ₩33,165 | ₩32,910 | ₩33,071 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩32,910 | ₩33,111 | ₩32,910 | ₩32,977 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,071 | ₩33,071 | ₩32,964 | ₩32,964 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩32,964 | ₩33,031 | ₩32,956 | ₩33,004 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩32,977 | ₩33,004 | ₩32,897 | ₩33,004 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩32,897 | ₩33,165 | ₩32,884 | ₩32,884 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,031 | ₩33,031 | ₩32,897 | ₩32,977 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,031 | ₩33,064 | ₩32,908 | ₩33,031 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩32,977 | ₩32,991 | ₩32,951 | ₩32,961 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,138 | ₩33,138 | ₩32,991 | ₩32,997 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,165 | ₩33,165 | ₩32,964 | ₩32,964 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,148 | ₩33,148 | ₩32,964 | ₩33,031 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,131 | ₩33,017 | ₩33,031 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,071 | ₩33,118 | ₩32,984 | ₩33,098 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,044 | ₩33,165 | ₩33,031 | ₩33,131 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,837 | ₩33,245 | ₩32,583 | ₩33,151 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,590 | ₩32,951 | ₩32,590 | ₩32,870 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,483 | ₩32,630 | ₩32,382 | ₩32,563 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,295 | ₩32,496 | ₩32,242 | ₩32,402 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,442 | ₩32,442 | ₩32,322 | ₩32,416 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,188 | ₩32,496 | ₩32,108 | ₩32,349 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,469 | ₩32,576 | ₩32,315 | ₩32,576 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,349 | ₩32,483 | ₩32,234 | ₩32,483 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,108 | ₩32,349 | ₩32,081 | ₩32,315 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩31,994 | ₩32,148 | ₩31,994 | ₩32,108 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,095 | ₩32,095 | ₩32,052 | ₩32,095 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,092 | ₩32,095 | ₩32,028 | ₩32,055 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩31,994 | ₩32,095 | ₩31,894 | ₩32,095 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩32,001 | ₩32,068 | ₩31,908 | ₩32,041 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,055 | ₩32,068 | ₩31,908 | ₩31,961 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,055 | ₩32,055 | ₩31,854 | ₩32,041 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,787 | ₩31,961 | ₩31,787 | ₩31,921 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,774 | ₩31,948 | ₩31,774 | ₩31,827 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,680 | ₩31,841 | ₩31,680 | ₩31,734 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,295 | ₩32,295 | ₩31,493 | ₩31,587 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩31,988 | ₩32,055 | ₩31,974 | ₩32,035 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,028 | ₩32,056 | ₩31,827 | ₩32,001 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩31,988 | ₩32,095 | ₩31,801 | ₩31,921 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩31,908 | ₩32,041 | ₩31,774 | ₩32,041 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩31,918 | ₩32,095 | ₩31,827 | ₩32,001 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,014 | ₩32,041 | ₩31,894 | ₩31,961 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,841 | ₩32,056 | ₩31,827 | ₩31,841 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩31,908 | ₩31,948 | ₩31,827 | ₩31,894 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩31,961 | ₩31,961 | ₩31,827 | ₩31,881 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,801 | ₩31,961 | ₩31,801 | ₩31,881 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩31,934 | ₩31,934 | ₩31,801 | ₩31,801 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,827 | ₩31,934 | ₩31,760 | ₩31,934 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,506 | ₩31,881 | ₩31,506 | ₩31,760 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,734 | ₩31,934 | ₩31,520 | ₩31,680 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,760 | ₩31,934 | ₩31,760 | ₩31,867 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,553 | ₩31,780 | ₩31,553 | ₩31,734 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,667 | ₩31,760 | ₩31,640 | ₩31,673 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,707 | ₩31,707 | ₩31,426 | ₩31,627 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,881 | ₩31,881 | ₩31,734 | ₩31,766 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,667 | ₩31,881 | ₩31,667 | ₩31,801 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,202 | ₩32,362 | ₩31,894 | ₩31,894 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,095 | ₩32,255 | ₩32,095 | ₩32,215 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,228 | ₩32,422 | ₩32,215 | ₩32,422 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,108 | ₩32,302 | ₩32,108 | ₩32,235 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,108 | ₩32,295 | ₩32,108 | ₩32,175 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,095 | ₩32,228 | ₩32,081 | ₩32,162 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩31,974 | ₩32,275 | ₩31,948 | ₩32,108 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩31,974 | ₩32,095 | ₩31,894 | ₩32,001 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,028 | ₩32,095 | ₩32,014 | ₩32,028 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,028 | ₩32,095 | ₩31,961 | ₩32,035 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,228 | ₩32,228 | ₩32,108 | ₩32,166 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,162 | ₩32,349 | ₩32,039 | ₩32,095 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,121 | ₩32,442 | ₩32,121 | ₩32,162 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,228 | ₩32,469 | ₩32,095 | ₩32,228 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,894 | ₩32,228 | ₩31,894 | ₩32,202 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,827 | ₩31,827 | ₩31,493 | ₩31,667 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩31,948 | ₩31,961 | ₩31,867 | ₩31,948 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,894 | ₩31,994 | ₩31,867 | ₩31,948 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,867 | ₩31,988 | ₩31,867 | ₩31,934 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,747 | ₩31,948 | ₩31,747 | ₩31,894 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,014 | ₩32,068 | ₩31,667 | ₩31,867 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,841 | ₩32,075 | ₩31,841 | ₩32,001 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,079 | ₩32,079 | ₩31,829 | ₩31,921 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,028 | ₩32,081 | ₩31,894 | ₩32,081 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,028 | ₩32,095 | ₩31,760 | ₩31,921 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩31,988 | ₩32,095 | ₩31,881 | ₩31,968 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,095 | ₩32,095 | ₩31,506 | ₩31,827 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,827 | ₩31,934 | ₩31,493 | ₩31,694 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,801 | ₩32,028 | ₩31,731 | ₩31,827 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,801 | ₩32,053 | ₩31,801 | ₩31,961 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,827 | ₩32,148 | ₩31,734 | ₩31,867 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩31,988 | ₩32,081 | ₩31,694 | ₩32,068 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,506 | ₩32,095 | ₩31,506 | ₩31,894 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,239 | ₩31,640 | ₩31,239 | ₩31,506 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩30,918 | ₩31,286 | ₩30,872 | ₩31,279 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,584 | ₩30,971 | ₩30,530 | ₩30,864 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,771 | ₩30,891 | ₩30,530 | ₩30,543 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,757 | ₩30,802 | ₩30,490 | ₩30,577 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,557 | ₩30,971 | ₩30,490 | ₩30,490 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,289 | ₩30,650 | ₩30,289 | ₩30,650 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,624 | ₩30,731 | ₩30,169 | ₩30,624 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,156 | ₩30,570 | ₩30,089 | ₩30,477 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩29,928 | ₩30,196 | ₩29,928 | ₩30,022 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,089 | ₩30,089 | ₩29,754 | ₩29,942 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,861 | ₩30,370 | ₩29,661 | ₩30,109 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩29,915 | ₩30,249 | ₩29,460 | ₩29,875 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,888 | ₩30,223 | ₩29,567 | ₩29,835 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,263 | ₩30,383 | ₩29,955 | ₩29,955 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,888 | ₩30,296 | ₩29,888 | ₩29,955 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,156 | ₩30,665 | ₩29,768 | ₩29,808 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,490 | ₩30,691 | ₩30,049 | ₩30,156 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,864 | ₩31,048 | ₩30,303 | ₩30,450 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,624 | ₩30,958 | ₩30,584 | ₩30,744 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,811 | ₩31,018 | ₩30,557 | ₩30,557 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,811 | ₩31,132 | ₩30,584 | ₩30,624 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩30,958 | ₩31,078 | ₩30,838 | ₩30,958 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,105 | ₩31,359 | ₩31,092 | ₩31,092 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,225 | ₩31,332 | ₩30,905 | ₩31,092 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,573 | ₩31,573 | ₩31,359 | ₩31,399 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,546 | ₩31,747 | ₩31,546 | ₩31,573 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,560 | ₩31,560 | ₩31,533 | ₩31,533 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,453 | ₩31,560 | ₩31,426 | ₩31,560 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,453 | ₩31,746 | ₩31,453 | ₩31,627 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,694 | ₩31,814 | ₩31,426 | ₩31,520 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩31,908 | ₩32,188 | ₩31,908 | ₩32,155 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,014 | ₩32,162 | ₩32,014 | ₩32,014 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,055 | ₩32,228 | ₩32,055 | ₩32,148 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,121 | ₩32,188 | ₩32,075 | ₩32,081 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,095 | ₩32,255 | ₩32,081 | ₩32,242 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,322 | ₩32,322 | ₩32,061 | ₩32,255 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,867 | ₩32,215 | ₩31,867 | ₩32,215 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩31,948 | ₩32,068 | ₩31,841 | ₩32,001 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩31,961 | ₩31,961 | ₩31,827 | ₩31,894 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,827 | ₩31,934 | ₩31,760 | ₩31,841 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,894 | ₩31,956 | ₩31,760 | ₩31,760 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,760 | ₩31,934 | ₩31,727 | ₩31,841 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,493 | ₩31,720 | ₩31,493 | ₩31,640 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,185 | ₩31,493 | ₩30,771 | ₩31,453 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,854 | ₩31,881 | ₩31,680 | ₩31,683 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,041 | ₩32,041 | ₩31,774 | ₩31,854 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩31,961 | ₩32,055 | ₩31,867 | ₩32,028 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,881 | ₩31,921 | ₩31,774 | ₩31,847 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,760 | ₩31,934 | ₩31,640 | ₩31,854 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,720 | ₩31,787 | ₩31,613 | ₩31,750 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,734 | ₩31,760 | ₩31,719 | ₩31,747 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,747 | ₩31,747 | ₩31,587 | ₩31,667 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,801 | ₩31,801 | ₩31,627 | ₩31,694 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,653 | ₩31,811 | ₩31,600 | ₩31,653 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,520 | ₩31,767 | ₩31,520 | ₩31,660 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,694 | ₩31,766 | ₩31,493 | ₩31,560 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,560 | ₩31,818 | ₩31,560 | ₩31,801 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,694 | ₩31,760 | ₩31,613 | ₩31,760 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,653 | ₩31,760 | ₩31,653 | ₩31,760 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,760 | ₩31,760 | ₩31,589 | ₩31,640 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,530 | ₩31,747 | ₩31,493 | ₩31,734 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,514 | ₩31,560 | ₩31,185 | ₩31,560 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,560 | ₩31,560 | ₩31,359 | ₩31,413 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,426 | ₩31,600 | ₩31,359 | ₩31,506 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,453 | ₩31,457 | ₩31,306 | ₩31,359 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,426 | ₩31,493 | ₩31,292 | ₩31,453 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,306 | ₩31,431 | ₩31,292 | ₩31,361 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,185 | ₩31,439 | ₩31,185 | ₩31,292 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,225 | ₩31,413 | ₩31,196 | ₩31,373 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,359 | ₩31,359 | ₩31,172 | ₩31,231 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,346 | ₩31,359 | ₩31,316 | ₩31,346 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,212 | ₩31,359 | ₩31,159 | ₩31,346 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,239 | ₩31,346 | ₩30,985 | ₩31,012 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,225 | ₩31,296 | ₩31,092 | ₩31,266 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,159 | ₩31,359 | ₩31,092 | ₩31,185 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,145 | ₩31,355 | ₩31,078 | ₩31,078 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,199 | ₩31,330 | ₩31,078 | ₩31,132 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,306 | ₩31,306 | ₩31,185 | ₩31,306 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,326 | ₩31,411 | ₩31,292 | ₩31,306 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,413 | ₩31,466 | ₩31,278 | ₩31,292 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,359 | ₩31,453 | ₩31,332 | ₩31,409 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,319 | ₩31,453 | ₩31,266 | ₩31,346 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,266 | ₩31,399 | ₩31,252 | ₩31,399 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,252 | ₩31,334 | ₩31,252 | ₩31,303 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,292 | ₩31,319 | ₩31,239 | ₩31,292 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,319 | ₩31,319 | ₩31,159 | ₩31,225 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,466 | ₩31,466 | ₩31,225 | ₩31,225 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,399 | ₩31,439 | ₩31,312 | ₩31,332 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,413 | ₩31,426 | ₩31,302 | ₩31,373 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,668 | ₩31,801 | ₩31,651 | ₩31,801 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,694 | ₩31,801 | ₩31,566 | ₩31,801 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,536 | ₩31,640 | ₩31,466 | ₩31,640 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,627 | ₩31,684 | ₩31,522 | ₩31,627 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,493 | ₩31,627 | ₩31,493 | ₩31,520 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,520 | ₩31,627 | ₩31,399 | ₩31,466 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,185 | ₩31,573 | ₩31,185 | ₩31,426 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,199 | ₩31,319 | ₩31,172 | ₩31,172 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,159 | ₩31,387 | ₩31,092 | ₩31,172 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,092 | ₩31,308 | ₩31,025 | ₩31,279 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,172 | ₩31,176 | ₩31,092 | ₩31,092 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,159 | ₩31,399 | ₩31,092 | ₩31,159 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,092 | ₩31,225 | ₩30,958 | ₩31,105 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,373 | ₩31,587 | ₩30,864 | ₩31,105 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,413 | ₩31,445 | ₩31,225 | ₩31,346 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,613 | ₩31,653 | ₩31,119 | ₩31,560 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,707 | ₩31,814 | ₩31,628 | ₩31,760 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,707 | ₩31,813 | ₩31,640 | ₩31,813 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,667 | ₩31,760 | ₩31,613 | ₩31,760 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,760 | ₩31,827 | ₩31,640 | ₩31,640 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,750 | ₩31,827 | ₩31,750 | ₩31,814 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,827 | ₩31,827 | ₩31,694 | ₩31,827 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,805 | ₩31,827 | ₩31,760 | ₩31,818 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,798 | ₩31,827 | ₩31,727 | ₩31,827 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,827 | ₩31,827 | ₩31,760 | ₩31,760 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,573 | ₩31,787 | ₩31,573 | ₩31,734 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,673 | ₩31,788 | ₩31,493 | ₩31,707 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,894 | ₩31,894 | ₩31,760 | ₩31,760 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩32,008 | ₩32,028 | ₩31,814 | ₩31,814 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,014 | ₩32,028 | ₩31,627 | ₩31,827 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,894 | ₩31,901 | ₩31,827 | ₩31,827 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩31,921 | ₩31,972 | ₩31,827 | ₩31,934 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,025 | ₩32,028 | ₩31,878 | ₩31,961 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,854 | ₩32,014 | ₩31,815 | ₩32,001 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩31,974 | ₩32,028 | ₩31,774 | ₩31,894 | -0.25% | 8.8천 |
|---|
