시장 데이터를 불러오는 중
전체 종목
Unum Group 6.250% Junior Subordinated Notes due 2058 과거 주가
Unum Group 6.250% Junior Subordinated Notes due 2058 · UNMA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Unum Group 6.250% Junior Subordinated Notes due 2058 · UNMA · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,649 | ₩28,130 | ₩27,569 | ₩27,569 | -0.29% | 1.6만 |
| 2026.10.08 | ₩27,809 | ₩27,809 | ₩27,556 | ₩27,729 | -0.29% | 7.8천 |
| 2026.10.07 | ₩28,224 | ₩28,224 | ₩27,796 | ₩27,809 | -1.47% | 1.6만 |
| 2026.10.06 | ₩28,397 | ₩28,458 | ₩28,224 | ₩28,277 | -0.42% | 1만 |
| 2026.10.05 | ₩28,545 | ₩28,545 | ₩28,290 | ₩28,290 | -0.89% | 1.4만 |
| 2026.10.02 | ₩28,839 | ₩28,839 | ₩28,491 | ₩28,491 | -1.21% | 1.6만 |
| 2026.10.01 | ₩28,745 | ₩28,851 | ₩28,252 | ₩28,678 | -0.23% | 4.5만 |
| 2026.09.30 | ₩28,785 | ₩29,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,852 |
| +0.23% |
| 24.9만 |
| 2026.09.29 | ₩28,625 | ₩28,946 | ₩28,371 | ₩28,692 | +0.23% | 2.5만 |
|---|
| 2026.09.28 | ₩28,865 | ₩28,865 | ₩28,518 | ₩28,705 | -0.56% | 2.4만 |
|---|
| 2026.09.25 | ₩28,932 | ₩29,133 | ₩28,638 | ₩28,865 | -0.23% | 2.2만 |
|---|
| 2026.09.24 | ₩29,039 | ₩29,133 | ₩28,611 | ₩28,865 | -0.60% | 2.6만 |
|---|
| 2026.09.23 | ₩28,999 | ₩29,266 | ₩28,825 | ₩28,906 | -0.32% | 4.3만 |
|---|
| 2026.09.22 | ₩29,213 | ₩29,280 | ₩29,053 | ₩29,119 | -0.32% | 37.7만 |
|---|
| 2026.09.21 | ₩29,093 | ₩29,414 | ₩29,053 | ₩29,106 | +0.05% | 2.2만 |
|---|
| 2026.09.18 | ₩29,186 | ₩29,266 | ₩28,879 | ₩28,946 | -0.82% | 2.9만 |
|---|
| 2026.09.17 | ₩29,119 | ₩29,265 | ₩28,665 | ₩29,200 | +0.28% | 2.5만 |
|---|
| 2026.09.16 | ₩28,999 | ₩29,280 | ₩28,718 | ₩28,972 | -0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩28,852 | ₩28,906 | ₩28,611 | ₩28,799 | -0.19% | 3.1만 |
|---|
| 2026.09.14 | ₩28,799 | ₩28,906 | ₩28,478 | ₩28,745 | -0.19% | 2.5만 |
|---|
| 2026.09.11 | ₩28,745 | ₩28,876 | ₩28,388 | ₩28,678 | -0.23% | 8.8천 |
|---|
| 2026.09.10 | ₩28,558 | ₩28,812 | ₩28,055 | ₩28,558 | 0.00% | 1.3만 |
|---|
| 2026.09.09 | ₩28,478 | ₩28,638 | ₩28,384 | ₩28,625 | +0.52% | 2만 |
|---|
| 2026.09.08 | ₩28,491 | ₩28,785 | ₩28,491 | ₩28,625 | +0.47% | 2.1만 |
|---|
| 2026.09.04 | ₩28,585 | ₩29,093 | ₩28,424 | ₩28,578 | -0.02% | 5.7천 |
|---|
| 2026.09.03 | ₩28,732 | ₩28,971 | ₩28,558 | ₩28,571 | -0.56% | 2.1만 |
|---|
| 2026.09.02 | ₩28,357 | ₩28,852 | ₩28,117 | ₩28,585 | +0.80% | 3.7만 |
|---|
| 2026.09.01 | ₩28,103 | ₩28,558 | ₩28,093 | ₩28,317 | +0.76% | 5.6만 |
|---|
| 2026.08.31 | ₩29,012 | ₩29,012 | ₩28,531 | ₩28,625 | -1.34% | 1.8만 |
|---|
| 2026.08.28 | ₩29,213 | ₩29,213 | ₩28,785 | ₩28,939 | -0.94% | 6.3천 |
|---|
| 2026.08.27 | ₩29,213 | ₩29,213 | ₩28,745 | ₩29,079 | -0.46% | 2만 |
|---|
| 2026.08.26 | ₩28,892 | ₩29,213 | ₩28,888 | ₩29,079 | +0.65% | 1.6만 |
|---|
| 2026.08.25 | ₩28,718 | ₩29,160 | ₩28,718 | ₩29,053 | +1.16% | 1.4만 |
|---|
| 2026.08.24 | ₩28,585 | ₩28,718 | ₩28,545 | ₩28,718 | +0.47% | 2.5만 |
|---|
| 2026.08.21 | ₩28,611 | ₩28,678 | ₩28,518 | ₩28,545 | -0.23% | 2.3만 |
|---|
| 2026.08.20 | ₩28,758 | ₩28,758 | ₩28,518 | ₩28,692 | -0.23% | 1.2만 |
|---|
| 2026.08.19 | ₩28,571 | ₩28,839 | ₩28,424 | ₩28,732 | +0.56% | 2.1만 |
|---|
| 2026.08.18 | ₩28,224 | ₩28,705 | ₩28,224 | ₩28,491 | +0.95% | 3.5만 |
|---|
| 2026.08.17 | ₩28,103 | ₩28,304 | ₩28,103 | ₩28,304 | +0.71% | 7.4만 |
|---|
| 2026.08.14 | ₩28,197 | ₩28,197 | ₩28,117 | ₩28,197 | 0.00% | 1.5만 |
|---|
| 2026.08.13 | ₩28,237 | ₩28,250 | ₩28,090 | ₩28,157 | -0.28% | 1.1만 |
|---|
| 2026.08.12 | ₩28,050 | ₩28,197 | ₩28,010 | ₩28,050 | 0.00% | 7.7천 |
|---|
| 2026.08.11 | ₩27,943 | ₩28,143 | ₩27,943 | ₩27,983 | +0.14% | 2만 |
|---|
| 2026.08.10 | ₩28,304 | ₩28,384 | ₩28,023 | ₩28,117 | -0.66% | 2.8만 |
|---|
| 2026.08.07 | ₩28,451 | ₩28,451 | ₩28,277 | ₩28,337 | -0.40% | 8.4천 |
|---|
| 2026.08.06 | ₩28,424 | ₩28,424 | ₩28,210 | ₩28,290 | -0.47% | 2.6만 |
|---|
| 2026.08.05 | ₩28,678 | ₩28,815 | ₩28,438 | ₩28,491 | -0.65% | 3.4만 |
|---|
| 2026.08.04 | ₩28,999 | ₩28,999 | ₩28,598 | ₩28,651 | -1.20% | 2만 |
|---|
| 2026.08.03 | ₩28,665 | ₩28,879 | ₩28,651 | ₩28,692 | +0.09% | 2.6만 |
|---|
| 2026.07.31 | ₩28,705 | ₩28,705 | ₩28,531 | ₩28,651 | -0.19% | 10.3만 |
|---|
| 2026.07.30 | ₩28,611 | ₩28,692 | ₩28,519 | ₩28,638 | +0.09% | 2.7만 |
|---|
| 2026.07.29 | ₩28,692 | ₩28,758 | ₩28,464 | ₩28,518 | -0.61% | 1.9만 |
|---|
| 2026.07.28 | ₩28,478 | ₩28,785 | ₩28,424 | ₩28,692 | +0.75% | 3.8만 |
|---|
| 2026.07.27 | ₩28,491 | ₩28,545 | ₩28,411 | ₩28,451 | -0.14% | 1.5만 |
|---|
| 2026.07.24 | ₩28,317 | ₩28,545 | ₩28,317 | ₩28,424 | +0.38% | 1.6만 |
|---|
| 2026.07.23 | ₩28,545 | ₩28,573 | ₩28,237 | ₩28,451 | -0.33% | 2.7만 |
|---|
| 2026.07.22 | ₩28,692 | ₩28,852 | ₩28,638 | ₩28,665 | -0.09% | 2.2만 |
|---|
| 2026.07.21 | ₩28,986 | ₩28,986 | ₩28,732 | ₩28,772 | -0.74% | 1.2만 |
|---|
| 2026.07.20 | ₩29,026 | ₩29,026 | ₩28,879 | ₩28,906 | -0.41% | 2만 |
|---|
| 2026.07.17 | ₩28,946 | ₩29,173 | ₩28,799 | ₩28,892 | -0.18% | 1.3만 |
|---|
| 2026.07.16 | ₩28,932 | ₩29,213 | ₩28,906 | ₩28,972 | +0.14% | 1만 |
|---|
| 2026.07.15 | ₩29,160 | ₩29,160 | ₩28,865 | ₩28,972 | -0.64% | 1.2만 |
|---|
| 2026.07.14 | ₩28,865 | ₩29,186 | ₩28,865 | ₩28,999 | +0.46% | 2.4만 |
|---|
| 2026.07.13 | ₩29,119 | ₩29,133 | ₩28,785 | ₩28,986 | -0.46% | 3.8만 |
|---|
| 2026.07.10 | ₩29,166 | ₩29,226 | ₩29,119 | ₩29,186 | +0.07% | 7.8천 |
|---|
| 2026.07.09 | ₩29,079 | ₩29,307 | ₩29,079 | ₩29,266 | +0.64% | 9.2천 |
|---|
| 2026.07.08 | ₩29,226 | ₩29,293 | ₩28,865 | ₩29,253 | +0.09% | 4.6만 |
|---|
| 2026.07.07 | ₩29,414 | ₩29,414 | ₩29,160 | ₩29,226 | -0.64% | 2.1만 |
|---|
| 2026.07.06 | ₩29,440 | ₩29,454 | ₩29,293 | ₩29,454 | +0.05% | 1.3만 |
|---|
| 2026.07.02 | ₩29,333 | ₩29,574 | ₩29,240 | ₩29,373 | +0.14% | 2.2만 |
|---|
| 2026.07.01 | ₩29,079 | ₩29,373 | ₩29,079 | ₩29,333 | +0.87% | 2.1만 |
|---|
| 2026.06.30 | ₩28,585 | ₩29,079 | ₩28,585 | ₩29,066 | +1.68% | 37.1만 |
|---|
| 2026.06.29 | ₩28,678 | ₩28,745 | ₩28,518 | ₩28,718 | +0.14% | 13.5만 |
|---|
| 2026.06.26 | ₩28,611 | ₩28,678 | ₩28,424 | ₩28,558 | -0.19% | 3.4만 |
|---|
| 2026.06.25 | ₩28,825 | ₩28,825 | ₩28,491 | ₩28,692 | -0.46% | 4.8만 |
|---|
| 2026.06.24 | ₩29,213 | ₩29,400 | ₩28,772 | ₩28,879 | -1.14% | 3.4만 |
|---|
| 2026.06.23 | ₩29,467 | ₩29,467 | ₩28,906 | ₩29,173 | -1.00% | 2.9만 |
|---|
| 2026.06.22 | ₩29,734 | ₩29,815 | ₩29,307 | ₩29,333 | -1.35% | 1.8만 |
|---|
| 2026.06.18 | ₩29,922 | ₩29,922 | ₩29,635 | ₩29,708 | -0.71% | 7.9천 |
|---|
| 2026.06.17 | ₩29,882 | ₩29,988 | ₩29,748 | ₩29,748 | -0.45% | 8.5천 |
|---|
| 2026.06.16 | ₩30,202 | ₩30,202 | ₩29,748 | ₩29,868 | -1.11% | 2.3만 |
|---|
| 2026.06.15 | ₩30,136 | ₩30,173 | ₩30,015 | ₩30,082 | -0.18% | 1.2만 |
|---|
| 2026.06.12 | ₩29,962 | ₩30,035 | ₩29,801 | ₩29,948 | -0.04% | 4.1천 |
|---|
| 2026.06.11 | ₩29,855 | ₩29,922 | ₩29,587 | ₩29,922 | +0.22% | 1.1만 |
|---|
| 2026.06.10 | ₩29,708 | ₩29,882 | ₩29,614 | ₩29,694 | -0.05% | 1.7만 |
|---|
| 2026.06.09 | ₩29,627 | ₩29,815 | ₩29,615 | ₩29,706 | +0.27% | 6.3천 |
|---|
| 2026.06.08 | ₩29,828 | ₩29,948 | ₩29,547 | ₩29,734 | -0.31% | 1.9만 |
|---|
| 2026.06.05 | ₩29,882 | ₩29,975 | ₩29,748 | ₩29,815 | -0.22% | 2.5만 |
|---|
| 2026.06.04 | ₩29,988 | ₩30,174 | ₩29,948 | ₩29,988 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩30,216 | ₩30,376 | ₩30,015 | ₩30,015 | -0.66% | 1.9만 |
|---|
| 2026.06.02 | ₩30,376 | ₩30,403 | ₩30,229 | ₩30,229 | -0.48% | 1.3만 |
|---|
| 2026.06.01 | ₩30,670 | ₩30,684 | ₩30,416 | ₩30,443 | -0.74% | 1.4만 |
|---|
| 2026.05.29 | ₩31,112 | ₩31,112 | ₩31,018 | ₩31,045 | -0.21% | 1.5만 |
|---|
| 2026.05.28 | ₩31,085 | ₩31,112 | ₩30,964 | ₩31,031 | -0.17% | 1.4만 |
|---|
| 2026.05.27 | ₩30,924 | ₩31,071 | ₩30,924 | ₩30,938 | +0.04% | 6.6천 |
|---|
| 2026.05.26 | ₩31,031 | ₩31,031 | ₩30,884 | ₩30,924 | -0.34% | 6.1천 |
|---|
| 2026.05.22 | ₩30,944 | ₩31,025 | ₩30,804 | ₩30,857 | -0.28% | 7.9천 |
|---|
| 2026.05.21 | ₩31,005 | ₩31,005 | ₩30,837 | ₩30,871 | -0.43% | 9.2천 |
|---|
| 2026.05.20 | ₩30,964 | ₩31,018 | ₩30,864 | ₩31,005 | +0.13% | 9.7천 |
|---|
| 2026.05.19 | ₩30,978 | ₩30,978 | ₩30,791 | ₩30,857 | -0.39% | 6.2천 |
|---|
| 2026.05.18 | ₩30,964 | ₩31,138 | ₩30,911 | ₩30,964 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩31,125 | ₩31,125 | ₩30,871 | ₩30,924 | -0.64% | 8.3천 |
|---|
| 2026.05.14 | ₩31,325 | ₩31,325 | ₩31,043 | ₩31,165 | -0.51% | 1.1만 |
|---|
| 2026.05.13 | ₩31,138 | ₩31,218 | ₩31,138 | ₩31,218 | +0.26% | 8.7천 |
|---|
| 2026.05.12 | ₩31,352 | ₩31,372 | ₩31,085 | ₩31,085 | -0.85% | 2.2만 |
|---|
| 2026.05.11 | ₩31,446 | ₩31,486 | ₩31,192 | ₩31,192 | -0.81% | 2.6만 |
|---|
| 2026.05.08 | ₩31,486 | ₩31,486 | ₩31,392 | ₩31,392 | -0.30% | 8.8천 |
|---|
| 2026.05.07 | ₩31,352 | ₩31,468 | ₩31,352 | ₩31,432 | +0.26% | 1만 |
|---|
| 2026.05.06 | ₩31,285 | ₩31,446 | ₩31,285 | ₩31,399 | +0.36% | 5.1천 |
|---|
| 2026.05.05 | ₩31,539 | ₩31,539 | ₩31,178 | ₩31,178 | -1.14% | 5.1천 |
|---|
| 2026.05.04 | ₩31,432 | ₩31,446 | ₩31,285 | ₩31,285 | -0.47% | 9.9천 |
|---|
| 2026.05.01 | ₩31,499 | ₩31,526 | ₩31,245 | ₩31,392 | -0.34% | 1만 |
|---|
| 2026.04.30 | ₩31,579 | ₩31,579 | ₩31,446 | ₩31,499 | -0.25% | 1.7만 |
|---|
| 2026.04.29 | ₩31,579 | ₩31,597 | ₩31,406 | ₩31,432 | -0.47% | 9.4천 |
|---|
| 2026.04.28 | ₩31,633 | ₩31,727 | ₩31,513 | ₩31,579 | -0.17% | 1만 |
|---|
| 2026.04.27 | ₩31,660 | ₩31,867 | ₩31,606 | ₩31,633 | -0.08% | 5.8천 |
|---|
| 2026.04.24 | ₩31,660 | ₩31,700 | ₩31,620 | ₩31,660 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩31,780 | ₩31,799 | ₩31,593 | ₩31,633 | -0.46% | 5.9천 |
|---|
| 2026.04.22 | ₩31,793 | ₩31,847 | ₩31,459 | ₩31,780 | -0.04% | 7.2천 |
|---|
| 2026.04.21 | ₩31,807 | ₩31,807 | ₩31,459 | ₩31,673 | -0.42% | 4.3천 |
|---|
| 2026.04.20 | ₩31,753 | ₩31,753 | ₩31,646 | ₩31,660 | -0.29% | 6.2천 |
|---|
| 2026.04.17 | ₩31,606 | ₩31,780 | ₩31,597 | ₩31,686 | +0.25% | 5.9천 |
|---|
| 2026.04.16 | ₩31,753 | ₩31,753 | ₩31,633 | ₩31,633 | -0.38% | 7.6천 |
|---|
| 2026.04.15 | ₩31,299 | ₩31,700 | ₩31,299 | ₩31,660 | +1.15% | 1.2만 |
|---|
| 2026.04.14 | ₩31,192 | ₩31,513 | ₩31,192 | ₩31,406 | +0.69% | 1.3만 |
|---|
| 2026.04.13 | ₩31,245 | ₩31,285 | ₩31,085 | ₩31,279 | +0.11% | 4.8천 |
|---|
| 2026.04.10 | ₩31,259 | ₩31,352 | ₩31,077 | ₩31,205 | -0.17% | 8.4천 |
|---|
| 2026.04.09 | ₩31,071 | ₩31,325 | ₩30,938 | ₩31,125 | +0.17% | 6.6천 |
|---|
| 2026.04.08 | ₩30,911 | ₩31,352 | ₩30,911 | ₩30,924 | +0.04% | 8.9천 |
|---|
| 2026.04.07 | ₩30,630 | ₩30,871 | ₩30,550 | ₩30,744 | +0.37% | 1.1만 |
|---|
| 2026.04.06 | ₩30,724 | ₩30,844 | ₩30,590 | ₩30,737 | +0.04% | 1.3만 |
|---|
| 2026.04.02 | ₩30,563 | ₩30,791 | ₩30,510 | ₩30,657 | +0.31% | 1.4만 |
|---|
| 2026.04.01 | ₩30,670 | ₩30,804 | ₩30,543 | ₩30,630 | -0.13% | 2.3만 |
|---|
| 2026.03.31 | ₩31,018 | ₩31,058 | ₩30,523 | ₩30,590 | -1.38% | 8.4만 |
|---|
| 2026.03.30 | ₩30,791 | ₩31,138 | ₩30,791 | ₩31,018 | +0.74% | 3.5천 |
|---|
| 2026.03.27 | ₩30,951 | ₩31,071 | ₩30,832 | ₩30,911 | -0.13% | 5.6천 |
|---|
| 2026.03.26 | ₩31,192 | ₩31,192 | ₩30,985 | ₩30,991 | -0.64% | 9.4천 |
|---|
| 2026.03.25 | ₩30,991 | ₩31,339 | ₩30,951 | ₩31,112 | +0.39% | 1만 |
|---|
| 2026.03.24 | ₩30,938 | ₩31,192 | ₩30,938 | ₩30,938 | 0.00% | 8.5천 |
|---|
| 2026.03.23 | ₩30,821 | ₩31,085 | ₩30,817 | ₩30,978 | +0.51% | 6.7천 |
|---|
| 2026.03.20 | ₩31,071 | ₩31,172 | ₩30,817 | ₩30,817 | -0.82% | 1.4만 |
|---|
| 2026.03.19 | ₩31,098 | ₩31,178 | ₩31,045 | ₩31,178 | +0.26% | 1.1만 |
|---|
| 2026.03.18 | ₩31,432 | ₩31,529 | ₩31,205 | ₩31,232 | -0.64% | 2.1만 |
|---|
| 2026.03.17 | ₩31,579 | ₩31,753 | ₩31,473 | ₩31,513 | -0.21% | 1.6만 |
|---|
| 2026.03.16 | ₩31,833 | ₩31,912 | ₩31,553 | ₩31,579 | -0.80% | 3.6만 |
|---|
| 2026.03.13 | ₩31,553 | ₩31,820 | ₩31,553 | ₩31,767 | +0.68% | 7.5만 |
|---|
| 2026.03.12 | ₩31,432 | ₩31,740 | ₩31,245 | ₩31,727 | +0.94% | 6.7만 |
|---|
| 2026.03.11 | ₩31,473 | ₩31,793 | ₩31,293 | ₩31,633 | +0.51% | 7.3만 |
|---|
| 2026.03.10 | ₩31,178 | ₩31,430 | ₩31,178 | ₩31,379 | +0.64% | 5.1만 |
|---|
| 2026.03.09 | ₩31,031 | ₩31,285 | ₩31,031 | ₩31,232 | +0.65% | 7.6만 |
|---|
| 2026.03.06 | ₩30,991 | ₩31,285 | ₩30,934 | ₩31,205 | +0.69% | 25.6만 |
|---|
| 2026.03.05 | ₩31,031 | ₩31,085 | ₩30,857 | ₩31,045 | +0.04% | 1.9만 |
|---|
| 2026.03.04 | ₩31,071 | ₩31,277 | ₩31,018 | ₩31,112 | +0.13% | 5.9만 |
|---|
| 2026.03.03 | ₩31,272 | ₩31,272 | ₩30,991 | ₩31,138 | -0.43% | 1.1만 |
|---|
| 2026.03.02 | ₩31,058 | ₩31,336 | ₩31,058 | ₩31,312 | +0.82% | 1.4만 |
|---|
| 2026.02.27 | ₩31,285 | ₩31,366 | ₩31,098 | ₩31,178 | -0.34% | 5.8만 |
|---|
| 2026.02.26 | ₩31,767 | ₩31,793 | ₩31,640 | ₩31,793 | +0.08% | 10.1만 |
|---|
| 2026.02.25 | ₩31,673 | ₩31,753 | ₩31,673 | ₩31,713 | +0.13% | 1.4만 |
|---|
| 2026.02.24 | ₩31,660 | ₩31,673 | ₩31,579 | ₩31,646 | -0.04% | 1.5만 |
|---|
| 2026.02.23 | ₩31,553 | ₩31,700 | ₩31,553 | ₩31,673 | +0.38% | 1.8만 |
|---|
| 2026.02.20 | ₩31,553 | ₩31,700 | ₩31,553 | ₩31,673 | +0.38% | 2만 |
|---|
| 2026.02.19 | ₩31,620 | ₩31,713 | ₩31,513 | ₩31,660 | +0.13% | 1.8만 |
|---|
| 2026.02.18 | ₩31,673 | ₩31,740 | ₩31,566 | ₩31,646 | -0.08% | 1.5만 |
|---|
| 2026.02.17 | ₩31,446 | ₩31,673 | ₩31,366 | ₩31,673 | +0.72% | 2만 |
|---|
| 2026.02.13 | ₩31,339 | ₩31,513 | ₩31,299 | ₩31,513 | +0.55% | 2만 |
|---|
| 2026.02.12 | ₩31,218 | ₩31,432 | ₩31,218 | ₩31,325 | +0.34% | 5.9천 |
|---|
| 2026.02.11 | ₩31,245 | ₩31,406 | ₩31,192 | ₩31,218 | -0.09% | 1만 |
|---|
| 2026.02.10 | ₩31,245 | ₩31,379 | ₩31,245 | ₩31,285 | +0.13% | 4.3천 |
|---|
| 2026.02.09 | ₩31,312 | ₩31,352 | ₩31,245 | ₩31,245 | -0.21% | 7.7천 |
|---|
| 2026.02.06 | ₩31,152 | ₩31,285 | ₩31,152 | ₩31,272 | +0.39% | 6.7천 |
|---|
| 2026.02.05 | ₩31,339 | ₩31,339 | ₩31,112 | ₩31,192 | -0.47% | 9.2천 |
|---|
| 2026.02.04 | ₩31,312 | ₩31,419 | ₩31,178 | ₩31,299 | -0.04% | 6.9천 |
|---|
| 2026.02.03 | ₩31,473 | ₩31,525 | ₩31,261 | ₩31,312 | -0.51% | 1.8만 |
|---|
| 2026.02.02 | ₩31,499 | ₩31,499 | ₩31,379 | ₩31,473 | -0.08% | 7.7천 |
|---|
| 2026.01.30 | ₩31,399 | ₩31,499 | ₩31,312 | ₩31,419 | +0.06% | 7.2천 |
|---|
| 2026.01.29 | ₩31,419 | ₩31,513 | ₩31,366 | ₩31,459 | +0.13% | 5.8천 |
|---|
| 2026.01.28 | ₩31,633 | ₩31,660 | ₩31,446 | ₩31,499 | -0.42% | 9.7천 |
|---|
| 2026.01.27 | ₩31,606 | ₩31,727 | ₩31,432 | ₩31,593 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩31,633 | ₩31,713 | ₩31,526 | ₩31,606 | -0.08% | 1.8만 |
|---|
| 2026.01.23 | ₩31,767 | ₩31,767 | ₩31,501 | ₩31,633 | -0.42% | 9.9천 |
|---|
| 2026.01.22 | ₩31,486 | ₩31,673 | ₩31,406 | ₩31,566 | +0.25% | 1.2만 |
|---|
| 2026.01.21 | ₩31,325 | ₩31,526 | ₩31,285 | ₩31,459 | +0.43% | 2.3만 |
|---|
| 2026.01.20 | ₩31,299 | ₩31,379 | ₩31,156 | ₩31,312 | +0.04% | 2.6만 |
|---|
| 2026.01.16 | ₩31,593 | ₩31,593 | ₩31,486 | ₩31,566 | -0.08% | 1.1만 |
|---|
| 2026.01.15 | ₩31,446 | ₩31,633 | ₩31,446 | ₩31,593 | +0.47% | 2.8만 |
|---|
| 2026.01.14 | ₩31,352 | ₩31,473 | ₩31,272 | ₩31,432 | +0.26% | 1.7만 |
|---|
| 2026.01.13 | ₩31,192 | ₩31,446 | ₩31,180 | ₩31,339 | +0.47% | 2.5만 |
|---|
| 2026.01.12 | ₩31,205 | ₩31,212 | ₩30,951 | ₩31,205 | 0.00% | 1.8만 |
|---|
| 2026.01.09 | ₩31,178 | ₩31,291 | ₩31,125 | ₩31,245 | +0.21% | 8.8천 |
|---|
| 2026.01.08 | ₩31,232 | ₩31,259 | ₩31,085 | ₩31,178 | -0.17% | 1.5만 |
|---|
| 2026.01.07 | ₩31,285 | ₩31,299 | ₩31,085 | ₩31,285 | 0.00% | 3.1만 |
|---|
| 2026.01.06 | ₩31,192 | ₩31,271 | ₩31,098 | ₩31,205 | +0.04% | 1.2만 |
|---|
| 2026.01.05 | ₩31,285 | ₩31,499 | ₩31,192 | ₩31,232 | -0.17% | 1.7만 |
|---|
| 2026.01.02 | ₩31,045 | ₩31,245 | ₩30,991 | ₩31,192 | +0.47% | 3만 |
|---|
| 2025.12.31 | ₩30,791 | ₩30,938 | ₩30,657 | ₩30,911 | +0.39% | 6.5만 |
|---|
| 2025.12.30 | ₩30,857 | ₩30,964 | ₩30,657 | ₩30,791 | -0.22% | 4.5만 |
|---|
| 2025.12.29 | ₩30,898 | ₩30,951 | ₩30,777 | ₩30,831 | -0.22% | 2.9만 |
|---|
| 2025.12.26 | ₩30,964 | ₩30,964 | ₩30,817 | ₩30,844 | -0.39% | 9.5천 |
|---|
| 2025.12.24 | ₩30,817 | ₩30,964 | ₩30,804 | ₩30,938 | +0.39% | 1.1만 |
|---|
| 2025.12.23 | ₩30,978 | ₩31,005 | ₩30,804 | ₩30,898 | -0.26% | 2.1만 |
|---|
| 2025.12.22 | ₩31,018 | ₩31,098 | ₩30,924 | ₩31,018 | 0.00% | 3.9만 |
|---|
| 2025.12.19 | ₩31,018 | ₩31,138 | ₩30,924 | ₩31,018 | 0.00% | 2.6만 |
|---|
| 2025.12.18 | ₩31,045 | ₩31,118 | ₩30,938 | ₩31,018 | -0.09% | 2.9만 |
|---|
| 2025.12.17 | ₩30,898 | ₩31,018 | ₩30,871 | ₩30,951 | +0.17% | 4.5만 |
|---|
| 2025.12.16 | ₩30,884 | ₩30,951 | ₩30,777 | ₩30,924 | +0.13% | 7.7만 |
|---|
| 2025.12.15 | ₩30,951 | ₩31,079 | ₩30,857 | ₩30,938 | -0.04% | 2.5만 |
|---|
| 2025.12.12 | ₩30,991 | ₩31,018 | ₩30,804 | ₩30,924 | -0.22% | 1.9만 |
|---|
| 2025.12.11 | ₩31,045 | ₩31,218 | ₩30,911 | ₩31,071 | +0.09% | 3.2만 |
|---|
| 2025.12.10 | ₩31,165 | ₩31,325 | ₩31,045 | ₩31,098 | -0.21% | 5.3만 |
|---|
| 2025.12.09 | ₩31,218 | ₩31,419 | ₩31,165 | ₩31,232 | +0.04% | 1.7만 |
|---|
| 2025.12.08 | ₩31,753 | ₩31,807 | ₩31,245 | ₩31,285 | -1.47% | 3.3만 |
|---|
| 2025.12.05 | ₩31,660 | ₩31,820 | ₩31,419 | ₩31,713 | +0.17% | 4.4만 |
|---|
| 2025.12.04 | ₩31,660 | ₩31,700 | ₩31,553 | ₩31,620 | -0.13% | 2.6만 |
|---|
| 2025.12.03 | ₩31,392 | ₩31,940 | ₩31,392 | ₩31,811 | +1.33% | 2.8만 |
|---|
| 2025.12.02 | ₩31,419 | ₩31,620 | ₩31,406 | ₩31,499 | +0.26% | 3.4만 |
|---|
| 2025.12.01 | ₩31,486 | ₩31,513 | ₩31,212 | ₩31,513 | +0.08% | 5.3만 |
|---|
| 2025.11.28 | ₩31,740 | ₩31,880 | ₩31,633 | ₩31,872 | +0.42% | 4천 |
|---|
| 2025.11.26 | ₩31,633 | ₩31,840 | ₩31,593 | ₩31,833 | +0.63% | 1.2만 |
|---|
| 2025.11.25 | ₩31,713 | ₩31,927 | ₩31,633 | ₩31,660 | -0.17% | 1.3만 |
|---|
| 2025.11.24 | ₩31,860 | ₩32,007 | ₩31,660 | ₩31,727 | -0.42% | 1.9만 |
|---|
| 2025.11.21 | ₩31,633 | ₩31,860 | ₩31,633 | ₩31,740 | +0.34% | 7천 |
|---|
| 2025.11.20 | ₩31,914 | ₩31,967 | ₩31,633 | ₩31,727 | -0.59% | 1만 |
|---|
| 2025.11.19 | ₩31,833 | ₩31,914 | ₩31,767 | ₩31,899 | +0.21% | 1.3만 |
|---|
| 2025.11.18 | ₩31,686 | ₩31,940 | ₩31,686 | ₩31,940 | +0.80% | 1만 |
|---|
| 2025.11.17 | ₩31,740 | ₩31,954 | ₩31,727 | ₩31,850 | +0.35% | 1.3만 |
|---|
| 2025.11.14 | ₩31,499 | ₩31,967 | ₩31,499 | ₩31,967 | +1.49% | 2만 |
|---|
| 2025.11.13 | ₩31,793 | ₩31,793 | ₩31,459 | ₩31,499 | -0.93% | 1.5만 |
|---|
| 2025.11.12 | ₩31,727 | ₩31,994 | ₩31,727 | ₩31,820 | +0.29% | 1.2만 |
|---|
| 2025.11.11 | ₩31,713 | ₩31,874 | ₩31,713 | ₩31,847 | +0.42% | 9.6천 |
|---|
| 2025.11.10 | ₩31,673 | ₩31,780 | ₩31,606 | ₩31,727 | +0.17% | 6.5천 |
|---|
| 2025.11.07 | ₩31,526 | ₩31,646 | ₩31,419 | ₩31,593 | +0.21% | 8.3천 |
|---|
| 2025.11.06 | ₩31,700 | ₩31,700 | ₩31,459 | ₩31,539 | -0.51% | 1.6만 |
|---|
| 2025.11.05 | ₩31,579 | ₩31,725 | ₩31,419 | ₩31,620 | +0.13% | 1.1만 |
|---|
| 2025.11.04 | ₩31,620 | ₩31,753 | ₩31,379 | ₩31,646 | +0.08% | 2.7만 |
|---|
| 2025.11.03 | ₩31,807 | ₩31,911 | ₩31,553 | ₩31,740 | -0.21% | 1.3만 |
|---|
| 2025.10.31 | ₩31,887 | ₩32,362 | ₩31,620 | ₩31,727 | -0.50% | 2.6만 |
|---|
| 2025.10.30 | ₩32,354 | ₩32,354 | ₩31,847 | ₩31,887 | -1.44% | 7.7천 |
|---|
| 2025.10.29 | ₩32,301 | ₩32,449 | ₩32,301 | ₩32,395 | +0.29% | 9.1천 |
|---|
| 2025.10.28 | ₩32,301 | ₩32,489 | ₩32,301 | ₩32,301 | 0.00% | 9.3천 |
|---|
| 2025.10.27 | ₩32,328 | ₩32,569 | ₩32,315 | ₩32,395 | +0.21% | 9천 |
|---|
| 2025.10.24 | ₩32,382 | ₩32,596 | ₩32,221 | ₩32,449 | +0.21% | 1.2만 |
|---|
| 2025.10.23 | ₩32,328 | ₩32,495 | ₩32,328 | ₩32,449 | +0.37% | 6.8천 |
|---|
| 2025.10.22 | ₩32,542 | ₩32,596 | ₩32,288 | ₩32,422 | -0.37% | 8.2천 |
|---|
| 2025.10.21 | ₩32,489 | ₩32,743 | ₩32,489 | ₩32,569 | +0.25% | 9.7천 |
|---|
| 2025.10.20 | ₩32,355 | ₩32,596 | ₩32,355 | ₩32,555 | +0.62% | 6.5천 |
|---|
| 2025.10.17 | ₩32,261 | ₩32,529 | ₩31,900 | ₩32,342 | +0.25% | 9.5천 |
|---|
| 2025.10.16 | ₩32,125 | ₩32,515 | ₩31,998 | ₩32,462 | +1.05% | 1.8만 |
|---|
| 2025.10.15 | ₩31,967 | ₩32,435 | ₩31,967 | ₩32,209 | +0.76% | 7.8천 |
|---|
| 2025.10.14 | ₩32,007 | ₩32,181 | ₩31,820 | ₩32,021 | +0.04% | 8천 |
|---|
| 2025.10.13 | ₩32,088 | ₩32,168 | ₩31,887 | ₩32,121 | +0.10% | 5.4천 |
|---|
| 2025.10.10 | ₩32,181 | ₩32,321 | ₩31,914 | ₩32,101 | -0.25% | 1.4만 |
|---|