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 | ₩33,126 | ₩33,193 | ₩33,079 | ₩33,153 | +0.08% | 1.2만 |
| 2026.10.08 | ₩33,073 | ₩33,126 | ₩32,992 | ₩33,126 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,126 | ₩33,193 | ₩33,073 | ₩33,113 | -0.04% | 2.2만 |
| 2026.10.06 | ₩33,059 | ₩33,233 | ₩32,992 | ₩33,153 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,184 | ₩33,193 | ₩33,073 | ₩33,166 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,133 | ₩33,233 | ₩33,035 | ₩33,220 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,126 | ₩33,153 | ₩33,032 | ₩33,032 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,207 | ₩33,233 | ₩33,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,153 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,180 | ₩33,233 | ₩33,126 | ₩33,180 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,193 | ₩33,247 | ₩33,140 | ₩33,166 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,193 | ₩33,260 | ₩33,193 | ₩33,233 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,140 | ₩33,260 | ₩33,140 | ₩33,247 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,207 | ₩33,301 | ₩33,059 | ₩33,247 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,126 | ₩33,314 | ₩33,113 | ₩33,260 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩33,046 | ₩33,247 | ₩32,871 | ₩33,207 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,871 | ₩32,952 | ₩32,871 | ₩32,938 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,952 | ₩32,992 | ₩32,858 | ₩32,912 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,898 | ₩32,925 | ₩32,804 | ₩32,925 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩33,032 | ₩33,032 | ₩32,818 | ₩32,885 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,979 | ₩32,979 | ₩32,791 | ₩32,818 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,912 | ₩32,912 | ₩32,811 | ₩32,831 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,764 | ₩32,938 | ₩32,663 | ₩32,777 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,845 | ₩32,845 | ₩32,764 | ₩32,791 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,905 | ₩33,005 | ₩32,764 | ₩32,791 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,979 | ₩33,030 | ₩32,791 | ₩32,791 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,764 | ₩33,019 | ₩32,764 | ₩32,885 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,818 | ₩32,831 | ₩32,590 | ₩32,791 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,818 | ₩32,818 | ₩32,523 | ₩32,630 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩33,032 | ₩33,153 | ₩32,912 | ₩32,952 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,140 | ₩33,146 | ₩32,979 | ₩33,032 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,193 | ₩33,368 | ₩33,073 | ₩33,140 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,193 | ₩33,368 | ₩33,193 | ₩33,193 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,193 | ₩33,260 | ₩33,126 | ₩33,260 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,193 | ₩33,358 | ₩33,133 | ₩33,193 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩33,099 | ₩33,193 | ₩33,059 | ₩33,180 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,126 | ₩33,180 | ₩33,099 | ₩33,113 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩33,005 | ₩33,260 | ₩33,005 | ₩33,166 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩33,005 | ₩33,207 | ₩33,005 | ₩33,073 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,166 | ₩33,166 | ₩33,059 | ₩33,059 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩33,059 | ₩33,126 | ₩33,051 | ₩33,099 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,073 | ₩33,099 | ₩32,992 | ₩33,099 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩32,992 | ₩33,260 | ₩32,979 | ₩32,979 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,126 | ₩33,126 | ₩32,992 | ₩33,073 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,126 | ₩33,160 | ₩33,003 | ₩33,126 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩33,073 | ₩33,086 | ₩33,046 | ₩33,056 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,233 | ₩33,233 | ₩33,086 | ₩33,093 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,260 | ₩33,260 | ₩33,059 | ₩33,059 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,244 | ₩33,244 | ₩33,059 | ₩33,126 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,126 | ₩33,227 | ₩33,113 | ₩33,126 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,166 | ₩33,213 | ₩33,079 | ₩33,193 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,140 | ₩33,260 | ₩33,126 | ₩33,227 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,932 | ₩33,341 | ₩32,677 | ₩33,247 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,684 | ₩33,046 | ₩32,684 | ₩32,965 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,576 | ₩32,724 | ₩32,476 | ₩32,657 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,389 | ₩32,590 | ₩32,335 | ₩32,496 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,536 | ₩32,536 | ₩32,415 | ₩32,509 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,281 | ₩32,590 | ₩32,201 | ₩32,442 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,563 | ₩32,670 | ₩32,409 | ₩32,670 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,442 | ₩32,576 | ₩32,327 | ₩32,576 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,201 | ₩32,442 | ₩32,174 | ₩32,409 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩32,087 | ₩32,241 | ₩32,087 | ₩32,201 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,187 | ₩32,187 | ₩32,144 | ₩32,187 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,185 | ₩32,187 | ₩32,120 | ₩32,147 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩32,087 | ₩32,187 | ₩31,986 | ₩32,187 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩32,093 | ₩32,161 | ₩32,000 | ₩32,134 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,147 | ₩32,161 | ₩32,000 | ₩32,053 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,147 | ₩32,147 | ₩31,946 | ₩32,134 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,879 | ₩32,053 | ₩31,879 | ₩32,013 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,865 | ₩32,040 | ₩31,865 | ₩31,919 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,772 | ₩31,933 | ₩31,772 | ₩31,825 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,389 | ₩32,389 | ₩31,584 | ₩31,678 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩32,080 | ₩32,147 | ₩32,067 | ₩32,127 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,120 | ₩32,148 | ₩31,919 | ₩32,093 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩32,080 | ₩32,187 | ₩31,892 | ₩32,013 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩32,000 | ₩32,134 | ₩31,865 | ₩32,134 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩32,010 | ₩32,187 | ₩31,919 | ₩32,093 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,107 | ₩32,134 | ₩31,986 | ₩32,053 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,933 | ₩32,148 | ₩31,919 | ₩31,933 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩32,000 | ₩32,040 | ₩31,919 | ₩31,986 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩32,053 | ₩32,053 | ₩31,919 | ₩31,973 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,892 | ₩32,053 | ₩31,892 | ₩31,973 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩32,026 | ₩32,026 | ₩31,892 | ₩31,892 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,919 | ₩32,026 | ₩31,852 | ₩32,026 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,597 | ₩31,973 | ₩31,597 | ₩31,852 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,825 | ₩32,026 | ₩31,611 | ₩31,772 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,852 | ₩32,026 | ₩31,852 | ₩31,959 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,644 | ₩31,872 | ₩31,644 | ₩31,825 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,758 | ₩31,852 | ₩31,731 | ₩31,765 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,798 | ₩31,798 | ₩31,517 | ₩31,718 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,973 | ₩31,973 | ₩31,825 | ₩31,857 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,758 | ₩31,973 | ₩31,758 | ₩31,892 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,295 | ₩32,456 | ₩31,986 | ₩31,986 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,187 | ₩32,348 | ₩32,187 | ₩32,308 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,321 | ₩32,516 | ₩32,308 | ₩32,516 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,201 | ₩32,395 | ₩32,201 | ₩32,328 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,201 | ₩32,389 | ₩32,201 | ₩32,268 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,187 | ₩32,321 | ₩32,174 | ₩32,254 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩32,067 | ₩32,368 | ₩32,040 | ₩32,201 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩32,067 | ₩32,187 | ₩31,986 | ₩32,093 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,120 | ₩32,187 | ₩32,107 | ₩32,120 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,120 | ₩32,187 | ₩32,053 | ₩32,127 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,321 | ₩32,321 | ₩32,201 | ₩32,258 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,254 | ₩32,442 | ₩32,131 | ₩32,187 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,214 | ₩32,536 | ₩32,214 | ₩32,254 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,321 | ₩32,563 | ₩32,187 | ₩32,321 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,986 | ₩32,321 | ₩31,986 | ₩32,295 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,919 | ₩31,919 | ₩31,584 | ₩31,758 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩32,040 | ₩32,053 | ₩31,959 | ₩32,040 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,986 | ₩32,087 | ₩31,959 | ₩32,040 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,959 | ₩32,080 | ₩31,959 | ₩32,026 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,839 | ₩32,040 | ₩31,839 | ₩31,986 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,107 | ₩32,161 | ₩31,758 | ₩31,959 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,933 | ₩32,167 | ₩31,933 | ₩32,093 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,171 | ₩32,171 | ₩31,920 | ₩32,013 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,120 | ₩32,174 | ₩31,986 | ₩32,174 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,120 | ₩32,187 | ₩31,852 | ₩32,013 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩32,080 | ₩32,187 | ₩31,973 | ₩32,060 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,187 | ₩32,187 | ₩31,597 | ₩31,919 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,919 | ₩32,026 | ₩31,584 | ₩31,785 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,892 | ₩32,120 | ₩31,823 | ₩31,919 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,892 | ₩32,146 | ₩31,892 | ₩32,053 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,919 | ₩32,241 | ₩31,825 | ₩31,959 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,080 | ₩32,174 | ₩31,785 | ₩32,161 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,597 | ₩32,187 | ₩31,597 | ₩31,986 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,329 | ₩31,731 | ₩31,329 | ₩31,597 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩31,007 | ₩31,376 | ₩30,962 | ₩31,369 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,672 | ₩31,061 | ₩30,618 | ₩30,954 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,860 | ₩30,980 | ₩30,618 | ₩30,632 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,846 | ₩30,890 | ₩30,578 | ₩30,665 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,645 | ₩31,061 | ₩30,578 | ₩30,578 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,377 | ₩30,739 | ₩30,377 | ₩30,739 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,712 | ₩30,819 | ₩30,256 | ₩30,712 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,243 | ₩30,658 | ₩30,176 | ₩30,565 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩30,015 | ₩30,283 | ₩30,015 | ₩30,109 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,176 | ₩30,176 | ₩29,840 | ₩30,028 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,948 | ₩30,457 | ₩29,746 | ₩30,196 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩30,001 | ₩30,337 | ₩29,545 | ₩29,961 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,974 | ₩30,310 | ₩29,653 | ₩29,921 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,350 | ₩30,471 | ₩30,042 | ₩30,042 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,974 | ₩30,384 | ₩29,974 | ₩30,042 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,243 | ₩30,754 | ₩29,854 | ₩29,894 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,578 | ₩30,779 | ₩30,135 | ₩30,243 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,954 | ₩31,137 | ₩30,390 | ₩30,538 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,712 | ₩31,047 | ₩30,672 | ₩30,833 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,900 | ₩31,108 | ₩30,645 | ₩30,645 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,900 | ₩31,222 | ₩30,672 | ₩30,712 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩31,047 | ₩31,168 | ₩30,927 | ₩31,047 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,195 | ₩31,450 | ₩31,182 | ₩31,182 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,316 | ₩31,423 | ₩30,994 | ₩31,182 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,664 | ₩31,664 | ₩31,450 | ₩31,490 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,637 | ₩31,839 | ₩31,637 | ₩31,664 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,651 | ₩31,651 | ₩31,624 | ₩31,624 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,544 | ₩31,651 | ₩31,517 | ₩31,651 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,544 | ₩31,837 | ₩31,544 | ₩31,718 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,785 | ₩31,906 | ₩31,517 | ₩31,611 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩32,000 | ₩32,281 | ₩32,000 | ₩32,248 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,107 | ₩32,254 | ₩32,107 | ₩32,107 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,147 | ₩32,321 | ₩32,147 | ₩32,241 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,214 | ₩32,281 | ₩32,167 | ₩32,174 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,187 | ₩32,348 | ₩32,174 | ₩32,335 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,415 | ₩32,415 | ₩32,154 | ₩32,348 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,959 | ₩32,308 | ₩31,959 | ₩32,308 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩32,040 | ₩32,161 | ₩31,933 | ₩32,093 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩32,053 | ₩32,053 | ₩32,053 | ₩32,053 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩32,053 | ₩32,053 | ₩31,919 | ₩31,986 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,919 | ₩32,026 | ₩31,852 | ₩31,933 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,986 | ₩32,048 | ₩31,852 | ₩31,852 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,852 | ₩32,026 | ₩31,819 | ₩31,933 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,584 | ₩31,812 | ₩31,584 | ₩31,731 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,275 | ₩31,584 | ₩30,860 | ₩31,544 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,946 | ₩31,973 | ₩31,772 | ₩31,774 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,134 | ₩32,134 | ₩31,865 | ₩31,946 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩32,053 | ₩32,147 | ₩31,959 | ₩32,120 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,973 | ₩32,013 | ₩31,865 | ₩31,939 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,852 | ₩32,026 | ₩31,731 | ₩31,946 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,812 | ₩31,879 | ₩31,705 | ₩31,841 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,825 | ₩31,852 | ₩31,810 | ₩31,839 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,839 | ₩31,839 | ₩31,678 | ₩31,758 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,892 | ₩31,892 | ₩31,718 | ₩31,785 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,745 | ₩31,903 | ₩31,691 | ₩31,745 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,611 | ₩31,859 | ₩31,611 | ₩31,751 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,785 | ₩31,857 | ₩31,584 | ₩31,651 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,651 | ₩31,910 | ₩31,651 | ₩31,892 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,785 | ₩31,852 | ₩31,705 | ₩31,852 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,745 | ₩31,852 | ₩31,745 | ₩31,852 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,852 | ₩31,852 | ₩31,680 | ₩31,731 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,621 | ₩31,839 | ₩31,584 | ₩31,825 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,605 | ₩31,651 | ₩31,275 | ₩31,651 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,651 | ₩31,651 | ₩31,450 | ₩31,503 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,517 | ₩31,691 | ₩31,450 | ₩31,597 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,544 | ₩31,548 | ₩31,396 | ₩31,450 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,517 | ₩31,584 | ₩31,383 | ₩31,544 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,396 | ₩31,522 | ₩31,383 | ₩31,451 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,275 | ₩31,530 | ₩31,275 | ₩31,383 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,316 | ₩31,503 | ₩31,286 | ₩31,463 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,450 | ₩31,450 | ₩31,262 | ₩31,321 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,436 | ₩31,450 | ₩31,407 | ₩31,436 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,302 | ₩31,450 | ₩31,249 | ₩31,436 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,329 | ₩31,436 | ₩31,074 | ₩31,101 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,316 | ₩31,387 | ₩31,182 | ₩31,356 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,249 | ₩31,450 | ₩31,182 | ₩31,275 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,235 | ₩31,446 | ₩31,168 | ₩31,168 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,289 | ₩31,420 | ₩31,168 | ₩31,222 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,396 | ₩31,396 | ₩31,275 | ₩31,396 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,416 | ₩31,502 | ₩31,383 | ₩31,396 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,503 | ₩31,557 | ₩31,368 | ₩31,383 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,450 | ₩31,544 | ₩31,423 | ₩31,499 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,409 | ₩31,544 | ₩31,356 | ₩31,436 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,356 | ₩31,490 | ₩31,342 | ₩31,490 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,342 | ₩31,424 | ₩31,342 | ₩31,393 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,383 | ₩31,409 | ₩31,329 | ₩31,383 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,409 | ₩31,409 | ₩31,249 | ₩31,316 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,557 | ₩31,557 | ₩31,316 | ₩31,316 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,490 | ₩31,530 | ₩31,403 | ₩31,423 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,503 | ₩31,517 | ₩31,392 | ₩31,463 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,760 | ₩31,892 | ₩31,742 | ₩31,892 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,785 | ₩31,892 | ₩31,658 | ₩31,892 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,627 | ₩31,731 | ₩31,557 | ₩31,731 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,718 | ₩31,776 | ₩31,613 | ₩31,718 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,584 | ₩31,718 | ₩31,584 | ₩31,611 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,611 | ₩31,718 | ₩31,490 | ₩31,557 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,275 | ₩31,664 | ₩31,275 | ₩31,517 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,289 | ₩31,409 | ₩31,262 | ₩31,262 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,249 | ₩31,478 | ₩31,182 | ₩31,262 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,182 | ₩31,399 | ₩31,114 | ₩31,369 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,262 | ₩31,266 | ₩31,182 | ₩31,182 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,249 | ₩31,490 | ₩31,182 | ₩31,249 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,182 | ₩31,316 | ₩31,047 | ₩31,195 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,463 | ₩31,678 | ₩30,954 | ₩31,195 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,503 | ₩31,536 | ₩31,316 | ₩31,436 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,705 | ₩31,745 | ₩31,208 | ₩31,651 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,798 | ₩31,906 | ₩31,719 | ₩31,852 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,798 | ₩31,904 | ₩31,731 | ₩31,904 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,758 | ₩31,852 | ₩31,705 | ₩31,852 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,852 | ₩31,919 | ₩31,731 | ₩31,731 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,841 | ₩31,919 | ₩31,841 | ₩31,906 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,919 | ₩31,919 | ₩31,785 | ₩31,919 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,896 | ₩31,919 | ₩31,852 | ₩31,910 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,890 | ₩31,919 | ₩31,819 | ₩31,919 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,919 | ₩31,919 | ₩31,852 | ₩31,852 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,664 | ₩31,879 | ₩31,664 | ₩31,825 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,765 | ₩31,880 | ₩31,584 | ₩31,798 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,986 | ₩31,986 | ₩31,852 | ₩31,852 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩32,100 | ₩32,120 | ₩31,906 | ₩31,906 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,107 | ₩32,120 | ₩31,718 | ₩31,919 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,986 | ₩31,993 | ₩31,919 | ₩31,919 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩32,013 | ₩32,064 | ₩31,919 | ₩32,026 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,118 | ₩32,120 | ₩31,970 | ₩32,053 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,946 | ₩32,107 | ₩31,907 | ₩32,093 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩32,067 | ₩32,120 | ₩31,865 | ₩31,986 | -0.25% | 8.8천 |
|---|
