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 | ₩33,137 | ₩33,204 | ₩33,090 | ₩33,164 | +0.08% | 1.2만 |
| 2026.10.08 | ₩33,083 | ₩33,137 | ₩33,003 | ₩33,137 | +0.16% | 2.3만 |
| 2026.10.07 | ₩33,137 | ₩33,204 | ₩33,083 | ₩33,124 | -0.04% | 2.2만 |
| 2026.10.06 | ₩33,070 | ₩33,244 | ₩33,003 | ₩33,164 | +0.28% | 1.6만 |
| 2026.10.05 | ₩33,195 | ₩33,204 | ₩33,083 | ₩33,177 | -0.05% | 1.2만 |
| 2026.10.02 | ₩33,144 | ₩33,244 | ₩33,046 | ₩33,231 | +0.26% | 6.5천 |
| 2026.10.01 | ₩33,137 | ₩33,164 | ₩33,043 | ₩33,043 | -0.28% | 2.6만 |
| 2026.09.30 | ₩33,218 | ₩33,244 | ₩33,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,164 |
| -0.16% |
| 2.4만 |
| 2026.09.29 | ₩33,191 | ₩33,244 | ₩33,137 | ₩33,191 | 0.00% | 1.3만 |
|---|
| 2026.09.28 | ₩33,204 | ₩33,258 | ₩33,150 | ₩33,177 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩33,204 | ₩33,271 | ₩33,204 | ₩33,244 | +0.12% | 8.8천 |
|---|
| 2026.09.24 | ₩33,150 | ₩33,271 | ₩33,150 | ₩33,258 | +0.32% | 3.9천 |
|---|
| 2026.09.23 | ₩33,218 | ₩33,311 | ₩33,070 | ₩33,258 | +0.12% | 2.1만 |
|---|
| 2026.09.22 | ₩33,137 | ₩33,325 | ₩33,124 | ₩33,271 | +0.40% | 2.8만 |
|---|
| 2026.09.21 | ₩33,057 | ₩33,258 | ₩32,882 | ₩33,218 | +0.49% | 8.6만 |
|---|
| 2026.09.18 | ₩32,882 | ₩32,963 | ₩32,882 | ₩32,949 | +0.20% | 3.8천 |
|---|
| 2026.09.17 | ₩32,963 | ₩33,003 | ₩32,869 | ₩32,922 | -0.12% | 8.6천 |
|---|
| 2026.09.16 | ₩32,909 | ₩32,936 | ₩32,815 | ₩32,936 | +0.08% | 7.3천 |
|---|
| 2026.09.15 | ₩33,043 | ₩33,043 | ₩32,828 | ₩32,896 | -0.45% | 1.3만 |
|---|
| 2026.09.14 | ₩32,989 | ₩32,989 | ₩32,802 | ₩32,828 | -0.49% | 1.3만 |
|---|
| 2026.09.11 | ₩32,922 | ₩32,922 | ₩32,822 | ₩32,842 | -0.24% | 4.2천 |
|---|
| 2026.09.10 | ₩32,775 | ₩32,949 | ₩32,674 | ₩32,788 | +0.04% | 1.2만 |
|---|
| 2026.09.09 | ₩32,855 | ₩32,855 | ₩32,775 | ₩32,802 | -0.16% | 6.7천 |
|---|
| 2026.09.08 | ₩32,916 | ₩33,016 | ₩32,775 | ₩32,802 | -0.35% | 8천 |
|---|
| 2026.09.04 | ₩32,989 | ₩33,040 | ₩32,802 | ₩32,802 | -0.57% | 2.3만 |
|---|
| 2026.09.03 | ₩32,775 | ₩33,030 | ₩32,775 | ₩32,896 | +0.37% | 1.4만 |
|---|
| 2026.09.02 | ₩32,828 | ₩32,842 | ₩32,600 | ₩32,802 | -0.08% | 1.2만 |
|---|
| 2026.09.01 | ₩32,828 | ₩32,828 | ₩32,533 | ₩32,641 | -0.57% | 8.1천 |
|---|
| 2026.08.31 | ₩33,043 | ₩33,164 | ₩32,922 | ₩32,963 | -0.24% | 2.1만 |
|---|
| 2026.08.28 | ₩33,150 | ₩33,157 | ₩32,989 | ₩33,043 | -0.32% | 3만 |
|---|
| 2026.08.27 | ₩33,204 | ₩33,379 | ₩33,083 | ₩33,150 | -0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩33,204 | ₩33,379 | ₩33,204 | ₩33,204 | 0.00% | 2.4만 |
|---|
| 2026.08.25 | ₩33,204 | ₩33,271 | ₩33,137 | ₩33,271 | +0.20% | 1.3만 |
|---|
| 2026.08.24 | ₩33,204 | ₩33,369 | ₩33,144 | ₩33,204 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩33,110 | ₩33,204 | ₩33,070 | ₩33,191 | +0.24% | 5.7천 |
|---|
| 2026.08.20 | ₩33,137 | ₩33,191 | ₩33,110 | ₩33,124 | -0.04% | 3천 |
|---|
| 2026.08.19 | ₩33,016 | ₩33,271 | ₩33,016 | ₩33,177 | +0.49% | 1.1만 |
|---|
| 2026.08.18 | ₩33,016 | ₩33,218 | ₩33,016 | ₩33,083 | +0.20% | 6.2천 |
|---|
| 2026.08.17 | ₩33,177 | ₩33,177 | ₩33,070 | ₩33,070 | -0.32% | 1.4만 |
|---|
| 2026.08.14 | ₩33,070 | ₩33,137 | ₩33,062 | ₩33,110 | +0.12% | 5.4천 |
|---|
| 2026.08.13 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩33,083 | ₩33,110 | ₩33,003 | ₩33,110 | +0.08% | 2.1천 |
|---|
| 2026.08.11 | ₩33,003 | ₩33,271 | ₩32,989 | ₩32,989 | -0.04% | 7.8천 |
|---|
| 2026.08.10 | ₩33,137 | ₩33,137 | ₩33,003 | ₩33,083 | -0.16% | 8.9천 |
|---|
| 2026.08.07 | ₩33,137 | ₩33,171 | ₩33,014 | ₩33,137 | 0.00% | 8.8천 |
|---|
| 2026.08.06 | ₩33,083 | ₩33,097 | ₩33,057 | ₩33,067 | -0.05% | 1.4만 |
|---|
| 2026.08.05 | ₩33,244 | ₩33,244 | ₩33,097 | ₩33,103 | -0.42% | 1.2만 |
|---|
| 2026.08.04 | ₩33,271 | ₩33,271 | ₩33,070 | ₩33,070 | -0.60% | 1.3만 |
|---|
| 2026.08.03 | ₩33,255 | ₩33,255 | ₩33,070 | ₩33,137 | -0.36% | 1.4만 |
|---|
| 2026.07.31 | ₩33,137 | ₩33,238 | ₩33,124 | ₩33,137 | 0.00% | 5.3천 |
|---|
| 2026.07.30 | ₩33,177 | ₩33,224 | ₩33,090 | ₩33,204 | +0.08% | 1.7만 |
|---|
| 2026.07.29 | ₩33,150 | ₩33,271 | ₩33,137 | ₩33,238 | +0.26% | 1.5만 |
|---|
| 2026.07.28 | ₩32,942 | ₩33,352 | ₩32,688 | ₩33,258 | +0.96% | 4만 |
|---|
| 2026.07.27 | ₩32,694 | ₩33,057 | ₩32,694 | ₩32,976 | +0.86% | 2만 |
|---|
| 2026.07.24 | ₩32,587 | ₩32,735 | ₩32,486 | ₩32,667 | +0.25% | 9.3천 |
|---|
| 2026.07.23 | ₩32,399 | ₩32,600 | ₩32,345 | ₩32,506 | +0.33% | 9.5천 |
|---|
| 2026.07.22 | ₩32,547 | ₩32,547 | ₩32,426 | ₩32,520 | -0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩32,292 | ₩32,600 | ₩32,211 | ₩32,453 | +0.50% | 8.9천 |
|---|
| 2026.07.20 | ₩32,574 | ₩32,681 | ₩32,419 | ₩32,681 | +0.33% | 8.6천 |
|---|
| 2026.07.17 | ₩32,453 | ₩32,587 | ₩32,337 | ₩32,587 | +0.41% | 9.9천 |
|---|
| 2026.07.16 | ₩32,211 | ₩32,453 | ₩32,185 | ₩32,419 | +0.65% | 2만 |
|---|
| 2026.07.15 | ₩32,097 | ₩32,252 | ₩32,097 | ₩32,211 | +0.36% | 1.5만 |
|---|
| 2026.07.14 | ₩32,198 | ₩32,198 | ₩32,155 | ₩32,198 | 0.00% | 6천 |
|---|
| 2026.07.13 | ₩32,195 | ₩32,198 | ₩32,131 | ₩32,158 | -0.12% | 3.5천 |
|---|
| 2026.07.10 | ₩32,097 | ₩32,198 | ₩31,997 | ₩32,198 | +0.31% | 5.7천 |
|---|
| 2026.07.09 | ₩32,104 | ₩32,171 | ₩32,010 | ₩32,144 | +0.13% | 5.5천 |
|---|
| 2026.07.08 | ₩32,158 | ₩32,171 | ₩32,010 | ₩32,064 | -0.29% | 4.9천 |
|---|
| 2026.07.07 | ₩32,158 | ₩32,158 | ₩31,956 | ₩32,144 | -0.04% | 1.1만 |
|---|
| 2026.07.06 | ₩31,889 | ₩32,064 | ₩31,889 | ₩32,024 | +0.42% | 9.2천 |
|---|
| 2026.07.02 | ₩31,876 | ₩32,050 | ₩31,876 | ₩31,930 | +0.17% | 2.5천 |
|---|
| 2026.07.01 | ₩31,782 | ₩31,943 | ₩31,782 | ₩31,836 | +0.17% | 7.7천 |
|---|
| 2026.06.30 | ₩32,399 | ₩32,399 | ₩31,594 | ₩31,688 | -2.19% | 4.8만 |
|---|
| 2026.06.29 | ₩32,091 | ₩32,158 | ₩32,077 | ₩32,138 | +0.15% | 5.8천 |
|---|
| 2026.06.26 | ₩32,131 | ₩32,159 | ₩31,930 | ₩32,104 | -0.08% | 9천 |
|---|
| 2026.06.25 | ₩32,091 | ₩32,198 | ₩31,903 | ₩32,024 | -0.21% | 2.5만 |
|---|
| 2026.06.24 | ₩32,010 | ₩32,144 | ₩31,876 | ₩32,144 | +0.42% | 8.5천 |
|---|
| 2026.06.23 | ₩32,021 | ₩32,198 | ₩31,930 | ₩32,104 | +0.26% | 1.2만 |
|---|
| 2026.06.22 | ₩32,117 | ₩32,144 | ₩31,997 | ₩32,064 | -0.17% | 5.2천 |
|---|
| 2026.06.18 | ₩31,943 | ₩32,159 | ₩31,930 | ₩31,943 | 0.00% | 9.1천 |
|---|
| 2026.06.17 | ₩32,010 | ₩32,050 | ₩31,930 | ₩31,997 | -0.04% | 6.8천 |
|---|
| 2026.06.16 | ₩32,064 | ₩32,064 | ₩31,930 | ₩31,983 | -0.25% | 9.8천 |
|---|
| 2026.06.15 | ₩31,903 | ₩32,064 | ₩31,903 | ₩31,983 | +0.25% | 3.9천 |
|---|
| 2026.06.12 | ₩32,037 | ₩32,037 | ₩31,903 | ₩31,903 | -0.42% | 3.7천 |
|---|
| 2026.06.11 | ₩31,930 | ₩32,037 | ₩31,863 | ₩32,037 | +0.34% | 1.6만 |
|---|
| 2026.06.10 | ₩31,608 | ₩31,983 | ₩31,608 | ₩31,863 | +0.81% | 1.1만 |
|---|
| 2026.06.09 | ₩31,836 | ₩32,037 | ₩31,621 | ₩31,782 | -0.17% | 4.3천 |
|---|
| 2026.06.08 | ₩31,863 | ₩32,037 | ₩31,863 | ₩31,970 | +0.34% | 4.3천 |
|---|
| 2026.06.05 | ₩31,655 | ₩31,883 | ₩31,655 | ₩31,836 | +0.57% | 7천 |
|---|
| 2026.06.04 | ₩31,769 | ₩31,863 | ₩31,742 | ₩31,775 | +0.02% | 1.1만 |
|---|
| 2026.06.03 | ₩31,809 | ₩31,809 | ₩31,527 | ₩31,728 | -0.25% | 2.6만 |
|---|
| 2026.06.02 | ₩31,983 | ₩31,983 | ₩31,836 | ₩31,868 | -0.36% | 1.7만 |
|---|
| 2026.06.01 | ₩31,769 | ₩31,983 | ₩31,769 | ₩31,903 | +0.42% | 2.5만 |
|---|
| 2026.05.29 | ₩32,305 | ₩32,466 | ₩31,997 | ₩31,997 | -0.96% | 1.9만 |
|---|
| 2026.05.28 | ₩32,198 | ₩32,359 | ₩32,198 | ₩32,319 | +0.38% | 2.9만 |
|---|
| 2026.05.27 | ₩32,332 | ₩32,527 | ₩32,319 | ₩32,527 | +0.60% | 8.4천 |
|---|
| 2026.05.26 | ₩32,211 | ₩32,406 | ₩32,211 | ₩32,339 | +0.40% | 1.8만 |
|---|
| 2026.05.22 | ₩32,211 | ₩32,399 | ₩32,211 | ₩32,278 | +0.21% | 4.8천 |
|---|
| 2026.05.21 | ₩32,198 | ₩32,332 | ₩32,185 | ₩32,265 | +0.21% | 1.3만 |
|---|
| 2026.05.20 | ₩32,077 | ₩32,379 | ₩32,050 | ₩32,211 | +0.42% | 2.4만 |
|---|
| 2026.05.19 | ₩32,077 | ₩32,198 | ₩31,997 | ₩32,104 | +0.08% | 1.3만 |
|---|
| 2026.05.18 | ₩32,131 | ₩32,198 | ₩32,117 | ₩32,131 | 0.00% | 1.1만 |
|---|
| 2026.05.15 | ₩32,131 | ₩32,198 | ₩32,064 | ₩32,138 | +0.02% | 1.7만 |
|---|
| 2026.05.14 | ₩32,332 | ₩32,332 | ₩32,211 | ₩32,269 | -0.20% | 1.1만 |
|---|
| 2026.05.13 | ₩32,265 | ₩32,453 | ₩32,142 | ₩32,198 | -0.21% | 2.7만 |
|---|
| 2026.05.12 | ₩32,225 | ₩32,547 | ₩32,225 | ₩32,265 | +0.12% | 3.4만 |
|---|
| 2026.05.11 | ₩32,332 | ₩32,574 | ₩32,198 | ₩32,332 | 0.00% | 4.9만 |
|---|
| 2026.05.08 | ₩31,997 | ₩32,332 | ₩31,997 | ₩32,305 | +0.96% | 12.3만 |
|---|
| 2026.05.07 | ₩31,930 | ₩31,930 | ₩31,594 | ₩31,769 | -0.50% | 2.7만 |
|---|
| 2026.05.06 | ₩32,050 | ₩32,064 | ₩31,970 | ₩32,050 | 0.00% | 2.9만 |
|---|
| 2026.05.05 | ₩31,997 | ₩32,097 | ₩31,970 | ₩32,050 | +0.17% | 2만 |
|---|
| 2026.05.04 | ₩31,970 | ₩32,091 | ₩31,970 | ₩32,037 | +0.21% | 1.1만 |
|---|
| 2026.05.01 | ₩31,849 | ₩32,050 | ₩31,849 | ₩31,997 | +0.46% | 4.7천 |
|---|
| 2026.04.30 | ₩32,117 | ₩32,171 | ₩31,769 | ₩31,970 | -0.46% | 1.6만 |
|---|
| 2026.04.29 | ₩31,943 | ₩32,178 | ₩31,943 | ₩32,104 | +0.50% | 1.3만 |
|---|
| 2026.04.28 | ₩32,182 | ₩32,182 | ₩31,931 | ₩32,024 | -0.49% | 1.6만 |
|---|
| 2026.04.27 | ₩32,131 | ₩32,185 | ₩31,997 | ₩32,185 | +0.17% | 2.1만 |
|---|
| 2026.04.24 | ₩32,131 | ₩32,198 | ₩31,863 | ₩32,024 | -0.33% | 1.6만 |
|---|
| 2026.04.23 | ₩32,091 | ₩32,198 | ₩31,983 | ₩32,070 | -0.06% | 1.3만 |
|---|
| 2026.04.22 | ₩32,198 | ₩32,198 | ₩31,608 | ₩31,930 | -0.83% | 1.6만 |
|---|
| 2026.04.21 | ₩31,930 | ₩32,037 | ₩31,594 | ₩31,795 | -0.42% | 1.8만 |
|---|
| 2026.04.20 | ₩31,903 | ₩32,131 | ₩31,833 | ₩31,930 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩31,903 | ₩32,156 | ₩31,903 | ₩32,064 | +0.50% | 3.9천 |
|---|
| 2026.04.16 | ₩31,930 | ₩32,252 | ₩31,836 | ₩31,970 | +0.13% | 1.8만 |
|---|
| 2026.04.15 | ₩32,091 | ₩32,185 | ₩31,795 | ₩32,171 | +0.25% | 1.5만 |
|---|
| 2026.04.14 | ₩31,608 | ₩32,198 | ₩31,608 | ₩31,997 | +1.23% | 1.4만 |
|---|
| 2026.04.13 | ₩31,339 | ₩31,742 | ₩31,339 | ₩31,608 | +0.86% | 1.9만 |
|---|
| 2026.04.10 | ₩31,017 | ₩31,386 | ₩30,972 | ₩31,380 | +1.17% | 1.6만 |
|---|
| 2026.04.09 | ₩30,682 | ₩31,071 | ₩30,628 | ₩30,964 | +0.92% | 2.9만 |
|---|
| 2026.04.08 | ₩30,870 | ₩30,990 | ₩30,628 | ₩30,642 | -0.74% | 3.6만 |
|---|
| 2026.04.07 | ₩30,856 | ₩30,901 | ₩30,588 | ₩30,675 | -0.59% | 1.7만 |
|---|
| 2026.04.06 | ₩30,655 | ₩31,071 | ₩30,588 | ₩30,588 | -0.22% | 1.1만 |
|---|
| 2026.04.02 | ₩30,387 | ₩30,749 | ₩30,387 | ₩30,749 | +1.19% | 8천 |
|---|
| 2026.04.01 | ₩30,722 | ₩30,830 | ₩30,266 | ₩30,722 | 0.00% | 5.7만 |
|---|
| 2026.03.31 | ₩30,253 | ₩30,669 | ₩30,186 | ₩30,575 | +1.06% | 14.4만 |
|---|
| 2026.03.30 | ₩30,025 | ₩30,293 | ₩30,025 | ₩30,118 | +0.31% | 4.1만 |
|---|
| 2026.03.27 | ₩30,186 | ₩30,186 | ₩29,850 | ₩30,038 | -0.49% | 3.4만 |
|---|
| 2026.03.26 | ₩29,957 | ₩30,467 | ₩29,756 | ₩30,206 | +0.83% | 5.1만 |
|---|
| 2026.03.25 | ₩30,011 | ₩30,347 | ₩29,555 | ₩29,971 | -0.13% | 6.4만 |
|---|
| 2026.03.24 | ₩29,984 | ₩30,320 | ₩29,662 | ₩29,931 | -0.18% | 2.1만 |
|---|
| 2026.03.23 | ₩30,360 | ₩30,481 | ₩30,051 | ₩30,051 | -1.02% | 1.3만 |
|---|
| 2026.03.20 | ₩29,984 | ₩30,393 | ₩29,984 | ₩30,051 | +0.22% | 2.7만 |
|---|
| 2026.03.19 | ₩30,253 | ₩30,764 | ₩29,864 | ₩29,904 | -1.15% | 2만 |
|---|
| 2026.03.18 | ₩30,588 | ₩30,789 | ₩30,145 | ₩30,253 | -1.10% | 4.8만 |
|---|
| 2026.03.17 | ₩30,964 | ₩31,147 | ₩30,400 | ₩30,548 | -1.34% | 6만 |
|---|
| 2026.03.16 | ₩30,722 | ₩31,058 | ₩30,682 | ₩30,843 | +0.39% | 2.2만 |
|---|
| 2026.03.13 | ₩30,910 | ₩31,118 | ₩30,655 | ₩30,655 | -0.82% | 2.5만 |
|---|
| 2026.03.12 | ₩30,910 | ₩31,232 | ₩30,682 | ₩30,722 | -0.61% | 2.1만 |
|---|
| 2026.03.11 | ₩31,058 | ₩31,178 | ₩30,937 | ₩31,058 | 0.00% | 1.9만 |
|---|
| 2026.03.10 | ₩31,205 | ₩31,460 | ₩31,192 | ₩31,192 | -0.04% | 1.6만 |
|---|
| 2026.03.09 | ₩31,326 | ₩31,433 | ₩31,004 | ₩31,192 | -0.43% | 3.3만 |
|---|
| 2026.03.06 | ₩31,675 | ₩31,675 | ₩31,460 | ₩31,500 | -0.55% | 1.6만 |
|---|
| 2026.03.05 | ₩31,648 | ₩31,849 | ₩31,648 | ₩31,675 | +0.08% | 1.8만 |
|---|
| 2026.03.04 | ₩31,661 | ₩31,661 | ₩31,634 | ₩31,634 | -0.08% | 4.9천 |
|---|
| 2026.03.03 | ₩31,554 | ₩31,661 | ₩31,527 | ₩31,661 | +0.34% | 5.3천 |
|---|
| 2026.03.02 | ₩31,554 | ₩31,848 | ₩31,554 | ₩31,728 | +0.55% | 3.1천 |
|---|
| 2026.02.27 | ₩31,795 | ₩31,916 | ₩31,527 | ₩31,621 | -0.55% | 3.3만 |
|---|
| 2026.02.26 | ₩32,010 | ₩32,292 | ₩32,010 | ₩32,258 | +0.78% | 5.6천 |
|---|
| 2026.02.25 | ₩32,117 | ₩32,265 | ₩32,117 | ₩32,117 | 0.00% | 5.2천 |
|---|
| 2026.02.24 | ₩32,158 | ₩32,332 | ₩32,158 | ₩32,252 | +0.29% | 3.5천 |
|---|
| 2026.02.23 | ₩32,225 | ₩32,292 | ₩32,178 | ₩32,185 | -0.12% | 3.7천 |
|---|
| 2026.02.20 | ₩32,198 | ₩32,359 | ₩32,185 | ₩32,345 | +0.46% | 8.3천 |
|---|
| 2026.02.19 | ₩32,426 | ₩32,426 | ₩32,164 | ₩32,359 | -0.21% | 8천 |
|---|
| 2026.02.18 | ₩31,970 | ₩32,319 | ₩31,970 | ₩32,319 | +1.09% | 4.7천 |
|---|
| 2026.02.17 | ₩32,050 | ₩32,171 | ₩31,943 | ₩32,104 | +0.17% | 1.4만 |
|---|
| 2026.02.13 | ₩32,064 | ₩32,064 | ₩32,064 | ₩32,064 | 0.00% | 4.4천 |
|---|
| 2026.02.12 | ₩32,064 | ₩32,064 | ₩31,930 | ₩31,997 | -0.21% | 3.2천 |
|---|
| 2026.02.11 | ₩31,930 | ₩32,037 | ₩31,863 | ₩31,943 | +0.04% | 4천 |
|---|
| 2026.02.10 | ₩31,997 | ₩32,058 | ₩31,863 | ₩31,863 | -0.42% | 5.7천 |
|---|
| 2026.02.09 | ₩31,863 | ₩32,037 | ₩31,829 | ₩31,943 | +0.25% | 1만 |
|---|
| 2026.02.06 | ₩31,594 | ₩31,822 | ₩31,594 | ₩31,742 | +0.47% | 7천 |
|---|
| 2026.02.05 | ₩31,286 | ₩31,594 | ₩30,870 | ₩31,554 | +0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩31,956 | ₩31,983 | ₩31,782 | ₩31,785 | -0.54% | 1.1만 |
|---|
| 2026.02.03 | ₩32,144 | ₩32,144 | ₩31,876 | ₩31,956 | -0.58% | 3.5천 |
|---|
| 2026.02.02 | ₩32,064 | ₩32,158 | ₩31,970 | ₩32,131 | +0.21% | 1만 |
|---|
| 2026.01.30 | ₩31,983 | ₩32,024 | ₩31,876 | ₩31,950 | -0.10% | 3.8천 |
|---|
| 2026.01.29 | ₩31,863 | ₩32,037 | ₩31,742 | ₩31,956 | +0.29% | 1.2만 |
|---|
| 2026.01.28 | ₩31,822 | ₩31,889 | ₩31,715 | ₩31,852 | +0.09% | 1.7만 |
|---|
| 2026.01.27 | ₩31,836 | ₩31,863 | ₩31,821 | ₩31,849 | +0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩31,849 | ₩31,849 | ₩31,688 | ₩31,769 | -0.25% | 8.9천 |
|---|
| 2026.01.23 | ₩31,903 | ₩31,903 | ₩31,728 | ₩31,795 | -0.34% | 4.4천 |
|---|
| 2026.01.22 | ₩31,755 | ₩31,914 | ₩31,702 | ₩31,755 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩31,621 | ₩31,869 | ₩31,621 | ₩31,762 | +0.45% | 1.9만 |
|---|
| 2026.01.20 | ₩31,795 | ₩31,868 | ₩31,594 | ₩31,661 | -0.42% | 6.2천 |
|---|
| 2026.01.16 | ₩31,661 | ₩31,920 | ₩31,661 | ₩31,903 | +0.76% | 1.7만 |
|---|
| 2026.01.15 | ₩31,795 | ₩31,863 | ₩31,715 | ₩31,863 | +0.21% | 4.6천 |
|---|
| 2026.01.14 | ₩31,755 | ₩31,863 | ₩31,755 | ₩31,863 | +0.34% | 4.2천 |
|---|
| 2026.01.13 | ₩31,863 | ₩31,863 | ₩31,691 | ₩31,742 | -0.38% | 4.8천 |
|---|
| 2026.01.12 | ₩31,632 | ₩31,849 | ₩31,594 | ₩31,836 | +0.64% | 1.3만 |
|---|
| 2026.01.09 | ₩31,616 | ₩31,661 | ₩31,286 | ₩31,661 | +0.14% | 2.2만 |
|---|
| 2026.01.08 | ₩31,661 | ₩31,661 | ₩31,460 | ₩31,514 | -0.47% | 6.8천 |
|---|
| 2026.01.07 | ₩31,527 | ₩31,702 | ₩31,460 | ₩31,608 | +0.26% | 1.3만 |
|---|
| 2026.01.06 | ₩31,554 | ₩31,558 | ₩31,406 | ₩31,460 | -0.30% | 4.7천 |
|---|
| 2026.01.05 | ₩31,527 | ₩31,594 | ₩31,393 | ₩31,554 | +0.09% | 7.1천 |
|---|
| 2026.01.02 | ₩31,406 | ₩31,532 | ₩31,393 | ₩31,461 | +0.18% | 7천 |
|---|
| 2025.12.31 | ₩31,286 | ₩31,541 | ₩31,286 | ₩31,393 | +0.34% | 1.2만 |
|---|
| 2025.12.30 | ₩31,326 | ₩31,514 | ₩31,296 | ₩31,473 | +0.47% | 4.7만 |
|---|
| 2025.12.29 | ₩31,460 | ₩31,460 | ₩31,272 | ₩31,331 | -0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩31,447 | ₩31,460 | ₩31,417 | ₩31,447 | 0.00% | 3.9천 |
|---|
| 2025.12.24 | ₩31,312 | ₩31,460 | ₩31,259 | ₩31,447 | +0.43% | 1만 |
|---|
| 2025.12.23 | ₩31,339 | ₩31,447 | ₩31,084 | ₩31,111 | -0.73% | 1.5만 |
|---|
| 2025.12.22 | ₩31,326 | ₩31,397 | ₩31,192 | ₩31,366 | +0.13% | 1.1만 |
|---|
| 2025.12.19 | ₩31,259 | ₩31,460 | ₩31,192 | ₩31,286 | +0.09% | 1.4만 |
|---|
| 2025.12.18 | ₩31,245 | ₩31,456 | ₩31,178 | ₩31,178 | -0.21% | 1.5만 |
|---|
| 2025.12.17 | ₩31,299 | ₩31,431 | ₩31,178 | ₩31,232 | -0.21% | 1.5만 |
|---|
| 2025.12.16 | ₩31,406 | ₩31,406 | ₩31,286 | ₩31,406 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩31,427 | ₩31,512 | ₩31,393 | ₩31,406 | -0.06% | 3.8천 |
|---|
| 2025.12.12 | ₩31,514 | ₩31,567 | ₩31,378 | ₩31,393 | -0.38% | 7.1천 |
|---|
| 2025.12.11 | ₩31,460 | ₩31,554 | ₩31,433 | ₩31,510 | +0.16% | 2.1만 |
|---|
| 2025.12.10 | ₩31,420 | ₩31,554 | ₩31,366 | ₩31,447 | +0.09% | 2.4만 |
|---|
| 2025.12.09 | ₩31,366 | ₩31,500 | ₩31,353 | ₩31,500 | +0.43% | 1.8만 |
|---|
| 2025.12.08 | ₩31,353 | ₩31,435 | ₩31,353 | ₩31,404 | +0.16% | 3.2천 |
|---|
| 2025.12.05 | ₩31,393 | ₩31,420 | ₩31,339 | ₩31,393 | 0.00% | 6.7천 |
|---|
| 2025.12.04 | ₩31,420 | ₩31,420 | ₩31,259 | ₩31,326 | -0.30% | 5.8천 |
|---|
| 2025.12.03 | ₩31,567 | ₩31,567 | ₩31,326 | ₩31,326 | -0.76% | 5.3천 |
|---|
| 2025.12.02 | ₩31,500 | ₩31,541 | ₩31,413 | ₩31,433 | -0.21% | 8.2천 |
|---|
| 2025.12.01 | ₩31,514 | ₩31,527 | ₩31,402 | ₩31,473 | -0.13% | 9.8천 |
|---|
| 2025.11.28 | ₩31,770 | ₩31,903 | ₩31,753 | ₩31,903 | +0.42% | 2.2천 |
|---|
| 2025.11.26 | ₩31,795 | ₩31,903 | ₩31,668 | ₩31,903 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩31,637 | ₩31,742 | ₩31,567 | ₩31,742 | +0.33% | 5.8천 |
|---|
| 2025.11.24 | ₩31,728 | ₩31,786 | ₩31,624 | ₩31,728 | 0.00% | 7.5천 |
|---|
| 2025.11.21 | ₩31,594 | ₩31,728 | ₩31,594 | ₩31,621 | +0.08% | 1.1만 |
|---|
| 2025.11.20 | ₩31,621 | ₩31,728 | ₩31,500 | ₩31,567 | -0.17% | 7.6천 |
|---|
| 2025.11.19 | ₩31,286 | ₩31,675 | ₩31,286 | ₩31,527 | +0.77% | 1.2만 |
|---|
| 2025.11.18 | ₩31,299 | ₩31,420 | ₩31,272 | ₩31,272 | -0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩31,259 | ₩31,488 | ₩31,192 | ₩31,272 | +0.04% | 8.2천 |
|---|
| 2025.11.14 | ₩31,192 | ₩31,409 | ₩31,125 | ₩31,380 | +0.60% | 8.8천 |
|---|
| 2025.11.13 | ₩31,272 | ₩31,276 | ₩31,192 | ₩31,192 | -0.26% | 1.1만 |
|---|
| 2025.11.12 | ₩31,259 | ₩31,500 | ₩31,192 | ₩31,259 | 0.00% | 1.4만 |
|---|
| 2025.11.11 | ₩31,192 | ₩31,326 | ₩31,058 | ₩31,205 | +0.04% | 1.6만 |
|---|
| 2025.11.10 | ₩31,473 | ₩31,688 | ₩30,964 | ₩31,205 | -0.85% | 3.5만 |
|---|
| 2025.11.07 | ₩31,514 | ₩31,546 | ₩31,326 | ₩31,447 | -0.21% | 2.5만 |
|---|
| 2025.11.06 | ₩31,715 | ₩31,755 | ₩31,219 | ₩31,661 | -0.17% | 5.8만 |
|---|
| 2025.11.05 | ₩31,809 | ₩31,916 | ₩31,730 | ₩31,863 | +0.17% | 1.3만 |
|---|
| 2025.11.04 | ₩31,809 | ₩31,915 | ₩31,742 | ₩31,915 | +0.33% | 3.3천 |
|---|
| 2025.11.03 | ₩31,769 | ₩31,863 | ₩31,715 | ₩31,863 | +0.30% | 8.4천 |
|---|
| 2025.10.31 | ₩31,863 | ₩31,930 | ₩31,742 | ₩31,742 | -0.38% | 1.6만 |
|---|
| 2025.10.30 | ₩31,852 | ₩31,930 | ₩31,852 | ₩31,916 | +0.20% | 4.1천 |
|---|
| 2025.10.29 | ₩31,930 | ₩31,930 | ₩31,795 | ₩31,930 | 0.00% | 1.6만 |
|---|
| 2025.10.28 | ₩31,907 | ₩31,930 | ₩31,863 | ₩31,920 | +0.04% | 1.4만 |
|---|
| 2025.10.27 | ₩31,900 | ₩31,930 | ₩31,829 | ₩31,930 | +0.09% | 6.6천 |
|---|
| 2025.10.24 | ₩31,930 | ₩31,930 | ₩31,863 | ₩31,863 | -0.21% | 5.3천 |
|---|
| 2025.10.23 | ₩31,675 | ₩31,889 | ₩31,675 | ₩31,836 | +0.51% | 3.5천 |
|---|
| 2025.10.22 | ₩31,775 | ₩31,891 | ₩31,594 | ₩31,809 | +0.11% | 6.3천 |
|---|
| 2025.10.21 | ₩31,997 | ₩31,997 | ₩31,863 | ₩31,863 | -0.42% | 5.3천 |
|---|
| 2025.10.20 | ₩32,111 | ₩32,131 | ₩31,916 | ₩31,916 | -0.61% | 6.2천 |
|---|
| 2025.10.17 | ₩32,117 | ₩32,131 | ₩31,728 | ₩31,930 | -0.58% | 1.6만 |
|---|
| 2025.10.16 | ₩31,997 | ₩32,003 | ₩31,930 | ₩31,930 | -0.21% | 1.4만 |
|---|
| 2025.10.15 | ₩32,024 | ₩32,074 | ₩31,930 | ₩32,037 | +0.04% | 8.1천 |
|---|
| 2025.10.14 | ₩32,128 | ₩32,131 | ₩31,981 | ₩32,064 | -0.20% | 3.5천 |
|---|
| 2025.10.13 | ₩31,956 | ₩32,117 | ₩31,918 | ₩32,104 | +0.46% | 7천 |
|---|
| 2025.10.10 | ₩32,077 | ₩32,131 | ₩31,876 | ₩31,997 | -0.25% | 8.8천 |
|---|
