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 | ₩30,399 | ₩30,693 | ₩30,360 | ₩30,573 | +0.57% | 2.4만 |
| 2026.10.08 | ₩30,546 | ₩30,693 | ₩30,360 | ₩30,640 | +0.31% | 2.5만 |
| 2026.10.07 | ₩30,333 | ₩30,720 | ₩30,153 | ₩30,720 | +1.28% | 3.4만 |
| 2026.10.06 | ₩30,466 | ₩30,907 | ₩30,406 | ₩30,626 | +0.53% | 2.3만 |
| 2026.10.05 | ₩30,493 | ₩30,907 | ₩30,239 | ₩30,560 | +0.22% | 6.8만 |
| 2026.10.02 | ₩30,920 | ₩31,107 | ₩30,526 | ₩30,733 | -0.60% | 3.5만 |
| 2026.10.01 | ₩30,706 | ₩31,294 | ₩30,453 | ₩30,920 | +0.70% | 2.7만 |
| 2026.09.30 | ₩30,733 | ₩30,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,720 |
| -0.04% |
| 6.5만 |
| 2026.09.29 | ₩30,813 | ₩30,847 | ₩30,359 | ₩30,840 | +0.09% | 2.1만 |
|---|
| 2026.09.28 | ₩31,080 | ₩31,080 | ₩30,560 | ₩31,013 | -0.21% | 1.6만 |
|---|
| 2026.09.25 | ₩31,227 | ₩31,227 | ₩30,907 | ₩31,213 | -0.04% | 2.2만 |
|---|
| 2026.09.24 | ₩31,294 | ₩31,600 | ₩31,080 | ₩31,258 | -0.11% | 1.6만 |
|---|
| 2026.09.23 | ₩31,347 | ₩31,374 | ₩31,093 | ₩31,227 | -0.38% | 2.3만 |
|---|
| 2026.09.22 | ₩31,560 | ₩31,894 | ₩31,240 | ₩31,294 | -0.85% | 2.2만 |
|---|
| 2026.09.21 | ₩31,227 | ₩31,974 | ₩31,093 | ₩31,427 | +0.64% | 1.2만 |
|---|
| 2026.09.18 | ₩31,160 | ₩31,645 | ₩31,052 | ₩31,260 | +0.32% | 1.3만 |
|---|
| 2026.09.17 | ₩31,734 | ₩31,908 | ₩30,893 | ₩31,267 | -1.47% | 2.4만 |
|---|
| 2026.09.16 | ₩31,574 | ₩31,734 | ₩31,414 | ₩31,467 | -0.34% | 1.8만 |
|---|
| 2026.09.15 | ₩31,414 | ₩31,667 | ₩30,591 | ₩31,574 | +0.51% | 4.2만 |
|---|
| 2026.09.14 | ₩31,187 | ₩31,719 | ₩30,960 | ₩31,694 | +1.63% | 1.3만 |
|---|
| 2026.09.11 | ₩31,227 | ₩31,707 | ₩31,015 | ₩31,133 | -0.30% | 1.6만 |
|---|
| 2026.09.10 | ₩31,227 | ₩31,467 | ₩30,760 | ₩31,187 | -0.13% | 2.8만 |
|---|
| 2026.09.09 | ₩31,080 | ₩31,319 | ₩30,760 | ₩31,319 | +0.77% | 1.4만 |
|---|
| 2026.09.08 | ₩31,227 | ₩31,752 | ₩30,768 | ₩31,242 | +0.05% | 9.9천 |
|---|
| 2026.09.04 | ₩30,800 | ₩31,814 | ₩30,720 | ₩31,280 | +1.56% | 1.3만 |
|---|
| 2026.09.03 | ₩31,227 | ₩31,704 | ₩30,840 | ₩30,960 | -0.85% | 1.3만 |
|---|
| 2026.09.02 | ₩31,280 | ₩31,956 | ₩31,107 | ₩31,213 | -0.21% | 1만 |
|---|
| 2026.09.01 | ₩31,387 | ₩31,440 | ₩31,053 | ₩31,280 | -0.34% | 1.5만 |
|---|
| 2026.08.31 | ₩31,387 | ₩32,021 | ₩31,067 | ₩31,280 | -0.34% | 1.9만 |
|---|
| 2026.08.28 | ₩31,681 | ₩31,681 | ₩31,307 | ₩31,307 | -1.18% | 1.6만 |
|---|
| 2026.08.27 | ₩31,600 | ₩31,707 | ₩31,414 | ₩31,494 | -0.34% | 8.6천 |
|---|
| 2026.08.26 | ₩31,667 | ₩31,761 | ₩31,387 | ₩31,414 | -0.80% | 1.4만 |
|---|
| 2026.08.25 | ₩32,001 | ₩32,154 | ₩31,547 | ₩31,954 | -0.15% | 1.8만 |
|---|
| 2026.08.24 | ₩31,734 | ₩32,218 | ₩31,574 | ₩31,801 | +0.21% | 1.6만 |
|---|
| 2026.08.21 | ₩31,560 | ₩31,921 | ₩31,414 | ₩31,694 | +0.42% | 2.5만 |
|---|
| 2026.08.20 | ₩31,574 | ₩32,000 | ₩31,360 | ₩31,721 | +0.46% | 2.9만 |
|---|
| 2026.08.19 | ₩31,694 | ₩32,054 | ₩31,681 | ₩31,841 | +0.46% | 9.3만 |
|---|
| 2026.08.18 | ₩31,774 | ₩31,827 | ₩31,174 | ₩31,681 | -0.29% | 1.3만 |
|---|
| 2026.08.17 | ₩32,001 | ₩32,001 | ₩31,761 | ₩31,761 | -0.75% | 2.7만 |
|---|
| 2026.08.14 | ₩31,921 | ₩32,014 | ₩31,894 | ₩31,907 | -0.04% | 1.1만 |
|---|
| 2026.08.13 | ₩31,827 | ₩32,088 | ₩31,827 | ₩31,947 | +0.38% | 1.9만 |
|---|
| 2026.08.12 | ₩31,667 | ₩31,761 | ₩31,628 | ₩31,681 | +0.04% | 1.6만 |
|---|
| 2026.08.11 | ₩31,641 | ₩31,787 | ₩31,560 | ₩31,747 | +0.34% | 1.1만 |
|---|
| 2026.08.10 | ₩31,694 | ₩31,721 | ₩31,440 | ₩31,520 | -0.55% | 2.1만 |
|---|
| 2026.08.07 | ₩31,560 | ₩31,747 | ₩31,454 | ₩31,614 | +0.17% | 3.4만 |
|---|
| 2026.08.06 | ₩31,534 | ₩31,534 | ₩31,227 | ₩31,360 | -0.55% | 2.8만 |
|---|
| 2026.08.05 | ₩31,707 | ₩31,707 | ₩31,200 | ₩31,414 | -0.93% | 2.5만 |
|---|
| 2026.08.04 | ₩31,801 | ₩31,801 | ₩31,560 | ₩31,574 | -0.71% | 1.5만 |
|---|
| 2026.08.03 | ₩31,641 | ₩31,827 | ₩31,627 | ₩31,694 | +0.17% | 2.5만 |
|---|
| 2026.07.31 | ₩31,681 | ₩31,761 | ₩31,460 | ₩31,641 | -0.13% | 3.6만 |
|---|
| 2026.07.30 | ₩31,721 | ₩31,747 | ₩31,521 | ₩31,560 | -0.50% | 7.3천 |
|---|
| 2026.07.29 | ₩31,587 | ₩31,727 | ₩31,520 | ₩31,547 | -0.13% | 1.3만 |
|---|
| 2026.07.28 | ₩31,654 | ₩31,854 | ₩31,641 | ₩31,654 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩31,827 | ₩31,847 | ₩31,641 | ₩31,681 | -0.46% | 1.2만 |
|---|
| 2026.07.24 | ₩31,721 | ₩31,854 | ₩31,400 | ₩31,654 | -0.21% | 1.6만 |
|---|
| 2026.07.23 | ₩31,587 | ₩31,803 | ₩31,384 | ₩31,600 | +0.04% | 2.3만 |
|---|
| 2026.07.22 | ₩31,574 | ₩31,747 | ₩31,574 | ₩31,747 | +0.55% | 1.1만 |
|---|
| 2026.07.21 | ₩31,587 | ₩31,747 | ₩31,547 | ₩31,747 | +0.51% | 16.4만 |
|---|
| 2026.07.20 | ₩31,480 | ₩31,827 | ₩31,480 | ₩31,734 | +0.81% | 3.4만 |
|---|
| 2026.07.17 | ₩31,187 | ₩31,560 | ₩31,104 | ₩31,480 | +0.94% | 2.5만 |
|---|
| 2026.07.16 | ₩31,267 | ₩31,267 | ₩31,106 | ₩31,187 | -0.26% | 1.2만 |
|---|
| 2026.07.15 | ₩31,173 | ₩31,267 | ₩31,067 | ₩31,267 | +0.30% | 1.5만 |
|---|
| 2026.07.14 | ₩31,160 | ₩31,219 | ₩31,053 | ₩31,173 | +0.04% | 9.9천 |
|---|
| 2026.07.13 | ₩31,187 | ₩31,187 | ₩30,971 | ₩31,060 | -0.41% | 1.2만 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,200 | ₩30,989 | ₩31,160 | -0.13% | 1.6만 |
|---|
| 2026.07.09 | ₩31,000 | ₩31,227 | ₩31,000 | ₩31,093 | +0.30% | 1.1만 |
|---|
| 2026.07.08 | ₩31,267 | ₩31,267 | ₩30,893 | ₩31,093 | -0.55% | 1.8만 |
|---|
| 2026.07.07 | ₩31,414 | ₩31,467 | ₩31,080 | ₩31,213 | -0.64% | 2.3만 |
|---|
| 2026.07.06 | ₩31,427 | ₩31,474 | ₩31,360 | ₩31,474 | +0.15% | 1.5만 |
|---|
| 2026.07.02 | ₩31,267 | ₩31,374 | ₩31,042 | ₩31,374 | +0.34% | 1.4만 |
|---|
| 2026.07.01 | ₩31,027 | ₩31,280 | ₩30,988 | ₩31,185 | +0.51% | 9.7천 |
|---|
| 2026.06.30 | ₩30,987 | ₩31,213 | ₩30,867 | ₩31,107 | +0.39% | 11.5만 |
|---|
| 2026.06.29 | ₩30,893 | ₩30,987 | ₩30,840 | ₩30,933 | +0.13% | 2.2만 |
|---|
| 2026.06.26 | ₩30,613 | ₩30,907 | ₩30,613 | ₩30,766 | +0.50% | 1.9만 |
|---|
| 2026.06.25 | ₩30,933 | ₩30,933 | ₩30,586 | ₩30,733 | -0.65% | 2만 |
|---|
| 2026.06.24 | ₩30,853 | ₩30,960 | ₩30,666 | ₩30,840 | -0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩30,933 | ₩31,080 | ₩30,533 | ₩30,840 | -0.30% | 4.2만 |
|---|
| 2026.06.22 | ₩31,013 | ₩31,093 | ₩30,853 | ₩30,960 | -0.17% | 1.9만 |
|---|
| 2026.06.18 | ₩30,973 | ₩31,187 | ₩30,973 | ₩31,093 | +0.39% | 2.5만 |
|---|
| 2026.06.17 | ₩31,200 | ₩31,233 | ₩30,973 | ₩30,973 | -0.73% | 2.4만 |
|---|
| 2026.06.16 | ₩31,334 | ₩31,447 | ₩31,120 | ₩31,254 | -0.26% | 1.6만 |
|---|
| 2026.06.15 | ₩31,494 | ₩31,534 | ₩31,200 | ₩31,334 | -0.51% | 1.2만 |
|---|
| 2026.06.12 | ₩31,547 | ₩31,547 | ₩31,147 | ₩31,300 | -0.78% | 1.8만 |
|---|
| 2026.06.11 | ₩31,360 | ₩31,642 | ₩31,347 | ₩31,367 | +0.02% | 1.3만 |
|---|
| 2026.06.10 | ₩31,681 | ₩31,681 | ₩31,454 | ₩31,467 | -0.67% | 1.5만 |
|---|
| 2026.06.09 | ₩31,587 | ₩31,667 | ₩31,440 | ₩31,614 | +0.08% | 2만 |
|---|
| 2026.06.08 | ₩31,654 | ₩31,667 | ₩31,441 | ₩31,540 | -0.36% | 9.4천 |
|---|
| 2026.06.05 | ₩31,627 | ₩31,854 | ₩31,440 | ₩31,621 | -0.02% | 1.6만 |
|---|
| 2026.06.04 | ₩31,641 | ₩31,894 | ₩31,641 | ₩31,761 | +0.38% | 1.5만 |
|---|
| 2026.06.03 | ₩31,921 | ₩31,934 | ₩31,654 | ₩31,734 | -0.59% | 1만 |
|---|
| 2026.06.02 | ₩31,854 | ₩31,995 | ₩31,654 | ₩31,827 | -0.08% | 1.2만 |
|---|
| 2026.06.01 | ₩31,961 | ₩32,014 | ₩31,801 | ₩31,934 | -0.08% | 8.8천 |
|---|
| 2026.05.29 | ₩32,121 | ₩32,121 | ₩31,799 | ₩31,841 | -0.87% | 2.1만 |
|---|
| 2026.05.28 | ₩32,054 | ₩32,174 | ₩31,974 | ₩32,054 | 0.00% | 1.1만 |
|---|
| 2026.05.27 | ₩31,947 | ₩32,081 | ₩31,734 | ₩31,934 | -0.04% | 4.6만 |
|---|
| 2026.05.26 | ₩31,881 | ₩32,041 | ₩31,494 | ₩31,834 | -0.15% | 1.4만 |
|---|
| 2026.05.22 | ₩32,134 | ₩32,234 | ₩31,914 | ₩32,094 | -0.12% | 1.8만 |
|---|
| 2026.05.21 | ₩32,081 | ₩32,112 | ₩31,825 | ₩32,094 | +0.04% | 3.2만 |
|---|
| 2026.05.20 | ₩32,108 | ₩32,121 | ₩31,911 | ₩31,974 | -0.42% | 1.4만 |
|---|
| 2026.05.19 | ₩32,094 | ₩32,118 | ₩31,801 | ₩32,068 | -0.08% | 1.1만 |
|---|
| 2026.05.18 | ₩32,214 | ₩32,245 | ₩31,987 | ₩32,101 | -0.35% | 1.1만 |
|---|
| 2026.05.15 | ₩32,094 | ₩32,188 | ₩31,771 | ₩32,108 | +0.04% | 2.3만 |
|---|
| 2026.05.14 | ₩32,094 | ₩32,334 | ₩31,987 | ₩32,221 | +0.40% | 6.9천 |
|---|
| 2026.05.13 | ₩32,174 | ₩32,268 | ₩32,014 | ₩32,161 | -0.04% | 6.8천 |
|---|
| 2026.05.12 | ₩32,174 | ₩32,174 | ₩31,875 | ₩32,174 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩32,014 | ₩32,188 | ₩31,814 | ₩32,174 | +0.50% | 1.7만 |
|---|
| 2026.05.08 | ₩31,974 | ₩31,974 | ₩31,787 | ₩31,921 | -0.17% | 1.2만 |
|---|
| 2026.05.07 | ₩31,987 | ₩32,281 | ₩31,827 | ₩31,907 | -0.25% | 1.2만 |
|---|
| 2026.05.06 | ₩32,108 | ₩32,108 | ₩31,867 | ₩32,054 | -0.17% | 2.4만 |
|---|
| 2026.05.05 | ₩32,001 | ₩32,068 | ₩31,827 | ₩32,014 | +0.04% | 1.8만 |
|---|
| 2026.05.04 | ₩31,974 | ₩32,146 | ₩31,737 | ₩31,827 | -0.46% | 1.8만 |
|---|
| 2026.05.01 | ₩32,214 | ₩32,441 | ₩31,947 | ₩31,961 | -0.79% | 1.6만 |
|---|
| 2026.04.30 | ₩32,054 | ₩32,188 | ₩31,827 | ₩31,987 | -0.21% | 1.3만 |
|---|
| 2026.04.29 | ₩32,094 | ₩32,211 | ₩31,854 | ₩31,974 | -0.37% | 1.6만 |
|---|
| 2026.04.28 | ₩32,214 | ₩32,214 | ₩31,974 | ₩32,028 | -0.58% | 8.8천 |
|---|
| 2026.04.27 | ₩32,308 | ₩32,481 | ₩32,028 | ₩32,054 | -0.78% | 1.4만 |
|---|
| 2026.04.24 | ₩32,174 | ₩32,228 | ₩31,974 | ₩32,201 | +0.08% | 8.8천 |
|---|
| 2026.04.23 | ₩32,268 | ₩32,428 | ₩32,014 | ₩32,121 | -0.45% | 3.5만 |
|---|
| 2026.04.22 | ₩32,121 | ₩32,268 | ₩31,787 | ₩32,268 | +0.46% | 1.1만 |
|---|
| 2026.04.21 | ₩31,841 | ₩32,081 | ₩31,774 | ₩32,081 | +0.75% | 1.6만 |
|---|
| 2026.04.20 | ₩31,801 | ₩32,094 | ₩31,774 | ₩31,867 | +0.21% | 9.6천 |
|---|
| 2026.04.17 | ₩32,041 | ₩32,114 | ₩31,787 | ₩31,827 | -0.67% | 1.8만 |
|---|
| 2026.04.16 | ₩32,108 | ₩32,161 | ₩31,711 | ₩31,801 | -0.96% | 1.4만 |
|---|
| 2026.04.15 | ₩31,734 | ₩31,987 | ₩31,574 | ₩31,987 | +0.80% | 1.8만 |
|---|
| 2026.04.14 | ₩31,734 | ₩31,787 | ₩31,440 | ₩31,667 | -0.21% | 1.7만 |
|---|
| 2026.04.13 | ₩31,334 | ₩31,734 | ₩31,334 | ₩31,587 | +0.81% | 2.1만 |
|---|
| 2026.04.10 | ₩31,480 | ₩31,641 | ₩31,200 | ₩31,480 | 0.00% | 1.9만 |
|---|
| 2026.04.09 | ₩31,360 | ₩31,480 | ₩31,040 | ₩31,467 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩31,107 | ₩31,480 | ₩31,040 | ₩31,240 | +0.43% | 0 |
|---|
| 2026.04.07 | ₩30,720 | ₩30,933 | ₩30,613 | ₩30,933 | +0.70% | 2.7만 |
|---|
| 2026.04.06 | ₩30,746 | ₩31,107 | ₩30,626 | ₩30,840 | +0.30% | 1.4만 |
|---|
| 2026.04.02 | ₩30,493 | ₩30,880 | ₩30,493 | ₩30,880 | +1.27% | 1.7만 |
|---|
| 2026.04.01 | ₩30,626 | ₩30,960 | ₩30,493 | ₩30,773 | +0.48% | 1.4만 |
|---|
| 2026.03.31 | ₩30,680 | ₩30,995 | ₩30,533 | ₩30,626 | -0.17% | 13만 |
|---|
| 2026.03.30 | ₩30,893 | ₩31,128 | ₩30,666 | ₩30,680 | -0.69% | 1.5만 |
|---|
| 2026.03.27 | ₩31,147 | ₩31,307 | ₩30,826 | ₩30,867 | -0.90% | 1.5만 |
|---|
| 2026.03.26 | ₩31,294 | ₩31,694 | ₩30,960 | ₩31,160 | -0.43% | 1.9만 |
|---|
| 2026.03.25 | ₩31,327 | ₩31,694 | ₩31,160 | ₩31,494 | +0.53% | 2.5만 |
|---|
| 2026.03.24 | ₩31,247 | ₩31,593 | ₩30,893 | ₩30,987 | -0.83% | 1.6만 |
|---|
| 2026.03.23 | ₩31,427 | ₩31,560 | ₩31,000 | ₩31,160 | -0.85% | 2만 |
|---|
| 2026.03.20 | ₩31,534 | ₩31,841 | ₩31,120 | ₩31,160 | -1.18% | 2.3만 |
|---|
| 2026.03.19 | ₩31,547 | ₩31,841 | ₩31,494 | ₩31,587 | +0.13% | 2만 |
|---|
| 2026.03.18 | ₩31,894 | ₩31,921 | ₩31,307 | ₩31,827 | -0.21% | 2만 |
|---|
| 2026.03.17 | ₩31,987 | ₩32,134 | ₩31,801 | ₩32,081 | +0.29% | 7.4천 |
|---|
| 2026.03.16 | ₩31,707 | ₩32,132 | ₩31,707 | ₩31,967 | +0.82% | 1.4만 |
|---|
| 2026.03.13 | ₩31,841 | ₩32,081 | ₩31,774 | ₩31,907 | +0.21% | 1.6만 |
|---|
| 2026.03.12 | ₩31,854 | ₩32,094 | ₩31,641 | ₩31,881 | +0.08% | 1만 |
|---|
| 2026.03.11 | ₩31,947 | ₩32,081 | ₩31,754 | ₩31,921 | -0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩31,587 | ₩31,894 | ₩31,587 | ₩31,827 | +0.76% | 1 |
|---|
| 2026.03.09 | ₩32,081 | ₩32,081 | ₩31,347 | ₩31,667 | -1.29% | 1 |
|---|
| 2026.03.06 | ₩31,974 | ₩32,194 | ₩31,827 | ₩31,907 | -0.21% | 1 |
|---|
| 2026.03.05 | ₩32,228 | ₩32,228 | ₩32,094 | ₩32,214 | -0.04% | 1 |
|---|
| 2026.03.04 | ₩32,108 | ₩32,254 | ₩31,921 | ₩32,228 | +0.37% | 1 |
|---|
| 2026.03.03 | ₩32,068 | ₩32,134 | ₩31,774 | ₩31,974 | -0.29% | 1 |
|---|
| 2026.03.02 | ₩32,121 | ₩32,214 | ₩32,021 | ₩32,200 | +0.25% | 1 |
|---|
| 2026.02.27 | ₩31,987 | ₩32,121 | ₩31,761 | ₩32,121 | +0.42% | 1 |
|---|
| 2026.02.26 | ₩32,334 | ₩32,356 | ₩32,041 | ₩32,108 | -0.70% | 3만 |
|---|
| 2026.02.25 | ₩32,588 | ₩32,588 | ₩32,241 | ₩32,241 | -1.06% | 1 |
|---|
| 2026.02.24 | ₩32,962 | ₩32,968 | ₩32,735 | ₩32,855 | -0.32% | 1 |
|---|
| 2026.02.23 | ₩32,962 | ₩33,028 | ₩32,775 | ₩32,962 | 0.00% | 1 |
|---|
| 2026.02.20 | ₩32,775 | ₩33,013 | ₩32,761 | ₩32,842 | +0.20% | 9.6천 |
|---|
| 2026.02.19 | ₩32,882 | ₩33,188 | ₩32,575 | ₩32,708 | -0.53% | 1.6만 |
|---|
| 2026.02.18 | ₩33,215 | ₩33,229 | ₩32,895 | ₩32,948 | -0.80% | 2.2만 |
|---|
| 2026.02.17 | ₩33,022 | ₩33,269 | ₩32,922 | ₩33,108 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩33,002 | ₩33,122 | ₩32,918 | ₩33,055 | +0.16% | 1.8만 |
|---|
| 2026.02.12 | ₩32,975 | ₩33,015 | ₩32,754 | ₩32,828 | -0.45% | 1.3만 |
|---|
| 2026.02.11 | ₩32,948 | ₩33,002 | ₩32,681 | ₩32,935 | -0.04% | 1.2만 |
|---|
| 2026.02.10 | ₩32,641 | ₩32,908 | ₩32,539 | ₩32,855 | +0.65% | 3.4만 |
|---|
| 2026.02.09 | ₩32,495 | ₩32,668 | ₩32,268 | ₩32,508 | +0.04% | 2.3만 |
|---|
| 2026.02.06 | ₩32,254 | ₩32,441 | ₩32,094 | ₩32,374 | +0.37% | 2.1만 |
|---|
| 2026.02.05 | ₩32,201 | ₩32,361 | ₩32,014 | ₩32,254 | +0.17% | 2.3만 |
|---|
| 2026.02.04 | ₩32,188 | ₩32,321 | ₩32,028 | ₩32,201 | +0.04% | 4만 |
|---|
| 2026.02.03 | ₩32,681 | ₩32,681 | ₩32,108 | ₩32,281 | -1.22% | 3.2만 |
|---|
| 2026.02.02 | ₩32,468 | ₩32,735 | ₩32,468 | ₩32,601 | +0.41% | 9.7천 |
|---|
| 2026.01.30 | ₩32,561 | ₩32,615 | ₩32,441 | ₩32,535 | -0.08% | 2만 |
|---|
| 2026.01.29 | ₩32,802 | ₩32,882 | ₩32,535 | ₩32,548 | -0.77% | 1.8만 |
|---|
| 2026.01.28 | ₩32,855 | ₩32,855 | ₩32,588 | ₩32,775 | -0.24% | 1.4만 |
|---|
| 2026.01.27 | ₩32,788 | ₩32,895 | ₩32,615 | ₩32,748 | -0.12% | 1.8만 |
|---|
| 2026.01.26 | ₩32,922 | ₩32,986 | ₩32,682 | ₩32,895 | -0.08% | 1만 |
|---|
| 2026.01.23 | ₩32,842 | ₩32,882 | ₩32,601 | ₩32,855 | +0.04% | 1.3만 |
|---|
| 2026.01.22 | ₩32,816 | ₩32,908 | ₩32,570 | ₩32,748 | -0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩32,615 | ₩33,015 | ₩32,374 | ₩32,748 | +0.41% | 2.8만 |
|---|
| 2026.01.20 | ₩32,588 | ₩32,761 | ₩32,310 | ₩32,721 | +0.41% | 1.7만 |
|---|
| 2026.01.16 | ₩33,055 | ₩33,148 | ₩32,828 | ₩32,948 | -0.32% | 3만 |
|---|
| 2026.01.15 | ₩33,242 | ₩33,262 | ₩33,055 | ₩33,118 | -0.37% | 2.3만 |
|---|
| 2026.01.14 | ₩33,215 | ₩33,242 | ₩32,988 | ₩33,122 | -0.28% | 2.9만 |
|---|
| 2026.01.13 | ₩33,162 | ₩33,280 | ₩33,082 | ₩33,135 | -0.08% | 1.1만 |
|---|
| 2026.01.12 | ₩33,189 | ₩33,276 | ₩33,002 | ₩33,148 | -0.12% | 1.3만 |
|---|
| 2026.01.09 | ₩33,242 | ₩33,280 | ₩33,122 | ₩33,148 | -0.28% | 1.9만 |
|---|
| 2026.01.08 | ₩33,162 | ₩33,229 | ₩33,045 | ₩33,162 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩33,148 | ₩33,202 | ₩32,975 | ₩33,162 | +0.04% | 1.5만 |
|---|
| 2026.01.06 | ₩33,082 | ₩33,295 | ₩32,908 | ₩33,002 | -0.24% | 1.7만 |
|---|
| 2026.01.05 | ₩33,055 | ₩33,362 | ₩33,028 | ₩33,068 | +0.04% | 3.2만 |
|---|
| 2026.01.02 | ₩33,284 | ₩33,322 | ₩33,002 | ₩33,095 | -0.57% | 1만 |
|---|
| 2025.12.31 | ₩33,095 | ₩33,095 | ₩32,935 | ₩33,002 | -0.28% | 3.8만 |
|---|
| 2025.12.30 | ₩33,108 | ₩33,155 | ₩33,002 | ₩33,095 | -0.04% | 2.2만 |
|---|
| 2025.12.29 | ₩33,082 | ₩33,189 | ₩33,082 | ₩33,122 | +0.12% | 1.2만 |
|---|
| 2025.12.26 | ₩33,069 | ₩33,265 | ₩33,068 | ₩33,135 | +0.20% | 7.5천 |
|---|
| 2025.12.24 | ₩33,122 | ₩33,255 | ₩33,068 | ₩33,108 | -0.04% | 7.6천 |
|---|
| 2025.12.23 | ₩33,055 | ₩33,349 | ₩33,018 | ₩33,122 | +0.20% | 1.3만 |
|---|
| 2025.12.22 | ₩33,015 | ₩33,276 | ₩32,988 | ₩33,108 | +0.28% | 3.8만 |
|---|
| 2025.12.19 | ₩33,135 | ₩33,229 | ₩33,015 | ₩33,042 | -0.28% | 1.9만 |
|---|
| 2025.12.18 | ₩33,095 | ₩33,279 | ₩32,962 | ₩33,135 | +0.12% | 2.3만 |
|---|
| 2025.12.17 | ₩33,189 | ₩33,349 | ₩33,028 | ₩33,068 | -0.36% | 6.4만 |
|---|
| 2025.12.16 | ₩33,295 | ₩33,375 | ₩33,108 | ₩33,229 | -0.20% | 13.6만 |
|---|
| 2025.12.15 | ₩33,415 | ₩33,415 | ₩33,095 | ₩33,295 | -0.36% | 3.5만 |
|---|
| 2025.12.12 | ₩33,175 | ₩33,389 | ₩33,028 | ₩33,202 | +0.08% | 1.9만 |
|---|
| 2025.12.11 | ₩33,162 | ₩33,309 | ₩32,668 | ₩33,295 | +0.40% | 2.6만 |
|---|
| 2025.12.10 | ₩32,962 | ₩33,095 | ₩32,802 | ₩33,055 | +0.28% | 2.3만 |
|---|
| 2025.12.09 | ₩32,828 | ₩33,002 | ₩32,481 | ₩32,908 | +0.24% | 2만 |
|---|
| 2025.12.08 | ₩32,695 | ₩32,855 | ₩32,609 | ₩32,735 | +0.12% | 1.4만 |
|---|
| 2025.12.05 | ₩32,695 | ₩32,815 | ₩32,521 | ₩32,655 | -0.12% | 1.4만 |
|---|
| 2025.12.04 | ₩32,802 | ₩32,922 | ₩32,590 | ₩32,628 | -0.53% | 1.6만 |
|---|
| 2025.12.03 | ₩32,668 | ₩32,802 | ₩32,615 | ₩32,677 | +0.03% | 1.5만 |
|---|
| 2025.12.02 | ₩32,628 | ₩32,628 | ₩32,428 | ₩32,615 | -0.04% | 2.2만 |
|---|
| 2025.12.01 | ₩32,254 | ₩32,641 | ₩32,254 | ₩32,628 | +1.16% | 4.6만 |
|---|
| 2025.11.28 | ₩32,666 | ₩32,666 | ₩32,228 | ₩32,468 | -0.61% | 9.8천 |
|---|
| 2025.11.26 | ₩32,575 | ₩32,588 | ₩32,281 | ₩32,348 | -0.70% | 1.6만 |
|---|
| 2025.11.25 | ₩32,668 | ₩32,775 | ₩32,668 | ₩32,735 | +0.20% | 3.3만 |
|---|
| 2025.11.24 | ₩32,374 | ₩32,695 | ₩31,933 | ₩32,521 | +0.45% | 2만 |
|---|
| 2025.11.21 | ₩32,068 | ₩32,281 | ₩31,774 | ₩32,201 | +0.42% | 1.2만 |
|---|
| 2025.11.20 | ₩31,921 | ₩32,041 | ₩31,761 | ₩31,961 | +0.13% | 4.7만 |
|---|
| 2025.11.19 | ₩31,814 | ₩31,987 | ₩31,761 | ₩31,881 | +0.21% | 2.6만 |
|---|
| 2025.11.18 | ₩31,801 | ₩31,981 | ₩31,747 | ₩31,907 | +0.34% | 1.6만 |
|---|
| 2025.11.17 | ₩31,667 | ₩31,947 | ₩31,667 | ₩31,894 | +0.72% | 4.1만 |
|---|
| 2025.11.14 | ₩31,961 | ₩31,961 | ₩31,641 | ₩31,734 | -0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩32,281 | ₩32,287 | ₩31,787 | ₩31,827 | -1.41% | 1.6만 |
|---|
| 2025.11.12 | ₩32,268 | ₩32,333 | ₩32,134 | ₩32,201 | -0.21% | 1.7만 |
|---|
| 2025.11.11 | ₩32,388 | ₩32,388 | ₩32,148 | ₩32,174 | -0.66% | 8.7천 |
|---|
| 2025.11.10 | ₩32,268 | ₩32,415 | ₩32,134 | ₩32,321 | +0.17% | 3.6만 |
|---|
| 2025.11.07 | ₩32,388 | ₩32,388 | ₩32,041 | ₩32,161 | -0.70% | 1.5만 |
|---|
| 2025.11.06 | ₩32,348 | ₩32,548 | ₩32,082 | ₩32,388 | +0.12% | 1.3만 |
|---|
| 2025.11.05 | ₩32,321 | ₩32,334 | ₩32,148 | ₩32,228 | -0.29% | 1.3만 |
|---|
| 2025.11.04 | ₩32,388 | ₩32,568 | ₩32,028 | ₩32,228 | -0.49% | 1.7만 |
|---|
| 2025.11.03 | ₩32,561 | ₩32,668 | ₩32,227 | ₩32,388 | -0.53% | 1.6만 |
|---|
| 2025.10.31 | ₩32,815 | ₩32,815 | ₩32,508 | ₩32,548 | -0.81% | 3.7만 |
|---|
| 2025.10.30 | ₩32,895 | ₩33,015 | ₩32,495 | ₩32,708 | -0.57% | 1.5만 |
|---|
| 2025.10.29 | ₩33,095 | ₩33,139 | ₩32,788 | ₩32,893 | -0.61% | 1.6만 |
|---|
| 2025.10.28 | ₩32,962 | ₩33,108 | ₩32,789 | ₩33,068 | +0.32% | 1.1만 |
|---|
| 2025.10.27 | ₩33,015 | ₩33,054 | ₩32,788 | ₩32,908 | -0.32% | 1.5만 |
|---|
| 2025.10.24 | ₩33,002 | ₩33,015 | ₩32,695 | ₩32,855 | -0.44% | 9.2천 |
|---|
| 2025.10.23 | ₩32,868 | ₩32,908 | ₩32,681 | ₩32,902 | +0.10% | 6.5천 |
|---|
| 2025.10.22 | ₩32,761 | ₩32,868 | ₩32,628 | ₩32,828 | +0.20% | 1.3만 |
|---|
| 2025.10.21 | ₩32,735 | ₩32,868 | ₩32,735 | ₩32,868 | +0.41% | 1.2만 |
|---|
| 2025.10.20 | ₩32,655 | ₩32,741 | ₩32,568 | ₩32,735 | +0.25% | 9.2천 |
|---|
| 2025.10.17 | ₩32,415 | ₩32,599 | ₩32,388 | ₩32,561 | +0.45% | 1.7만 |
|---|
| 2025.10.16 | ₩32,321 | ₩32,658 | ₩32,294 | ₩32,294 | -0.08% | 2.4만 |
|---|
| 2025.10.15 | ₩32,508 | ₩32,788 | ₩32,188 | ₩32,308 | -0.62% | 1.4만 |
|---|
| 2025.10.14 | ₩32,561 | ₩32,655 | ₩32,241 | ₩32,361 | -0.61% | 1.4만 |
|---|
| 2025.10.13 | ₩32,681 | ₩32,748 | ₩32,448 | ₩32,495 | -0.57% | 1.6만 |
|---|
| 2025.10.10 | ₩32,681 | ₩32,761 | ₩32,242 | ₩32,661 | -0.06% | 1.3만 |
|---|
