시장 데이터를 불러오는 중
Voya Financial, Inc. Depositary Shares, each representing a 1/40th interest in a share of 5.35% Fixed-Rate Reset Non-Cumulative Preferred Stock, Series B · VOYA-PB · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,391 | ₩30,685 | ₩30,351 | ₩30,564 | +0.57% | 2.4만 |
| 2026.10.08 | ₩30,538 | ₩30,685 | ₩30,351 | ₩30,631 | +0.31% | 2.5만 |
| 2026.10.07 | ₩30,324 | ₩30,711 | ₩30,144 | ₩30,711 | +1.28% | 3.4만 |
| 2026.10.06 | ₩30,458 | ₩30,898 | ₩30,398 | ₩30,618 | +0.53% | 2.3만 |
| 2026.10.05 | ₩30,484 | ₩30,898 | ₩30,231 | ₩30,551 | +0.22% | 6.8만 |
| 2026.10.02 | ₩30,911 | ₩31,098 | ₩30,518 | ₩30,725 | -0.60% | 3.5만 |
| 2026.10.01 | ₩30,698 | ₩31,285 | ₩30,444 | ₩30,911 | +0.70% | 2.7만 |
| 2026.09.30 | ₩30,725 | ₩30,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,711 |
| -0.04% |
| 6.5만 |
| 2026.09.29 | ₩30,805 | ₩30,838 | ₩30,351 | ₩30,831 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩31,071 | ₩31,071 | ₩30,551 | ₩31,005 | -0.21% | 1.6만 |
|---|
| 2026.09.25 | ₩31,218 | ₩31,218 | ₩30,898 | ₩31,205 | -0.04% | 2.2만 |
|---|
| 2026.09.24 | ₩31,285 | ₩31,592 | ₩31,071 | ₩31,250 | -0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩31,338 | ₩31,365 | ₩31,085 | ₩31,218 | -0.38% | 2.3만 |
|---|
| 2026.09.22 | ₩31,552 | ₩31,885 | ₩31,232 | ₩31,285 | -0.85% | 2.2만 |
|---|
| 2026.09.21 | ₩31,218 | ₩31,965 | ₩31,085 | ₩31,418 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩31,151 | ₩31,636 | ₩31,044 | ₩31,252 | +0.32% | 1.3만 |
|---|
| 2026.09.17 | ₩31,725 | ₩31,899 | ₩30,885 | ₩31,258 | -1.47% | 2.4만 |
|---|
| 2026.09.16 | ₩31,565 | ₩31,725 | ₩31,405 | ₩31,458 | -0.34% | 1.8만 |
|---|
| 2026.09.15 | ₩31,405 | ₩31,658 | ₩30,582 | ₩31,565 | +0.51% | 4.2만 |
|---|
| 2026.09.14 | ₩31,178 | ₩31,710 | ₩30,951 | ₩31,685 | +1.63% | 1.3만 |
|---|
| 2026.09.11 | ₩31,218 | ₩31,698 | ₩31,006 | ₩31,125 | -0.30% | 1.6만 |
|---|
| 2026.09.10 | ₩31,218 | ₩31,458 | ₩30,751 | ₩31,178 | -0.13% | 2.8만 |
|---|
| 2026.09.09 | ₩31,071 | ₩31,310 | ₩30,751 | ₩31,310 | +0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩31,218 | ₩31,743 | ₩30,760 | ₩31,234 | +0.05% | 9.9천 |
|---|
| 2026.09.04 | ₩30,791 | ₩31,805 | ₩30,711 | ₩31,272 | +1.56% | 1.3만 |
|---|
| 2026.09.03 | ₩31,218 | ₩31,696 | ₩30,831 | ₩30,951 | -0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩31,272 | ₩31,947 | ₩31,098 | ₩31,205 | -0.21% | 1만 |
|---|
| 2026.09.01 | ₩31,378 | ₩31,432 | ₩31,045 | ₩31,272 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩31,378 | ₩32,012 | ₩31,058 | ₩31,272 | -0.34% | 1.9만 |
|---|
| 2026.08.28 | ₩31,672 | ₩31,672 | ₩31,298 | ₩31,298 | -1.18% | 1.6만 |
|---|
| 2026.08.27 | ₩31,592 | ₩31,698 | ₩31,405 | ₩31,485 | -0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩31,658 | ₩31,752 | ₩31,378 | ₩31,405 | -0.80% | 1.4만 |
|---|
| 2026.08.25 | ₩31,992 | ₩32,145 | ₩31,538 | ₩31,945 | -0.15% | 1.8만 |
|---|
| 2026.08.24 | ₩31,725 | ₩32,209 | ₩31,565 | ₩31,792 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩31,552 | ₩31,912 | ₩31,405 | ₩31,685 | +0.42% | 2.5만 |
|---|
| 2026.08.20 | ₩31,565 | ₩31,992 | ₩31,352 | ₩31,712 | +0.46% | 2.9만 |
|---|
| 2026.08.19 | ₩31,685 | ₩32,045 | ₩31,672 | ₩31,832 | +0.46% | 9.3만 |
|---|
| 2026.08.18 | ₩31,765 | ₩31,819 | ₩31,165 | ₩31,672 | -0.29% | 1.3만 |
|---|
| 2026.08.17 | ₩31,992 | ₩31,992 | ₩31,752 | ₩31,752 | -0.75% | 2.7만 |
|---|
| 2026.08.14 | ₩31,912 | ₩32,005 | ₩31,885 | ₩31,899 | -0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩31,819 | ₩32,079 | ₩31,819 | ₩31,939 | +0.38% | 1.9만 |
|---|
| 2026.08.12 | ₩31,658 | ₩31,752 | ₩31,619 | ₩31,672 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩31,632 | ₩31,778 | ₩31,552 | ₩31,738 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩31,685 | ₩31,712 | ₩31,432 | ₩31,512 | -0.55% | 2.1만 |
|---|
| 2026.08.07 | ₩31,552 | ₩31,738 | ₩31,445 | ₩31,605 | +0.17% | 3.4만 |
|---|
| 2026.08.06 | ₩31,525 | ₩31,525 | ₩31,218 | ₩31,352 | -0.55% | 2.8만 |
|---|
| 2026.08.05 | ₩31,698 | ₩31,698 | ₩31,191 | ₩31,405 | -0.93% | 2.5만 |
|---|
| 2026.08.04 | ₩31,792 | ₩31,792 | ₩31,552 | ₩31,565 | -0.71% | 1.5만 |
|---|
| 2026.08.03 | ₩31,632 | ₩31,819 | ₩31,618 | ₩31,685 | +0.17% | 2.5만 |
|---|
| 2026.07.31 | ₩31,672 | ₩31,752 | ₩31,452 | ₩31,632 | -0.13% | 3.6만 |
|---|
| 2026.07.30 | ₩31,712 | ₩31,738 | ₩31,512 | ₩31,552 | -0.50% | 7.3천 |
|---|
| 2026.07.29 | ₩31,578 | ₩31,718 | ₩31,512 | ₩31,538 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩31,645 | ₩31,845 | ₩31,632 | ₩31,645 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩31,819 | ₩31,839 | ₩31,632 | ₩31,672 | -0.46% | 1.2만 |
|---|
| 2026.07.24 | ₩31,712 | ₩31,845 | ₩31,392 | ₩31,645 | -0.21% | 1.6만 |
|---|
| 2026.07.23 | ₩31,578 | ₩31,795 | ₩31,375 | ₩31,592 | +0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩31,565 | ₩31,738 | ₩31,565 | ₩31,738 | +0.55% | 1.1만 |
|---|
| 2026.07.21 | ₩31,578 | ₩31,738 | ₩31,538 | ₩31,738 | +0.51% | 16.4만 |
|---|
| 2026.07.20 | ₩31,472 | ₩31,819 | ₩31,472 | ₩31,725 | +0.81% | 3.4만 |
|---|
| 2026.07.17 | ₩31,178 | ₩31,552 | ₩31,095 | ₩31,472 | +0.94% | 2.5만 |
|---|
| 2026.07.16 | ₩31,258 | ₩31,258 | ₩31,097 | ₩31,178 | -0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩31,165 | ₩31,258 | ₩31,058 | ₩31,258 | +0.30% | 1.5만 |
|---|
| 2026.07.14 | ₩31,151 | ₩31,210 | ₩31,045 | ₩31,165 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩31,178 | ₩31,178 | ₩30,963 | ₩31,051 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩31,191 | ₩31,191 | ₩30,980 | ₩31,151 | -0.13% | 1.6만 |
|---|
| 2026.07.09 | ₩30,991 | ₩31,218 | ₩30,991 | ₩31,085 | +0.30% | 1.1만 |
|---|
| 2026.07.08 | ₩31,258 | ₩31,258 | ₩30,885 | ₩31,085 | -0.55% | 1.8만 |
|---|
| 2026.07.07 | ₩31,405 | ₩31,458 | ₩31,071 | ₩31,205 | -0.64% | 2.3만 |
|---|
| 2026.07.06 | ₩31,418 | ₩31,465 | ₩31,352 | ₩31,465 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩31,258 | ₩31,365 | ₩31,033 | ₩31,365 | +0.34% | 1.4만 |
|---|
| 2026.07.01 | ₩31,018 | ₩31,272 | ₩30,980 | ₩31,177 | +0.51% | 9.7천 |
|---|
| 2026.06.30 | ₩30,978 | ₩31,205 | ₩30,858 | ₩31,098 | +0.39% | 11.5만 |
|---|
| 2026.06.29 | ₩30,885 | ₩30,978 | ₩30,831 | ₩30,925 | +0.13% | 2.2만 |
|---|
| 2026.06.26 | ₩30,604 | ₩30,898 | ₩30,604 | ₩30,758 | +0.50% | 1.9만 |
|---|
| 2026.06.25 | ₩30,925 | ₩30,925 | ₩30,578 | ₩30,725 | -0.65% | 2만 |
|---|
| 2026.06.24 | ₩30,845 | ₩30,951 | ₩30,658 | ₩30,831 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩30,925 | ₩31,071 | ₩30,524 | ₩30,831 | -0.30% | 4.2만 |
|---|
| 2026.06.22 | ₩31,005 | ₩31,085 | ₩30,845 | ₩30,951 | -0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩30,965 | ₩31,178 | ₩30,965 | ₩31,085 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩31,191 | ₩31,225 | ₩30,965 | ₩30,965 | -0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩31,325 | ₩31,438 | ₩31,111 | ₩31,245 | -0.26% | 1.6만 |
|---|
| 2026.06.15 | ₩31,485 | ₩31,525 | ₩31,191 | ₩31,325 | -0.51% | 1.2만 |
|---|
| 2026.06.12 | ₩31,538 | ₩31,538 | ₩31,138 | ₩31,292 | -0.78% | 1.8만 |
|---|
| 2026.06.11 | ₩31,352 | ₩31,633 | ₩31,338 | ₩31,358 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩31,672 | ₩31,672 | ₩31,445 | ₩31,458 | -0.67% | 1.5만 |
|---|
| 2026.06.09 | ₩31,578 | ₩31,658 | ₩31,432 | ₩31,605 | +0.08% | 2만 |
|---|
| 2026.06.08 | ₩31,645 | ₩31,658 | ₩31,432 | ₩31,532 | -0.36% | 9.4천 |
|---|
| 2026.06.05 | ₩31,618 | ₩31,845 | ₩31,432 | ₩31,612 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩31,632 | ₩31,885 | ₩31,632 | ₩31,752 | +0.38% | 1.5만 |
|---|
| 2026.06.03 | ₩31,912 | ₩31,925 | ₩31,645 | ₩31,725 | -0.59% | 1만 |
|---|
| 2026.06.02 | ₩31,845 | ₩31,986 | ₩31,645 | ₩31,819 | -0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩31,952 | ₩32,005 | ₩31,792 | ₩31,925 | -0.08% | 8.8천 |
|---|
| 2026.05.29 | ₩32,112 | ₩32,112 | ₩31,790 | ₩31,832 | -0.87% | 2.1만 |
|---|
| 2026.05.28 | ₩32,045 | ₩32,165 | ₩31,965 | ₩32,045 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩31,939 | ₩32,072 | ₩31,725 | ₩31,925 | -0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩31,872 | ₩32,032 | ₩31,485 | ₩31,825 | -0.15% | 1.4만 |
|---|
| 2026.05.22 | ₩32,125 | ₩32,225 | ₩31,905 | ₩32,085 | -0.12% | 1.8만 |
|---|
| 2026.05.21 | ₩32,072 | ₩32,103 | ₩31,816 | ₩32,085 | +0.04% | 3.2만 |
|---|
| 2026.05.20 | ₩32,099 | ₩32,112 | ₩31,902 | ₩31,965 | -0.42% | 1.4만 |
|---|
| 2026.05.19 | ₩32,085 | ₩32,109 | ₩31,792 | ₩32,059 | -0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩32,205 | ₩32,236 | ₩31,979 | ₩32,092 | -0.35% | 1.1만 |
|---|
| 2026.05.15 | ₩32,085 | ₩32,179 | ₩31,762 | ₩32,099 | +0.04% | 2.3만 |
|---|
| 2026.05.14 | ₩32,085 | ₩32,325 | ₩31,979 | ₩32,212 | +0.40% | 6.9천 |
|---|
| 2026.05.13 | ₩32,165 | ₩32,259 | ₩32,005 | ₩32,152 | -0.04% | 6.8천 |
|---|
| 2026.05.12 | ₩32,165 | ₩32,165 | ₩31,866 | ₩32,165 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩32,005 | ₩32,179 | ₩31,805 | ₩32,165 | +0.50% | 1.7만 |
|---|
| 2026.05.08 | ₩31,965 | ₩31,965 | ₩31,778 | ₩31,912 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩31,979 | ₩32,272 | ₩31,819 | ₩31,899 | -0.25% | 1.2만 |
|---|
| 2026.05.06 | ₩32,099 | ₩32,099 | ₩31,859 | ₩32,045 | -0.17% | 2.4만 |
|---|
| 2026.05.05 | ₩31,992 | ₩32,059 | ₩31,819 | ₩32,005 | +0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩31,965 | ₩32,137 | ₩31,729 | ₩31,819 | -0.46% | 1.8만 |
|---|
| 2026.05.01 | ₩32,205 | ₩32,432 | ₩31,939 | ₩31,952 | -0.79% | 1.6만 |
|---|
| 2026.04.30 | ₩32,045 | ₩32,179 | ₩31,819 | ₩31,979 | -0.21% | 1.3만 |
|---|
| 2026.04.29 | ₩32,085 | ₩32,202 | ₩31,845 | ₩31,965 | -0.37% | 1.6만 |
|---|
| 2026.04.28 | ₩32,205 | ₩32,205 | ₩31,965 | ₩32,019 | -0.58% | 8.8천 |
|---|
| 2026.04.27 | ₩32,299 | ₩32,472 | ₩32,019 | ₩32,045 | -0.78% | 1.4만 |
|---|
| 2026.04.24 | ₩32,165 | ₩32,219 | ₩31,965 | ₩32,192 | +0.08% | 8.8천 |
|---|
| 2026.04.23 | ₩32,259 | ₩32,419 | ₩32,005 | ₩32,112 | -0.45% | 3.5만 |
|---|
| 2026.04.22 | ₩32,112 | ₩32,259 | ₩31,778 | ₩32,259 | +0.46% | 1.1만 |
|---|
| 2026.04.21 | ₩31,832 | ₩32,072 | ₩31,765 | ₩32,072 | +0.75% | 1.6만 |
|---|
| 2026.04.20 | ₩31,792 | ₩32,085 | ₩31,765 | ₩31,859 | +0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩32,032 | ₩32,105 | ₩31,778 | ₩31,819 | -0.67% | 1.8만 |
|---|
| 2026.04.16 | ₩32,099 | ₩32,152 | ₩31,703 | ₩31,792 | -0.96% | 1.4만 |
|---|
| 2026.04.15 | ₩31,725 | ₩31,979 | ₩31,565 | ₩31,979 | +0.80% | 1.8만 |
|---|
| 2026.04.14 | ₩31,725 | ₩31,778 | ₩31,432 | ₩31,658 | -0.21% | 1.7만 |
|---|
| 2026.04.13 | ₩31,325 | ₩31,725 | ₩31,325 | ₩31,578 | +0.81% | 2.1만 |
|---|
| 2026.04.10 | ₩31,472 | ₩31,632 | ₩31,191 | ₩31,472 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,352 | ₩31,472 | ₩31,031 | ₩31,458 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩31,098 | ₩31,472 | ₩31,031 | ₩31,232 | +0.43% | 0 |
|---|
| 2026.04.07 | ₩30,711 | ₩30,925 | ₩30,604 | ₩30,925 | +0.70% | 2.7만 |
|---|
| 2026.04.06 | ₩30,738 | ₩31,098 | ₩30,618 | ₩30,831 | +0.30% | 1.4만 |
|---|
| 2026.04.02 | ₩30,484 | ₩30,871 | ₩30,484 | ₩30,871 | +1.27% | 1.7만 |
|---|
| 2026.04.01 | ₩30,618 | ₩30,951 | ₩30,484 | ₩30,765 | +0.48% | 1.4만 |
|---|
| 2026.03.31 | ₩30,671 | ₩30,987 | ₩30,524 | ₩30,618 | -0.17% | 13만 |
|---|
| 2026.03.30 | ₩30,885 | ₩31,119 | ₩30,658 | ₩30,671 | -0.69% | 1.5만 |
|---|
| 2026.03.27 | ₩31,138 | ₩31,298 | ₩30,818 | ₩30,858 | -0.90% | 1.5만 |
|---|
| 2026.03.26 | ₩31,285 | ₩31,685 | ₩30,951 | ₩31,151 | -0.43% | 1.9만 |
|---|
| 2026.03.25 | ₩31,318 | ₩31,685 | ₩31,151 | ₩31,485 | +0.53% | 2.5만 |
|---|
| 2026.03.24 | ₩31,238 | ₩31,585 | ₩30,885 | ₩30,978 | -0.83% | 1.6만 |
|---|
| 2026.03.23 | ₩31,418 | ₩31,552 | ₩30,991 | ₩31,151 | -0.85% | 2만 |
|---|
| 2026.03.20 | ₩31,525 | ₩31,832 | ₩31,111 | ₩31,151 | -1.18% | 2.3만 |
|---|
| 2026.03.19 | ₩31,538 | ₩31,832 | ₩31,485 | ₩31,579 | +0.13% | 2만 |
|---|
| 2026.03.18 | ₩31,885 | ₩31,912 | ₩31,298 | ₩31,819 | -0.21% | 2만 |
|---|
| 2026.03.17 | ₩31,979 | ₩32,125 | ₩31,792 | ₩32,072 | +0.29% | 7.4천 |
|---|
| 2026.03.16 | ₩31,699 | ₩32,123 | ₩31,699 | ₩31,959 | +0.82% | 1.4만 |
|---|
| 2026.03.13 | ₩31,832 | ₩32,072 | ₩31,765 | ₩31,899 | +0.21% | 1.6만 |
|---|
| 2026.03.12 | ₩31,845 | ₩32,085 | ₩31,632 | ₩31,872 | +0.08% | 1만 |
|---|
| 2026.03.11 | ₩31,939 | ₩32,072 | ₩31,745 | ₩31,912 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩31,578 | ₩31,885 | ₩31,578 | ₩31,819 | +0.76% | 1 |
|---|
| 2026.03.09 | ₩32,072 | ₩32,072 | ₩31,338 | ₩31,658 | -1.29% | 1 |
|---|
| 2026.03.06 | ₩31,965 | ₩32,185 | ₩31,819 | ₩31,899 | -0.21% | 1 |
|---|
| 2026.03.05 | ₩32,219 | ₩32,219 | ₩32,085 | ₩32,205 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩32,099 | ₩32,245 | ₩31,912 | ₩32,219 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩32,059 | ₩32,125 | ₩31,765 | ₩31,965 | -0.29% | 1 |
|---|
| 2026.03.02 | ₩32,112 | ₩32,205 | ₩32,012 | ₩32,191 | +0.25% | 1 |
|---|
| 2026.02.27 | ₩31,979 | ₩32,112 | ₩31,752 | ₩32,112 | +0.42% | 1 |
|---|
| 2026.02.26 | ₩32,325 | ₩32,347 | ₩32,032 | ₩32,099 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩32,579 | ₩32,579 | ₩32,232 | ₩32,232 | -1.06% | 1 |
|---|
| 2026.02.24 | ₩32,953 | ₩32,959 | ₩32,726 | ₩32,846 | -0.32% | 1 |
|---|
| 2026.02.23 | ₩32,953 | ₩33,019 | ₩32,766 | ₩32,953 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩32,766 | ₩33,004 | ₩32,752 | ₩32,832 | +0.20% | 9.6천 |
|---|
| 2026.02.19 | ₩32,872 | ₩33,179 | ₩32,566 | ₩32,699 | -0.53% | 1.6만 |
|---|
| 2026.02.18 | ₩33,206 | ₩33,219 | ₩32,886 | ₩32,939 | -0.80% | 2.2만 |
|---|
| 2026.02.17 | ₩33,013 | ₩33,259 | ₩32,912 | ₩33,099 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩32,993 | ₩33,113 | ₩32,909 | ₩33,046 | +0.16% | 1.8만 |
|---|
| 2026.02.12 | ₩32,966 | ₩33,006 | ₩32,745 | ₩32,819 | -0.45% | 1.3만 |
|---|
| 2026.02.11 | ₩32,939 | ₩32,993 | ₩32,672 | ₩32,926 | -0.04% | 1.2만 |
|---|
| 2026.02.10 | ₩32,632 | ₩32,899 | ₩32,530 | ₩32,846 | +0.65% | 3.4만 |
|---|
| 2026.02.09 | ₩32,486 | ₩32,659 | ₩32,259 | ₩32,499 | +0.04% | 2.3만 |
|---|
| 2026.02.06 | ₩32,245 | ₩32,432 | ₩32,085 | ₩32,366 | +0.37% | 2.1만 |
|---|
| 2026.02.05 | ₩32,192 | ₩32,352 | ₩32,005 | ₩32,245 | +0.17% | 2.3만 |
|---|
| 2026.02.04 | ₩32,179 | ₩32,312 | ₩32,019 | ₩32,192 | +0.04% | 4만 |
|---|
| 2026.02.03 | ₩32,672 | ₩32,672 | ₩32,099 | ₩32,272 | -1.22% | 3.2만 |
|---|
| 2026.02.02 | ₩32,459 | ₩32,726 | ₩32,459 | ₩32,592 | +0.41% | 9.7천 |
|---|
| 2026.01.30 | ₩32,552 | ₩32,606 | ₩32,432 | ₩32,526 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩32,792 | ₩32,872 | ₩32,526 | ₩32,539 | -0.77% | 1.8만 |
|---|
| 2026.01.28 | ₩32,846 | ₩32,846 | ₩32,579 | ₩32,766 | -0.24% | 1.4만 |
|---|
| 2026.01.27 | ₩32,779 | ₩32,886 | ₩32,606 | ₩32,739 | -0.12% | 1.8만 |
|---|
| 2026.01.26 | ₩32,912 | ₩32,977 | ₩32,672 | ₩32,886 | -0.08% | 1만 |
|---|
| 2026.01.23 | ₩32,832 | ₩32,872 | ₩32,592 | ₩32,846 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩32,807 | ₩32,899 | ₩32,561 | ₩32,739 | -0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩32,606 | ₩33,006 | ₩32,366 | ₩32,739 | +0.41% | 2.8만 |
|---|
| 2026.01.20 | ₩32,579 | ₩32,752 | ₩32,301 | ₩32,712 | +0.41% | 1.7만 |
|---|
| 2026.01.16 | ₩33,046 | ₩33,139 | ₩32,819 | ₩32,939 | -0.32% | 3만 |
|---|
| 2026.01.15 | ₩33,233 | ₩33,253 | ₩33,046 | ₩33,109 | -0.37% | 2.3만 |
|---|
| 2026.01.14 | ₩33,206 | ₩33,233 | ₩32,979 | ₩33,113 | -0.28% | 2.9만 |
|---|
| 2026.01.13 | ₩33,153 | ₩33,270 | ₩33,073 | ₩33,126 | -0.08% | 1.1만 |
|---|
| 2026.01.12 | ₩33,179 | ₩33,267 | ₩32,993 | ₩33,139 | -0.12% | 1.3만 |
|---|
| 2026.01.09 | ₩33,233 | ₩33,271 | ₩33,113 | ₩33,139 | -0.28% | 1.9만 |
|---|
| 2026.01.08 | ₩33,153 | ₩33,219 | ₩33,036 | ₩33,153 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩33,139 | ₩33,193 | ₩32,966 | ₩33,153 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,073 | ₩33,286 | ₩32,899 | ₩32,993 | -0.24% | 1.7만 |
|---|
| 2026.01.05 | ₩33,046 | ₩33,353 | ₩33,019 | ₩33,059 | +0.04% | 3.2만 |
|---|
| 2026.01.02 | ₩33,275 | ₩33,313 | ₩32,993 | ₩33,086 | -0.57% | 1만 |
|---|
| 2025.12.31 | ₩33,086 | ₩33,086 | ₩32,926 | ₩32,993 | -0.28% | 3.8만 |
|---|
| 2025.12.30 | ₩33,099 | ₩33,146 | ₩32,993 | ₩33,086 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,073 | ₩33,179 | ₩33,073 | ₩33,113 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,059 | ₩33,256 | ₩33,059 | ₩33,126 | +0.20% | 7.5천 |
|---|
| 2025.12.24 | ₩33,113 | ₩33,246 | ₩33,059 | ₩33,099 | -0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,046 | ₩33,339 | ₩33,009 | ₩33,113 | +0.20% | 1.3만 |
|---|
| 2025.12.22 | ₩33,006 | ₩33,267 | ₩32,979 | ₩33,099 | +0.28% | 3.8만 |
|---|
| 2025.12.19 | ₩33,126 | ₩33,219 | ₩33,006 | ₩33,033 | -0.28% | 1.9만 |
|---|
| 2025.12.18 | ₩33,086 | ₩33,270 | ₩32,953 | ₩33,126 | +0.12% | 2.3만 |
|---|
| 2025.12.17 | ₩33,179 | ₩33,339 | ₩33,019 | ₩33,059 | -0.36% | 6.4만 |
|---|
| 2025.12.16 | ₩33,286 | ₩33,366 | ₩33,099 | ₩33,219 | -0.20% | 13.6만 |
|---|
| 2025.12.15 | ₩33,406 | ₩33,406 | ₩33,086 | ₩33,286 | -0.36% | 3.5만 |
|---|
| 2025.12.12 | ₩33,166 | ₩33,379 | ₩33,019 | ₩33,193 | +0.08% | 1.9만 |
|---|
| 2025.12.11 | ₩33,153 | ₩33,299 | ₩32,659 | ₩33,286 | +0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩32,953 | ₩33,086 | ₩32,792 | ₩33,046 | +0.28% | 2.3만 |
|---|
| 2025.12.09 | ₩32,819 | ₩32,993 | ₩32,472 | ₩32,899 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩32,686 | ₩32,846 | ₩32,600 | ₩32,726 | +0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩32,686 | ₩32,806 | ₩32,512 | ₩32,646 | -0.12% | 1.4만 |
|---|
| 2025.12.04 | ₩32,792 | ₩32,912 | ₩32,581 | ₩32,619 | -0.53% | 1.6만 |
|---|
| 2025.12.03 | ₩32,659 | ₩32,792 | ₩32,606 | ₩32,668 | +0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩32,619 | ₩32,619 | ₩32,419 | ₩32,606 | -0.04% | 2.2만 |
|---|
| 2025.12.01 | ₩32,245 | ₩32,632 | ₩32,245 | ₩32,619 | +1.16% | 4.6만 |
|---|
| 2025.11.28 | ₩32,657 | ₩32,657 | ₩32,219 | ₩32,459 | -0.61% | 9.8천 |
|---|
| 2025.11.26 | ₩32,566 | ₩32,579 | ₩32,272 | ₩32,339 | -0.70% | 1.6만 |
|---|
| 2025.11.25 | ₩32,659 | ₩32,766 | ₩32,659 | ₩32,726 | +0.20% | 3.3만 |
|---|
| 2025.11.24 | ₩32,366 | ₩32,686 | ₩31,925 | ₩32,512 | +0.45% | 2만 |
|---|
| 2025.11.21 | ₩32,059 | ₩32,272 | ₩31,765 | ₩32,192 | +0.42% | 1.2만 |
|---|
| 2025.11.20 | ₩31,912 | ₩32,032 | ₩31,752 | ₩31,952 | +0.13% | 4.7만 |
|---|
| 2025.11.19 | ₩31,805 | ₩31,979 | ₩31,752 | ₩31,872 | +0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩31,792 | ₩31,972 | ₩31,738 | ₩31,899 | +0.34% | 1.6만 |
|---|
| 2025.11.17 | ₩31,658 | ₩31,939 | ₩31,658 | ₩31,885 | +0.72% | 4.1만 |
|---|
| 2025.11.14 | ₩31,952 | ₩31,952 | ₩31,632 | ₩31,725 | -0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩32,272 | ₩32,278 | ₩31,779 | ₩31,819 | -1.41% | 1.6만 |
|---|
| 2025.11.12 | ₩32,259 | ₩32,324 | ₩32,125 | ₩32,192 | -0.21% | 1.7만 |
|---|
| 2025.11.11 | ₩32,379 | ₩32,379 | ₩32,139 | ₩32,165 | -0.66% | 8.7천 |
|---|
| 2025.11.10 | ₩32,259 | ₩32,406 | ₩32,125 | ₩32,312 | +0.17% | 3.6만 |
|---|
| 2025.11.07 | ₩32,379 | ₩32,379 | ₩32,032 | ₩32,152 | -0.70% | 1.5만 |
|---|
| 2025.11.06 | ₩32,339 | ₩32,539 | ₩32,073 | ₩32,379 | +0.12% | 1.3만 |
|---|
| 2025.11.05 | ₩32,312 | ₩32,325 | ₩32,139 | ₩32,219 | -0.29% | 1.3만 |
|---|
| 2025.11.04 | ₩32,379 | ₩32,559 | ₩32,019 | ₩32,219 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩32,552 | ₩32,659 | ₩32,218 | ₩32,379 | -0.53% | 1.6만 |
|---|
| 2025.10.31 | ₩32,806 | ₩32,806 | ₩32,499 | ₩32,539 | -0.81% | 3.7만 |
|---|
| 2025.10.30 | ₩32,886 | ₩33,006 | ₩32,486 | ₩32,699 | -0.57% | 1.5만 |
|---|
| 2025.10.29 | ₩33,086 | ₩33,130 | ₩32,779 | ₩32,884 | -0.61% | 1.6만 |
|---|
| 2025.10.28 | ₩32,953 | ₩33,099 | ₩32,780 | ₩33,059 | +0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩33,006 | ₩33,045 | ₩32,779 | ₩32,899 | -0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩32,993 | ₩33,006 | ₩32,686 | ₩32,846 | -0.44% | 9.2천 |
|---|
| 2025.10.23 | ₩32,859 | ₩32,899 | ₩32,672 | ₩32,892 | +0.10% | 6.5천 |
|---|
| 2025.10.22 | ₩32,752 | ₩32,859 | ₩32,619 | ₩32,819 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩32,726 | ₩32,859 | ₩32,726 | ₩32,859 | +0.41% | 1.2만 |
|---|
| 2025.10.20 | ₩32,646 | ₩32,732 | ₩32,559 | ₩32,726 | +0.25% | 9.2천 |
|---|
| 2025.10.17 | ₩32,406 | ₩32,590 | ₩32,379 | ₩32,552 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩32,312 | ₩32,648 | ₩32,285 | ₩32,285 | -0.08% | 2.4만 |
|---|
| 2025.10.15 | ₩32,499 | ₩32,779 | ₩32,179 | ₩32,299 | -0.62% | 1.4만 |
|---|
| 2025.10.14 | ₩32,552 | ₩32,646 | ₩32,232 | ₩32,352 | -0.61% | 1.4만 |
|---|
| 2025.10.13 | ₩32,672 | ₩32,739 | ₩32,439 | ₩32,486 | -0.57% | 1.6만 |
|---|
| 2025.10.10 | ₩32,672 | ₩32,752 | ₩32,233 | ₩32,652 | -0.06% | 1.3만 |
|---|
