시장 데이터를 불러오는 중
전체 종목
W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 과거 주가
W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 · WRB-PE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058 · WRB-PE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,627 | ₩25,812 | ₩25,627 | ₩25,812 | +0.72% | 1.1만 |
| 2026.10.08 | ₩25,685 | ₩25,802 | ₩25,384 | ₩25,705 | +0.08% | 2만 |
| 2026.10.07 | ₩25,893 | ₩26,024 | ₩25,531 | ₩25,826 | -0.26% | 1.2만 |
| 2026.10.06 | ₩26,322 | ₩26,530 | ₩26,094 | ₩26,194 | -0.48% | 9.4천 |
| 2026.10.05 | ₩26,510 | ₩26,609 | ₩26,362 | ₩26,409 | -0.38% | 1.1만 |
| 2026.10.02 | ₩26,805 | ₩27,006 | ₩26,452 | ₩26,577 | -0.85% | 1.4만 |
| 2026.10.01 | ₩26,483 | ₩26,747 | ₩26,469 | ₩26,747 | +1.00% | 1.3만 |
| 2026.09.30 | ₩27,153 | ₩27,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,416 |
| ₩26,630 |
| -1.93% |
| 1.8만 |
| 2026.09.29 | ₩26,805 | ₩27,140 | ₩26,496 | ₩26,952 | +0.55% | 2.5만 |
|---|
| 2026.09.28 | ₩27,193 | ₩27,240 | ₩26,778 | ₩26,952 | -0.89% | 2.1만 |
|---|
| 2026.09.25 | ₩27,193 | ₩27,381 | ₩27,019 | ₩27,287 | +0.35% | 1.3만 |
|---|
| 2026.09.24 | ₩27,193 | ₩27,569 | ₩27,182 | ₩27,274 | +0.30% | 8.4천 |
|---|
| 2026.09.23 | ₩27,193 | ₩27,421 | ₩26,918 | ₩27,301 | +0.39% | 1.6만 |
|---|
| 2026.09.22 | ₩27,395 | ₩27,395 | ₩27,153 | ₩27,207 | -0.69% | 1.1만 |
|---|
| 2026.09.21 | ₩27,086 | ₩27,462 | ₩26,885 | ₩27,354 | +0.99% | 1.4만 |
|---|
| 2026.09.18 | ₩26,811 | ₩27,354 | ₩26,811 | ₩27,100 | +1.08% | 1.1만 |
|---|
| 2026.09.17 | ₩26,992 | ₩27,167 | ₩26,818 | ₩27,033 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩26,872 | ₩27,115 | ₩26,845 | ₩26,925 | +0.20% | 1.2만 |
|---|
| 2026.09.15 | ₩27,314 | ₩27,314 | ₩26,563 | ₩26,932 | -1.40% | 4.2만 |
|---|
| 2026.09.14 | ₩27,488 | ₩27,592 | ₩27,246 | ₩27,452 | -0.13% | 1.1만 |
|---|
| 2026.09.11 | ₩27,341 | ₩27,596 | ₩27,059 | ₩27,569 | +0.83% | 2.8만 |
|---|
| 2026.09.10 | ₩26,952 | ₩27,193 | ₩26,764 | ₩27,026 | +0.27% | 2.5만 |
|---|
| 2026.09.09 | ₩27,421 | ₩27,421 | ₩26,831 | ₩26,952 | -1.71% | 1.3만 |
|---|
| 2026.09.08 | ₩27,596 | ₩27,716 | ₩27,488 | ₩27,488 | -0.39% | 8.6천 |
|---|
| 2026.09.04 | ₩27,368 | ₩27,676 | ₩27,368 | ₩27,455 | +0.32% | 1.6만 |
|---|
| 2026.09.03 | ₩27,857 | ₩27,857 | ₩27,462 | ₩27,542 | -1.13% | 9.5천 |
|---|
| 2026.09.02 | ₩27,569 | ₩27,716 | ₩27,448 | ₩27,555 | -0.05% | 1.3만 |
|---|
| 2026.09.01 | ₩27,596 | ₩27,743 | ₩27,421 | ₩27,743 | +0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩27,669 | ₩27,743 | ₩26,818 | ₩27,676 | +0.03% | 2.5만 |
|---|
| 2026.08.28 | ₩27,918 | ₩28,078 | ₩27,569 | ₩27,636 | -1.01% | 1.6만 |
|---|
| 2026.08.27 | ₩28,092 | ₩28,107 | ₩27,958 | ₩27,958 | -0.48% | 8.5천 |
|---|
| 2026.08.26 | ₩27,086 | ₩28,092 | ₩27,086 | ₩28,092 | +3.71% | 1.3만 |
|---|
| 2026.08.25 | ₩27,555 | ₩27,985 | ₩27,472 | ₩27,865 | +1.12% | 2.4만 |
|---|
| 2026.08.24 | ₩27,368 | ₩27,971 | ₩27,033 | ₩27,462 | +0.34% | 2.2만 |
|---|
| 2026.08.21 | ₩27,341 | ₩27,341 | ₩27,100 | ₩27,220 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩27,301 | ₩27,502 | ₩27,147 | ₩27,193 | -0.39% | 9.8천 |
|---|
| 2026.08.19 | ₩27,086 | ₩27,408 | ₩26,885 | ₩27,234 | +0.54% | 3.5만 |
|---|
| 2026.08.18 | ₩27,140 | ₩27,140 | ₩26,818 | ₩26,965 | -0.64% | 2.3만 |
|---|
| 2026.08.17 | ₩27,421 | ₩27,532 | ₩27,167 | ₩27,167 | -0.93% | 1.1만 |
|---|
| 2026.08.14 | ₩27,737 | ₩27,770 | ₩27,368 | ₩27,421 | -1.14% | 1만 |
|---|
| 2026.08.13 | ₩27,837 | ₩27,897 | ₩27,623 | ₩27,623 | -0.77% | 2.7만 |
|---|
| 2026.08.12 | ₩27,998 | ₩28,078 | ₩27,810 | ₩27,810 | -0.67% | 1.8만 |
|---|
| 2026.08.11 | ₩28,105 | ₩28,105 | ₩27,958 | ₩27,958 | -0.52% | 1만 |
|---|
| 2026.08.10 | ₩28,172 | ₩28,172 | ₩27,931 | ₩27,985 | -0.67% | 1.2만 |
|---|
| 2026.08.07 | ₩28,253 | ₩28,293 | ₩28,105 | ₩28,139 | -0.40% | 7.2천 |
|---|
| 2026.08.06 | ₩28,293 | ₩28,293 | ₩28,105 | ₩28,105 | -0.66% | 1.1만 |
|---|
| 2026.08.05 | ₩28,254 | ₩28,277 | ₩28,159 | ₩28,159 | -0.34% | 1.1만 |
|---|
| 2026.08.04 | ₩28,253 | ₩28,360 | ₩28,226 | ₩28,253 | 0.00% | 2.1만 |
|---|
| 2026.08.03 | ₩28,199 | ₩28,360 | ₩28,199 | ₩28,223 | +0.08% | 1만 |
|---|
| 2026.07.31 | ₩28,199 | ₩28,253 | ₩28,159 | ₩28,172 | -0.10% | 1.6만 |
|---|
| 2026.07.30 | ₩28,186 | ₩28,313 | ₩28,186 | ₩28,239 | +0.19% | 1.1만 |
|---|
| 2026.07.29 | ₩28,293 | ₩28,323 | ₩28,159 | ₩28,186 | -0.38% | 8.6천 |
|---|
| 2026.07.28 | ₩28,293 | ₩28,407 | ₩28,293 | ₩28,320 | +0.09% | 7.9천 |
|---|
| 2026.07.27 | ₩28,239 | ₩28,373 | ₩28,239 | ₩28,327 | +0.31% | 3.6천 |
|---|
| 2026.07.24 | ₩28,160 | ₩28,293 | ₩28,160 | ₩28,239 | +0.28% | 5.4천 |
|---|
| 2026.07.23 | ₩28,427 | ₩28,427 | ₩28,145 | ₩28,159 | -0.94% | 1.1만 |
|---|
| 2026.07.22 | ₩28,501 | ₩28,508 | ₩28,434 | ₩28,440 | -0.21% | 7.5천 |
|---|
| 2026.07.21 | ₩28,642 | ₩28,642 | ₩28,508 | ₩28,508 | -0.47% | 6.6천 |
|---|
| 2026.07.20 | ₩28,628 | ₩28,655 | ₩28,568 | ₩28,575 | -0.19% | 6.5천 |
|---|
| 2026.07.17 | ₩28,521 | ₩28,628 | ₩28,414 | ₩28,628 | +0.38% | 8.1천 |
|---|
| 2026.07.16 | ₩28,501 | ₩28,575 | ₩28,494 | ₩28,508 | +0.02% | 3.1천 |
|---|
| 2026.07.15 | ₩28,454 | ₩28,628 | ₩28,427 | ₩28,615 | +0.57% | 1.2만 |
|---|
| 2026.07.14 | ₩28,320 | ₩28,494 | ₩28,320 | ₩28,380 | +0.21% | 4.5천 |
|---|
| 2026.07.13 | ₩28,588 | ₩28,594 | ₩28,306 | ₩28,306 | -0.98% | 1.5만 |
|---|
| 2026.07.10 | ₩28,494 | ₩28,512 | ₩28,414 | ₩28,508 | +0.05% | 9.3천 |
|---|
| 2026.07.09 | ₩28,521 | ₩28,628 | ₩28,481 | ₩28,481 | -0.14% | 2.5만 |
|---|
| 2026.07.08 | ₩28,588 | ₩28,628 | ₩28,427 | ₩28,427 | -0.56% | 2.8만 |
|---|
| 2026.07.07 | ₩28,682 | ₩28,682 | ₩28,554 | ₩28,601 | -0.28% | 8.2천 |
|---|
| 2026.07.06 | ₩28,709 | ₩28,762 | ₩28,628 | ₩28,668 | -0.14% | 5.6천 |
|---|
| 2026.07.02 | ₩28,642 | ₩28,709 | ₩28,561 | ₩28,575 | -0.23% | 1.3만 |
|---|
| 2026.07.01 | ₩28,333 | ₩28,467 | ₩28,333 | ₩28,467 | +0.47% | 7.9천 |
|---|
| 2026.06.30 | ₩28,293 | ₩28,440 | ₩28,172 | ₩28,239 | -0.19% | 4.7만 |
|---|
| 2026.06.29 | ₩28,145 | ₩28,360 | ₩28,145 | ₩28,360 | +0.76% | 3.5만 |
|---|
| 2026.06.26 | ₩28,025 | ₩28,159 | ₩27,938 | ₩27,985 | -0.14% | 9천 |
|---|
| 2026.06.25 | ₩28,226 | ₩28,226 | ₩28,078 | ₩28,078 | -0.52% | 5.3천 |
|---|
| 2026.06.24 | ₩28,280 | ₩28,340 | ₩28,132 | ₩28,132 | -0.52% | 4.8천 |
|---|
| 2026.06.23 | ₩28,360 | ₩28,360 | ₩28,159 | ₩28,226 | -0.47% | 7.8천 |
|---|
| 2026.06.22 | ₩28,400 | ₩28,494 | ₩28,253 | ₩28,360 | -0.14% | 4.5천 |
|---|
| 2026.06.18 | ₩28,695 | ₩28,695 | ₩28,440 | ₩28,494 | -0.70% | 1.2만 |
|---|
| 2026.06.17 | ₩28,494 | ₩28,601 | ₩28,293 | ₩28,521 | +0.09% | 6.2천 |
|---|
| 2026.06.16 | ₩28,373 | ₩28,615 | ₩28,373 | ₩28,615 | +0.85% | 1.5만 |
|---|
| 2026.06.15 | ₩28,548 | ₩28,548 | ₩28,373 | ₩28,400 | -0.52% | 9.3천 |
|---|
| 2026.06.12 | ₩28,843 | ₩28,904 | ₩28,762 | ₩28,822 | -0.07% | 3.1천 |
|---|
| 2026.06.11 | ₩28,628 | ₩28,843 | ₩28,628 | ₩28,843 | +0.75% | 5.1천 |
|---|
| 2026.06.10 | ₩28,769 | ₩28,816 | ₩28,575 | ₩28,762 | -0.02% | 9.8천 |
|---|
| 2026.06.09 | ₩28,829 | ₩28,853 | ₩28,628 | ₩28,749 | -0.28% | 6.8천 |
|---|
| 2026.06.08 | ₩28,776 | ₩28,829 | ₩28,709 | ₩28,729 | -0.16% | 9.1천 |
|---|
| 2026.06.05 | ₩28,896 | ₩29,004 | ₩28,735 | ₩28,823 | -0.26% | 1.1만 |
|---|
| 2026.06.04 | ₩28,829 | ₩29,044 | ₩28,803 | ₩29,044 | +0.74% | 2.2만 |
|---|
| 2026.06.03 | ₩29,017 | ₩29,030 | ₩28,870 | ₩28,876 | -0.49% | 9.3천 |
|---|
| 2026.06.02 | ₩29,098 | ₩29,234 | ₩29,084 | ₩29,123 | +0.09% | 4.4천 |
|---|
| 2026.06.01 | ₩29,165 | ₩29,178 | ₩29,107 | ₩29,151 | -0.05% | 2.8천 |
|---|
| 2026.05.29 | ₩29,325 | ₩29,325 | ₩29,191 | ₩29,191 | -0.46% | 1.6만 |
|---|
| 2026.05.28 | ₩29,030 | ₩29,325 | ₩29,030 | ₩29,232 | +0.69% | 1.5만 |
|---|
| 2026.05.27 | ₩28,923 | ₩29,098 | ₩28,847 | ₩29,084 | +0.56% | 6천 |
|---|
| 2026.05.26 | ₩28,816 | ₩28,990 | ₩28,816 | ₩28,990 | +0.60% | 3.2천 |
|---|
| 2026.05.22 | ₩28,789 | ₩29,015 | ₩28,695 | ₩28,803 | +0.05% | 3.1천 |
|---|
| 2026.05.21 | ₩28,874 | ₩28,874 | ₩28,709 | ₩28,722 | -0.53% | 1.3만 |
|---|
| 2026.05.20 | ₩28,776 | ₩28,923 | ₩28,776 | ₩28,856 | +0.28% | 4.4천 |
|---|
| 2026.05.19 | ₩28,937 | ₩28,937 | ₩28,776 | ₩28,803 | -0.46% | 3.2천 |
|---|
| 2026.05.18 | ₩29,084 | ₩29,084 | ₩28,963 | ₩29,017 | -0.23% | 1.3만 |
|---|
| 2026.05.15 | ₩28,856 | ₩29,098 | ₩28,736 | ₩29,057 | +0.70% | 1.4만 |
|---|
| 2026.05.14 | ₩29,017 | ₩29,151 | ₩29,004 | ₩29,098 | +0.28% | 6.9천 |
|---|
| 2026.05.13 | ₩29,030 | ₩29,178 | ₩28,996 | ₩29,178 | +0.51% | 5.1천 |
|---|
| 2026.05.12 | ₩29,098 | ₩29,178 | ₩28,966 | ₩29,098 | 0.00% | 7.7천 |
|---|
| 2026.05.11 | ₩28,964 | ₩29,138 | ₩28,964 | ₩29,124 | +0.55% | 5.9천 |
|---|
| 2026.05.08 | ₩28,977 | ₩29,017 | ₩28,977 | ₩29,017 | +0.14% | 2.5천 |
|---|
| 2026.05.07 | ₩29,118 | ₩29,166 | ₩28,963 | ₩28,977 | -0.48% | 6.8천 |
|---|
| 2026.05.06 | ₩29,057 | ₩29,111 | ₩29,031 | ₩29,111 | +0.18% | 9.3천 |
|---|
| 2026.05.05 | ₩28,896 | ₩29,017 | ₩28,896 | ₩29,017 | +0.42% | 5.1천 |
|---|
| 2026.05.04 | ₩28,977 | ₩29,084 | ₩28,896 | ₩29,044 | +0.23% | 1.9만 |
|---|
| 2026.05.01 | ₩29,165 | ₩29,165 | ₩28,977 | ₩28,977 | -0.64% | 5.5천 |
|---|
| 2026.04.30 | ₩28,950 | ₩29,218 | ₩28,829 | ₩29,218 | +0.93% | 6.6천 |
|---|
| 2026.04.29 | ₩28,937 | ₩29,030 | ₩28,896 | ₩28,997 | +0.21% | 1.1만 |
|---|
| 2026.04.28 | ₩29,004 | ₩29,121 | ₩29,004 | ₩29,098 | +0.32% | 3.2천 |
|---|
| 2026.04.27 | ₩28,963 | ₩29,111 | ₩28,836 | ₩29,098 | +0.46% | 1.8만 |
|---|
| 2026.04.24 | ₩28,896 | ₩28,963 | ₩28,722 | ₩28,963 | +0.23% | 7.7천 |
|---|
| 2026.04.23 | ₩28,843 | ₩29,044 | ₩28,803 | ₩28,910 | +0.23% | 1.2만 |
|---|
| 2026.04.22 | ₩29,131 | ₩29,131 | ₩28,829 | ₩28,963 | -0.58% | 4.6만 |
|---|
| 2026.04.21 | ₩29,272 | ₩29,272 | ₩29,084 | ₩29,191 | -0.27% | 7.1천 |
|---|
| 2026.04.20 | ₩29,285 | ₩29,312 | ₩29,062 | ₩29,272 | -0.05% | 6.2천 |
|---|
| 2026.04.17 | ₩29,317 | ₩29,325 | ₩29,165 | ₩29,245 | -0.25% | 6천 |
|---|
| 2026.04.16 | ₩29,232 | ₩29,339 | ₩29,084 | ₩29,138 | -0.32% | 6천 |
|---|
| 2026.04.15 | ₩29,165 | ₩29,379 | ₩29,142 | ₩29,312 | +0.51% | 8.3천 |
|---|
| 2026.04.14 | ₩28,865 | ₩29,218 | ₩28,865 | ₩29,218 | +1.22% | 7.4천 |
|---|
| 2026.04.13 | ₩28,735 | ₩29,017 | ₩28,735 | ₩29,017 | +0.98% | 1.9만 |
|---|
| 2026.04.10 | ₩28,842 | ₩28,870 | ₩28,789 | ₩28,843 | +0.00% | 3.4천 |
|---|
| 2026.04.09 | ₩28,735 | ₩28,741 | ₩28,454 | ₩28,709 | -0.09% | 3.4천 |
|---|
| 2026.04.08 | ₩28,655 | ₩28,802 | ₩28,628 | ₩28,628 | -0.09% | 7.5천 |
|---|
| 2026.04.07 | ₩28,347 | ₩28,427 | ₩28,226 | ₩28,414 | +0.24% | 8.5천 |
|---|
| 2026.04.06 | ₩28,360 | ₩28,494 | ₩28,360 | ₩28,387 | +0.09% | 1.1만 |
|---|
| 2026.04.02 | ₩28,521 | ₩28,521 | ₩28,226 | ₩28,320 | -0.71% | 1.4만 |
|---|
| 2026.04.01 | ₩28,449 | ₩28,534 | ₩28,347 | ₩28,400 | -0.17% | 1.3만 |
|---|
| 2026.03.31 | ₩28,494 | ₩28,642 | ₩28,213 | ₩28,306 | -0.66% | 3.1만 |
|---|
| 2026.03.30 | ₩28,776 | ₩28,776 | ₩28,481 | ₩28,481 | -1.03% | 1.5만 |
|---|
| 2026.03.27 | ₩28,789 | ₩28,789 | ₩28,467 | ₩28,521 | -0.93% | 5.6천 |
|---|
| 2026.03.26 | ₩28,682 | ₩28,816 | ₩28,561 | ₩28,682 | 0.00% | 1.6만 |
|---|
| 2026.03.25 | ₩28,692 | ₩28,856 | ₩28,692 | ₩28,827 | +0.47% | 6.5천 |
|---|
| 2026.03.24 | ₩28,588 | ₩28,793 | ₩28,548 | ₩28,735 | +0.52% | 8.2천 |
|---|
| 2026.03.23 | ₩29,017 | ₩29,017 | ₩28,561 | ₩28,588 | -1.48% | 7.4천 |
|---|
| 2026.03.20 | ₩28,668 | ₩28,762 | ₩28,508 | ₩28,508 | -0.56% | 7.3천 |
|---|
| 2026.03.19 | ₩29,030 | ₩29,084 | ₩28,856 | ₩28,856 | -0.60% | 7.9천 |
|---|
| 2026.03.18 | ₩29,044 | ₩29,218 | ₩29,030 | ₩29,044 | 0.00% | 5.7천 |
|---|
| 2026.03.17 | ₩29,433 | ₩29,433 | ₩28,990 | ₩29,165 | -0.91% | 1.8만 |
|---|
| 2026.03.16 | ₩29,285 | ₩29,445 | ₩29,191 | ₩29,352 | +0.23% | 9.7천 |
|---|
| 2026.03.13 | ₩29,406 | ₩29,460 | ₩29,165 | ₩29,285 | -0.41% | 1.2만 |
|---|
| 2026.03.12 | ₩29,862 | ₩29,979 | ₩29,755 | ₩29,822 | -0.13% | 7.2천 |
|---|
| 2026.03.11 | ₩30,009 | ₩30,197 | ₩29,848 | ₩29,848 | -0.54% | 5.3천 |
|---|
| 2026.03.10 | ₩29,983 | ₩30,505 | ₩29,969 | ₩30,010 | +0.09% | 3 |
|---|
| 2026.03.09 | ₩30,304 | ₩30,304 | ₩29,862 | ₩29,915 | -1.28% | 3 |
|---|
| 2026.03.06 | ₩30,385 | ₩30,445 | ₩30,224 | ₩30,291 | -0.31% | 3 |
|---|
| 2026.03.05 | ₩30,559 | ₩30,559 | ₩30,385 | ₩30,479 | -0.26% | 3 |
|---|
| 2026.03.04 | ₩30,532 | ₩30,653 | ₩30,291 | ₩30,586 | +0.18% | 3 |
|---|
| 2026.03.03 | ₩30,324 | ₩30,567 | ₩30,309 | ₩30,492 | +0.55% | 3 |
|---|
| 2026.03.02 | ₩30,465 | ₩30,640 | ₩30,465 | ₩30,613 | +0.48% | 3 |
|---|
| 2026.02.27 | ₩30,747 | ₩30,760 | ₩30,304 | ₩30,492 | -0.83% | 3 |
|---|
| 2026.02.26 | ₩30,908 | ₩31,082 | ₩30,707 | ₩30,707 | -0.65% | 1만 |
|---|
| 2026.02.25 | ₩30,854 | ₩31,028 | ₩30,787 | ₩30,935 | +0.26% | 3 |
|---|
| 2026.02.24 | ₩30,881 | ₩30,881 | ₩30,774 | ₩30,843 | -0.12% | 3 |
|---|
| 2026.02.23 | ₩30,827 | ₩30,908 | ₩30,760 | ₩30,827 | 0.00% | 3 |
|---|
| 2026.02.20 | ₩30,894 | ₩31,055 | ₩30,733 | ₩30,868 | -0.09% | 1.3만 |
|---|
| 2026.02.19 | ₩30,928 | ₩31,013 | ₩30,800 | ₩30,968 | +0.13% | 6천 |
|---|
| 2026.02.18 | ₩31,082 | ₩31,082 | ₩30,948 | ₩31,015 | -0.22% | 2.2천 |
|---|
| 2026.02.17 | ₩30,901 | ₩31,042 | ₩30,747 | ₩31,042 | +0.46% | 8.7천 |
|---|
| 2026.02.13 | ₩30,707 | ₩30,908 | ₩30,693 | ₩30,908 | +0.66% | 1.2만 |
|---|
| 2026.02.12 | ₩30,666 | ₩30,789 | ₩30,666 | ₩30,747 | +0.26% | 3.7천 |
|---|
| 2026.02.11 | ₩30,841 | ₩30,841 | ₩30,640 | ₩30,747 | -0.30% | 1만 |
|---|
| 2026.02.10 | ₩30,626 | ₩30,733 | ₩30,626 | ₩30,686 | +0.20% | 6.5천 |
|---|
| 2026.02.09 | ₩30,769 | ₩30,774 | ₩30,613 | ₩30,613 | -0.51% | 5.5천 |
|---|
| 2026.02.06 | ₩30,546 | ₩30,693 | ₩30,546 | ₩30,653 | +0.35% | 2.4천 |
|---|
| 2026.02.05 | ₩30,559 | ₩30,626 | ₩30,499 | ₩30,546 | -0.04% | 9천 |
|---|
| 2026.02.04 | ₩30,546 | ₩30,626 | ₩30,371 | ₩30,626 | +0.26% | 1.3만 |
|---|
| 2026.02.03 | ₩30,519 | ₩30,519 | ₩30,304 | ₩30,398 | -0.40% | 5.1천 |
|---|
| 2026.02.02 | ₩30,559 | ₩30,573 | ₩30,479 | ₩30,559 | 0.00% | 1.1만 |
|---|
| 2026.01.30 | ₩30,479 | ₩30,640 | ₩30,438 | ₩30,572 | +0.31% | 3.5천 |
|---|
| 2026.01.29 | ₩30,573 | ₩30,653 | ₩30,532 | ₩30,559 | -0.04% | 1.2만 |
|---|
| 2026.01.28 | ₩30,780 | ₩30,787 | ₩30,626 | ₩30,626 | -0.50% | 7.8천 |
|---|
| 2026.01.27 | ₩30,800 | ₩30,800 | ₩30,573 | ₩30,680 | -0.39% | 7.7천 |
|---|
| 2026.01.26 | ₩30,680 | ₩30,720 | ₩30,573 | ₩30,707 | +0.09% | 9.9천 |
|---|
| 2026.01.23 | ₩30,519 | ₩30,599 | ₩30,378 | ₩30,599 | +0.26% | 1.2만 |
|---|
| 2026.01.22 | ₩30,278 | ₩30,412 | ₩30,130 | ₩30,398 | +0.40% | 6.5천 |
|---|
| 2026.01.21 | ₩30,317 | ₩30,411 | ₩29,983 | ₩30,210 | -0.35% | 1.1만 |
|---|
| 2026.01.20 | ₩30,251 | ₩30,251 | ₩29,634 | ₩30,009 | -0.80% | 3.1만 |
|---|
| 2026.01.16 | ₩30,479 | ₩30,492 | ₩30,197 | ₩30,210 | -0.88% | 1.5만 |
|---|
| 2026.01.15 | ₩30,197 | ₩30,412 | ₩30,197 | ₩30,385 | +0.62% | 1.2만 |
|---|
| 2026.01.14 | ₩30,130 | ₩30,291 | ₩30,130 | ₩30,278 | +0.49% | 6.2천 |
|---|
| 2026.01.13 | ₩29,983 | ₩30,170 | ₩29,942 | ₩30,170 | +0.63% | 6.4천 |
|---|
| 2026.01.12 | ₩30,009 | ₩30,117 | ₩29,929 | ₩30,023 | +0.04% | 1.5만 |
|---|
| 2026.01.09 | ₩29,985 | ₩30,117 | ₩29,983 | ₩30,050 | +0.21% | 1.5만 |
|---|
| 2026.01.08 | ₩29,996 | ₩30,076 | ₩29,882 | ₩30,063 | +0.22% | 1.7만 |
|---|
| 2026.01.07 | ₩29,915 | ₩29,942 | ₩29,781 | ₩29,942 | +0.09% | 1.1만 |
|---|
| 2026.01.06 | ₩30,009 | ₩30,009 | ₩29,755 | ₩29,835 | -0.58% | 1.1만 |
|---|
| 2026.01.05 | ₩30,036 | ₩30,278 | ₩29,956 | ₩29,956 | -0.27% | 2.6만 |
|---|
| 2026.01.02 | ₩29,748 | ₩30,036 | ₩29,701 | ₩30,036 | +0.97% | 7.7천 |
|---|
| 2025.12.31 | ₩29,661 | ₩29,714 | ₩29,634 | ₩29,634 | -0.09% | 2만 |
|---|
| 2025.12.30 | ₩29,701 | ₩29,701 | ₩29,540 | ₩29,674 | -0.09% | 1.7만 |
|---|
| 2025.12.29 | ₩29,674 | ₩29,701 | ₩29,646 | ₩29,688 | +0.05% | 1.2만 |
|---|
| 2025.12.26 | ₩29,515 | ₩29,795 | ₩29,513 | ₩29,661 | +0.49% | 1.5만 |
|---|
| 2025.12.24 | ₩29,178 | ₩29,527 | ₩29,178 | ₩29,500 | +1.10% | 2.9만 |
|---|
| 2025.12.23 | ₩29,111 | ₩29,299 | ₩29,098 | ₩29,272 | +0.55% | 3.1만 |
|---|
| 2025.12.22 | ₩29,366 | ₩29,419 | ₩29,044 | ₩29,178 | -0.64% | 1.7만 |
|---|
| 2025.12.19 | ₩29,299 | ₩29,394 | ₩29,165 | ₩29,232 | -0.23% | 2.6만 |
|---|
| 2025.12.18 | ₩29,688 | ₩29,738 | ₩29,272 | ₩29,379 | -1.04% | 4만 |
|---|
| 2025.12.17 | ₩29,580 | ₩29,667 | ₩29,567 | ₩29,594 | +0.05% | 1만 |
|---|
| 2025.12.16 | ₩29,553 | ₩29,755 | ₩29,553 | ₩29,728 | +0.59% | 1만 |
|---|
| 2025.12.15 | ₩29,755 | ₩29,781 | ₩29,500 | ₩29,634 | -0.41% | 2.2만 |
|---|
| 2025.12.12 | ₩30,036 | ₩30,197 | ₩29,942 | ₩30,137 | +0.33% | 1.6만 |
|---|
| 2025.12.11 | ₩30,050 | ₩30,278 | ₩30,043 | ₩30,210 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩29,808 | ₩30,130 | ₩29,808 | ₩29,996 | +0.63% | 7.4천 |
|---|
| 2025.12.09 | ₩30,090 | ₩30,130 | ₩29,835 | ₩29,906 | -0.61% | 3.7만 |
|---|
| 2025.12.08 | ₩29,875 | ₩29,982 | ₩29,714 | ₩29,795 | -0.27% | 1.8만 |
|---|
| 2025.12.05 | ₩30,036 | ₩30,036 | ₩29,701 | ₩29,862 | -0.58% | 1.9만 |
|---|
| 2025.12.04 | ₩30,036 | ₩30,170 | ₩29,929 | ₩30,036 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩30,036 | ₩30,208 | ₩29,969 | ₩30,170 | +0.45% | 1.2만 |
|---|
| 2025.12.02 | ₩30,036 | ₩30,184 | ₩29,983 | ₩30,143 | +0.36% | 2.4만 |
|---|
| 2025.12.01 | ₩30,110 | ₩30,170 | ₩30,035 | ₩30,100 | -0.03% | 2만 |
|---|
| 2025.11.28 | ₩30,282 | ₩30,282 | ₩30,076 | ₩30,076 | -0.68% | 1만 |
|---|
| 2025.11.26 | ₩30,184 | ₩30,291 | ₩29,923 | ₩30,291 | +0.36% | 9천 |
|---|
| 2025.11.25 | ₩30,050 | ₩30,197 | ₩29,817 | ₩30,157 | +0.36% | 2만 |
|---|
| 2025.11.24 | ₩29,701 | ₩29,996 | ₩29,701 | ₩29,996 | +0.99% | 1.3만 |
|---|
| 2025.11.21 | ₩29,540 | ₩29,848 | ₩29,446 | ₩29,808 | +0.91% | 9.2천 |
|---|
| 2025.11.20 | ₩29,956 | ₩30,116 | ₩29,567 | ₩29,647 | -1.03% | 1.1만 |
|---|
| 2025.11.19 | ₩29,929 | ₩29,996 | ₩29,795 | ₩29,969 | +0.13% | 1만 |
|---|
| 2025.11.18 | ₩29,741 | ₩30,050 | ₩29,741 | ₩29,999 | +0.87% | 9.8천 |
|---|
| 2025.11.17 | ₩30,099 | ₩30,184 | ₩29,701 | ₩29,983 | -0.39% | 7.6천 |
|---|
| 2025.11.14 | ₩29,902 | ₩30,210 | ₩29,755 | ₩30,184 | +0.94% | 1.5만 |
|---|
| 2025.11.13 | ₩30,087 | ₩30,331 | ₩29,996 | ₩29,996 | -0.30% | 1.2만 |
|---|
| 2025.11.12 | ₩30,371 | ₩30,371 | ₩30,237 | ₩30,331 | -0.13% | 3.6천 |
|---|
| 2025.11.11 | ₩30,516 | ₩30,550 | ₩30,331 | ₩30,385 | -0.43% | 8.9천 |
|---|
| 2025.11.10 | ₩30,573 | ₩30,573 | ₩30,318 | ₩30,532 | -0.13% | 9.3천 |
|---|
| 2025.11.07 | ₩30,278 | ₩30,398 | ₩30,123 | ₩30,345 | +0.22% | 7.9천 |
|---|
| 2025.11.06 | ₩30,170 | ₩30,438 | ₩30,170 | ₩30,210 | +0.13% | 1.3만 |
|---|
| 2025.11.05 | ₩30,090 | ₩30,532 | ₩30,076 | ₩30,479 | +1.29% | 9.1천 |
|---|
| 2025.11.04 | ₩30,304 | ₩30,406 | ₩30,117 | ₩30,345 | +0.13% | 1.2만 |
|---|
| 2025.11.03 | ₩30,463 | ₩30,519 | ₩30,331 | ₩30,385 | -0.26% | 9.9천 |
|---|
| 2025.10.31 | ₩30,774 | ₩30,774 | ₩30,237 | ₩30,452 | -1.05% | 1만 |
|---|
| 2025.10.30 | ₩30,908 | ₩30,975 | ₩30,640 | ₩30,680 | -0.74% | 1.1만 |
|---|
| 2025.10.29 | ₩31,021 | ₩31,081 | ₩30,940 | ₩31,015 | -0.02% | 4.8천 |
|---|
| 2025.10.28 | ₩31,163 | ₩31,230 | ₩30,948 | ₩31,015 | -0.47% | 7천 |
|---|
| 2025.10.27 | ₩31,109 | ₩31,163 | ₩30,985 | ₩31,163 | +0.17% | 6.4천 |
|---|
| 2025.10.24 | ₩31,109 | ₩31,189 | ₩31,043 | ₩31,102 | -0.02% | 5.3천 |
|---|
| 2025.10.23 | ₩31,002 | ₩31,042 | ₩30,881 | ₩31,042 | +0.13% | 4.7천 |
|---|
| 2025.10.22 | ₩30,868 | ₩31,028 | ₩30,868 | ₩30,961 | +0.30% | 8.8천 |
|---|
| 2025.10.21 | ₩30,841 | ₩31,082 | ₩30,841 | ₩31,042 | +0.65% | 1.2만 |
|---|
| 2025.10.20 | ₩30,841 | ₩30,948 | ₩30,670 | ₩30,908 | +0.22% | 8.5천 |
|---|
| 2025.10.17 | ₩30,586 | ₩30,640 | ₩30,559 | ₩30,573 | -0.04% | 7.7천 |
|---|
| 2025.10.16 | ₩30,841 | ₩30,881 | ₩30,640 | ₩30,640 | -0.65% | 5.4천 |
|---|
| 2025.10.15 | ₩30,935 | ₩31,136 | ₩30,774 | ₩30,868 | -0.22% | 7.8천 |
|---|
| 2025.10.14 | ₩30,760 | ₩30,888 | ₩30,693 | ₩30,814 | +0.17% | 1.3만 |
|---|
| 2025.10.13 | ₩30,774 | ₩30,841 | ₩30,626 | ₩30,774 | 0.00% | 7.5천 |
|---|
| 2025.10.10 | ₩30,950 | ₩31,082 | ₩30,465 | ₩30,613 | -1.09% | 2.3만 |
|---|