시장 데이터를 불러오는 중
전체 종목
미래에셋생명 과거 주가
085620.KS · KOSPI
주요 제품·사업: 생명보험상품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085620.KS · KOSPI
주요 제품·사업: 생명보험상품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,000 | ₩22,450 | ₩20,150 | ₩20,400 | -7.27% | 26.5만 |
| 2026.10.07 | ₩20,400 | ₩23,400 | ₩20,200 | ₩22,650 | +11.03% | 62만 |
| 2026.10.06 | ₩19,700 | ₩20,500 | ₩19,560 | ₩20,400 | +3.55% | 12.2만 |
| 2026.10.02 | ₩19,250 | ₩19,680 | ₩19,050 | ₩19,500 | +1.30% | 5만 |
| 2026.10.01 | ₩18,860 | ₩19,720 | ₩18,800 | ₩19,490 | +3.34% | 7만 |
| 2026.09.30 | ₩19,240 | ₩19,240 | ₩18,630 | ₩19,060 | -0.94% | 5.3만 |
| 2026.09.29 | ₩19,310 | ₩19,370 | ₩18,800 | ₩19,050 | -1.35% | 8.5만 |
| 2026.09.28 | ₩19,520 | ₩19,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,190 |
| ₩19,520 |
| 0.00% |
| 6.2만 |
| 2026.09.23 | ₩19,790 | ₩20,000 | ₩19,320 | ₩19,320 | -2.37% | 7.2만 |
|---|
| 2026.09.22 | ₩19,400 | ₩20,150 | ₩19,400 | ₩19,770 | +1.91% | 12.8만 |
|---|
| 2026.09.21 | ₩19,500 | ₩19,790 | ₩19,210 | ₩19,350 | -0.77% | 7.8만 |
|---|
| 2026.09.18 | ₩20,050 | ₩20,250 | ₩19,200 | ₩19,300 | -3.74% | 13.7만 |
|---|
| 2026.09.17 | ₩19,290 | ₩20,600 | ₩19,240 | ₩20,050 | +3.94% | 14.9만 |
|---|
| 2026.09.16 | ₩19,590 | ₩19,590 | ₩19,060 | ₩19,380 | -1.07% | 4만 |
|---|
| 2026.09.15 | ₩19,700 | ₩19,700 | ₩19,160 | ₩19,280 | -2.13% | 5.4만 |
|---|
| 2026.09.14 | ₩19,840 | ₩20,400 | ₩19,430 | ₩19,700 | -0.71% | 9만 |
|---|
| 2026.09.11 | ₩19,350 | ₩19,940 | ₩19,100 | ₩19,840 | +2.53% | 10만 |
|---|
| 2026.09.10 | ₩19,280 | ₩19,690 | ₩18,870 | ₩19,530 | +1.30% | 12.9만 |
|---|
| 2026.09.09 | ₩19,900 | ₩19,960 | ₩19,150 | ₩19,280 | -3.12% | 20.1만 |
|---|
| 2026.09.08 | ₩19,860 | ₩21,000 | ₩19,860 | ₩19,860 | 0.00% | 21만 |
|---|
| 2026.09.07 | ₩19,950 | ₩20,250 | ₩19,600 | ₩19,860 | -0.45% | 16.8만 |
|---|
| 2026.09.04 | ₩21,350 | ₩21,350 | ₩19,770 | ₩19,920 | -6.70% | 37.2만 |
|---|
| 2026.09.03 | ₩20,950 | ₩21,850 | ₩20,200 | ₩21,000 | +0.24% | 22.4만 |
|---|
| 2026.09.02 | ₩22,000 | ₩22,550 | ₩20,350 | ₩20,450 | -7.05% | 23.4만 |
|---|
| 2026.09.01 | ₩21,400 | ₩23,100 | ₩20,750 | ₩22,450 | +4.91% | 45만 |
|---|
| 2026.08.31 | ₩23,050 | ₩23,050 | ₩21,000 | ₩21,550 | -6.51% | 39.2만 |
|---|
| 2026.08.28 | ₩25,950 | ₩26,250 | ₩22,750 | ₩23,200 | -10.60% | 82.5만 |
|---|
| 2026.08.27 | ₩29,200 | ₩29,750 | ₩25,500 | ₩25,950 | -11.13% | 41만 |
|---|
| 2026.08.26 | ₩29,050 | ₩31,000 | ₩28,300 | ₩29,100 | +0.17% | 54.7만 |
|---|
| 2026.08.25 | ₩26,400 | ₩29,500 | ₩25,900 | ₩29,150 | +10.42% | 62.7만 |
|---|
| 2026.08.24 | ₩24,450 | ₩27,700 | ₩24,450 | ₩26,100 | +6.75% | 46.3만 |
|---|
| 2026.08.21 | ₩26,200 | ₩26,200 | ₩23,300 | ₩24,450 | -6.68% | 52.7만 |
|---|
| 2026.08.20 | ₩23,050 | ₩27,550 | ₩23,000 | ₩26,600 | +15.40% | 91.6만 |
|---|
| 2026.08.19 | ₩21,100 | ₩23,550 | ₩21,000 | ₩23,050 | +9.24% | 46.3만 |
|---|
| 2026.08.18 | ₩20,950 | ₩22,150 | ₩20,300 | ₩21,800 | +4.06% | 46만 |
|---|
| 2026.08.14 | ₩19,350 | ₩21,050 | ₩19,340 | ₩20,850 | +7.75% | 30.4만 |
|---|
| 2026.08.13 | ₩19,130 | ₩20,350 | ₩19,130 | ₩19,350 | +1.15% | 33.8만 |
|---|
| 2026.08.12 | ₩17,600 | ₩19,580 | ₩17,480 | ₩19,050 | +8.24% | 41.6만 |
|---|
| 2026.08.11 | ₩17,920 | ₩18,000 | ₩17,320 | ₩17,390 | -2.96% | 12.2만 |
|---|
| 2026.08.10 | ₩17,480 | ₩18,390 | ₩17,410 | ₩17,860 | +2.17% | 18.7만 |
|---|
| 2026.08.07 | ₩17,280 | ₩17,480 | ₩16,770 | ₩17,390 | +0.64% | 13.7만 |
|---|
| 2026.08.06 | ₩16,480 | ₩17,340 | ₩16,450 | ₩17,000 | +3.16% | 16.5만 |
|---|
| 2026.08.05 | ₩15,510 | ₩16,990 | ₩15,510 | ₩16,830 | +8.51% | 26만 |
|---|
| 2026.08.04 | ₩14,900 | ₩15,500 | ₩14,760 | ₩15,180 | +1.88% | 9.7만 |
|---|
| 2026.08.03 | ₩15,510 | ₩15,630 | ₩14,910 | ₩15,030 | -3.09% | 9.5만 |
|---|
| 2026.07.31 | ₩14,930 | ₩15,630 | ₩14,790 | ₩15,490 | +3.75% | 14.2만 |
|---|
| 2026.07.30 | ₩13,610 | ₩14,660 | ₩13,610 | ₩14,260 | +4.78% | 14.1만 |
|---|
| 2026.07.29 | ₩14,860 | ₩15,310 | ₩12,910 | ₩14,130 | -4.91% | 25.3만 |
|---|
| 2026.07.28 | ₩16,350 | ₩16,350 | ₩14,920 | ₩14,930 | -8.69% | 15.5만 |
|---|
| 2026.07.27 | ₩16,000 | ₩16,650 | ₩15,800 | ₩16,400 | +2.50% | 7.5만 |
|---|
| 2026.07.24 | ₩16,300 | ₩16,500 | ₩15,540 | ₩15,900 | -2.45% | 11만 |
|---|
| 2026.07.23 | ₩15,640 | ₩16,490 | ₩15,580 | ₩16,340 | +4.48% | 11.1만 |
|---|
| 2026.07.22 | ₩16,040 | ₩16,650 | ₩15,610 | ₩15,640 | -2.49% | 13.2만 |
|---|
| 2026.07.21 | ₩15,600 | ₩16,020 | ₩15,270 | ₩15,930 | +2.12% | 9만 |
|---|
| 2026.07.20 | ₩16,010 | ₩16,420 | ₩15,480 | ₩15,700 | -1.94% | 14.8만 |
|---|
| 2026.07.16 | ₩17,000 | ₩17,280 | ₩16,500 | ₩16,760 | -1.41% | 15.7만 |
|---|
| 2026.07.15 | ₩16,500 | ₩17,210 | ₩16,500 | ₩17,000 | +3.03% | 20만 |
|---|
| 2026.07.14 | ₩16,430 | ₩16,560 | ₩15,500 | ₩16,130 | -1.83% | 28.3만 |
|---|
| 2026.07.13 | ₩18,140 | ₩18,470 | ₩16,510 | ₩16,650 | -8.21% | 23.5만 |
|---|
| 2026.07.10 | ₩16,890 | ₩18,700 | ₩16,740 | ₩18,320 | +8.47% | 26.2만 |
|---|
| 2026.07.09 | ₩17,000 | ₩17,800 | ₩16,350 | ₩16,730 | -1.59% | 27.7만 |
|---|
| 2026.07.08 | ₩18,240 | ₩18,410 | ₩16,860 | ₩17,160 | -5.92% | 38.4만 |
|---|
| 2026.07.07 | ₩18,900 | ₩19,770 | ₩17,840 | ₩18,540 | -1.90% | 45만 |
|---|
| 2026.07.06 | ₩20,950 | ₩22,300 | ₩18,900 | ₩19,280 | -7.97% | 55.5만 |
|---|
| 2026.07.03 | ₩20,550 | ₩20,850 | ₩19,410 | ₩20,500 | -0.24% | 27.8만 |
|---|
| 2026.07.02 | ₩20,250 | ₩21,900 | ₩19,620 | ₩20,750 | +2.47% | 33.5만 |
|---|
| 2026.07.01 | ₩21,350 | ₩21,450 | ₩20,050 | ₩20,650 | -3.28% | 28.5만 |
|---|
| 2026.06.30 | ₩20,650 | ₩22,000 | ₩20,350 | ₩21,000 | +1.69% | 34.3만 |
|---|
| 2026.06.29 | ₩19,900 | ₩21,500 | ₩19,710 | ₩20,700 | +4.02% | 40만 |
|---|
| 2026.06.26 | ₩21,650 | ₩24,700 | ₩19,810 | ₩20,700 | -4.39% | 104.5만 |
|---|
| 2026.06.25 | ₩19,820 | ₩23,100 | ₩19,500 | ₩22,550 | +13.77% | 145.7만 |
|---|
| 2026.06.24 | ₩18,910 | ₩21,050 | ₩18,800 | ₩19,820 | +4.81% | 86만 |
|---|
| 2026.06.23 | ₩23,700 | ₩24,850 | ₩19,570 | ₩19,600 | -17.30% | 197.7만 |
|---|
| 2026.06.22 | ₩29,000 | ₩29,400 | ₩24,200 | ₩24,200 | -16.55% | 275만 |
|---|
| 2026.06.19 | ₩32,250 | ₩37,200 | ₩31,800 | ₩34,550 | +7.13% | 455.9만 |
|---|
| 2026.06.18 | ₩30,700 | ₩37,300 | ₩30,700 | ₩32,000 | +4.23% | 509.2만 |
|---|
| 2026.06.17 | ₩31,700 | ₩32,650 | ₩29,800 | ₩30,600 | -3.47% | 89만 |
|---|
| 2026.06.16 | ₩28,000 | ₩35,150 | ₩27,300 | ₩32,250 | +15.18% | 663.4만 |
|---|
| 2026.06.15 | ₩28,200 | ₩29,500 | ₩26,800 | ₩28,650 | +1.60% | 204만 |
|---|
| 2026.06.12 | ₩27,400 | ₩31,200 | ₩25,900 | ₩28,300 | +3.28% | 654.3만 |
|---|
| 2026.06.11 | ₩22,300 | ₩29,350 | ₩19,500 | ₩29,350 | +31.61% | 618.7만 |
|---|
| 2026.06.10 | ₩23,000 | ₩23,100 | ₩20,750 | ₩22,600 | -1.74% | 154 |
|---|
| 2026.06.09 | ₩20,550 | ₩25,500 | ₩20,450 | ₩24,150 | +17.52% | 738.6만 |
|---|
| 2026.06.08 | ₩19,920 | ₩22,000 | ₩17,900 | ₩21,000 | +5.42% | 483.9만 |
|---|
| 2026.06.05 | ₩21,200 | ₩24,200 | ₩17,910 | ₩18,590 | -12.31% | 728.1만 |
|---|
| 2026.06.04 | ₩18,900 | ₩19,440 | ₩17,020 | ₩19,410 | +2.70% | 159.2만 |
|---|
| 2026.06.02 | ₩15,050 | ₩17,770 | ₩14,990 | ₩17,200 | +14.29% | 126.7만 |
|---|
| 2026.06.01 | ₩14,280 | ₩15,370 | ₩14,220 | ₩15,050 | +5.39% | 14.4만 |
|---|
| 2026.05.29 | ₩14,650 | ₩15,000 | ₩13,200 | ₩14,700 | +0.34% | 10.2만 |
|---|
| 2026.05.28 | ₩14,860 | ₩14,990 | ₩14,170 | ₩14,670 | -1.28% | 11만 |
|---|
| 2026.05.27 | ₩15,280 | ₩15,410 | ₩14,870 | ₩14,900 | -2.49% | 9.1만 |
|---|
| 2026.05.26 | ₩15,410 | ₩15,960 | ₩15,260 | ₩15,410 | 0.00% | 8.2만 |
|---|
| 2026.05.22 | ₩14,610 | ₩15,580 | ₩14,600 | ₩15,210 | +4.11% | 12만 |
|---|
| 2026.05.21 | ₩14,410 | ₩15,000 | ₩14,320 | ₩14,560 | +1.04% | 10.5만 |
|---|
| 2026.05.20 | ₩15,010 | ₩15,110 | ₩13,510 | ₩14,270 | -4.93% | 27.9만 |
|---|
| 2026.05.19 | ₩14,740 | ₩15,730 | ₩14,350 | ₩15,150 | +2.78% | 16.9만 |
|---|
| 2026.05.18 | ₩14,600 | ₩15,380 | ₩14,010 | ₩15,000 | +2.74% | 16.1만 |
|---|
| 2026.05.15 | ₩15,210 | ₩15,580 | ₩14,150 | ₩14,770 | -2.89% | 16.7만 |
|---|
| 2026.05.14 | ₩14,240 | ₩15,100 | ₩14,240 | ₩14,840 | +4.21% | 11.1만 |
|---|
| 2026.05.13 | ₩14,300 | ₩14,590 | ₩14,130 | ₩14,140 | -1.12% | 11.6만 |
|---|
| 2026.05.12 | ₩15,270 | ₩15,500 | ₩14,290 | ₩14,570 | -4.58% | 23.7만 |
|---|
| 2026.05.11 | ₩15,860 | ₩15,880 | ₩15,120 | ₩15,190 | -4.22% | 13.3만 |
|---|
| 2026.05.08 | ₩15,780 | ₩16,030 | ₩15,300 | ₩15,800 | +0.13% | 10.6만 |
|---|
| 2026.05.07 | ₩16,320 | ₩16,320 | ₩15,710 | ₩15,800 | -3.19% | 19.6만 |
|---|
| 2026.05.06 | ₩16,790 | ₩16,890 | ₩16,050 | ₩16,480 | -1.85% | 25.5만 |
|---|
| 2026.05.04 | ₩16,200 | ₩16,760 | ₩16,160 | ₩16,440 | +1.48% | 11.3만 |
|---|
| 2026.04.30 | ₩16,600 | ₩16,760 | ₩15,920 | ₩15,930 | -4.04% | 14.6만 |
|---|
| 2026.04.29 | ₩16,640 | ₩16,760 | ₩16,150 | ₩16,700 | +0.36% | 25.4만 |
|---|
| 2026.04.28 | ₩17,000 | ₩17,300 | ₩16,730 | ₩16,770 | -1.35% | 19.7만 |
|---|
| 2026.04.27 | ₩17,420 | ₩17,460 | ₩17,110 | ₩17,300 | -0.69% | 19.1만 |
|---|
| 2026.04.24 | ₩17,740 | ₩17,820 | ₩17,160 | ₩17,220 | -2.93% | 21.4만 |
|---|
| 2026.04.23 | ₩18,200 | ₩18,230 | ₩17,490 | ₩17,770 | -2.36% | 37.9만 |
|---|
| 2026.04.22 | ₩17,400 | ₩18,730 | ₩17,230 | ₩18,110 | +4.08% | 52.4만 |
|---|
| 2026.04.21 | ₩17,670 | ₩18,090 | ₩17,240 | ₩17,430 | -1.36% | 25만 |
|---|
| 2026.04.20 | ₩17,350 | ₩17,760 | ₩17,060 | ₩17,700 | +2.02% | 24.4만 |
|---|
| 2026.04.17 | ₩17,250 | ₩17,580 | ₩17,050 | ₩17,450 | +1.16% | 17.4만 |
|---|
| 2026.04.16 | ₩17,420 | ₩17,480 | ₩17,060 | ₩17,240 | -1.03% | 20.3만 |
|---|
| 2026.04.15 | ₩17,780 | ₩17,780 | ₩17,150 | ₩17,270 | -2.87% | 29.2만 |
|---|
| 2026.04.14 | ₩17,000 | ₩17,620 | ₩16,940 | ₩17,440 | +2.59% | 38.6만 |
|---|
| 2026.04.13 | ₩16,320 | ₩17,380 | ₩16,200 | ₩16,830 | +3.13% | 23.9만 |
|---|
| 2026.04.10 | ₩16,550 | ₩16,990 | ₩16,300 | ₩16,470 | -0.48% | 26.6만 |
|---|
| 2026.04.09 | ₩16,520 | ₩16,570 | ₩16,050 | ₩16,120 | -2.42% | 22.7만 |
|---|
| 2026.04.08 | ₩16,740 | ₩16,810 | ₩16,330 | ₩16,620 | -0.72% | 22.7만 |
|---|
| 2026.04.07 | ₩16,720 | ₩16,850 | ₩16,170 | ₩16,190 | -3.17% | 22.8만 |
|---|
| 2026.04.06 | ₩16,730 | ₩16,770 | ₩16,290 | ₩16,660 | -0.42% | 19.6만 |
|---|
| 2026.04.03 | ₩17,080 | ₩17,460 | ₩16,730 | ₩16,770 | -1.81% | 25.3만 |
|---|
| 2026.04.02 | ₩17,110 | ₩17,200 | ₩16,120 | ₩16,820 | -1.69% | 36.6만 |
|---|
| 2026.04.01 | ₩16,750 | ₩17,020 | ₩16,320 | ₩16,630 | -0.72% | 23.3만 |
|---|
| 2026.03.31 | ₩16,600 | ₩16,670 | ₩16,010 | ₩16,130 | -2.83% | 29.8만 |
|---|
| 2026.03.30 | ₩16,660 | ₩17,110 | ₩16,560 | ₩17,020 | +2.16% | 35.3만 |
|---|
| 2026.03.27 | ₩17,230 | ₩18,490 | ₩16,790 | ₩17,910 | +3.95% | 98만 |
|---|
| 2026.03.26 | ₩17,400 | ₩17,680 | ₩16,900 | ₩17,230 | -0.98% | 54.3만 |
|---|
| 2026.03.25 | ₩18,000 | ₩18,200 | ₩16,650 | ₩17,870 | -0.72% | 165.9만 |
|---|
| 2026.03.24 | ₩16,320 | ₩16,570 | ₩15,400 | ₩15,600 | -4.41% | 30.2만 |
|---|
| 2026.03.23 | ₩16,190 | ₩16,480 | ₩15,820 | ₩15,840 | -2.16% | 43.8만 |
|---|
| 2026.03.20 | ₩17,910 | ₩17,910 | ₩17,020 | ₩17,210 | -3.91% | 66.4만 |
|---|
| 2026.03.19 | ₩17,380 | ₩18,010 | ₩17,090 | ₩17,880 | +2.88% | 60.8만 |
|---|
| 2026.03.18 | ₩19,440 | ₩19,460 | ₩17,500 | ₩18,280 | -5.97% | 165만 |
|---|
| 2026.03.17 | ₩19,160 | ₩20,900 | ₩17,250 | ₩17,500 | -8.66% | 387.8만 |
|---|
| 2026.03.16 | ₩15,010 | ₩17,160 | ₩14,760 | ₩17,160 | +14.32% | 447.9만 |
|---|
| 2026.03.13 | ₩13,480 | ₩13,820 | ₩13,200 | ₩13,200 | -2.08% | 36.8만 |
|---|
| 2026.03.12 | ₩14,810 | ₩14,980 | ₩13,870 | ₩14,020 | -5.33% | 74.2만 |
|---|
| 2026.03.11 | ₩14,700 | ₩15,600 | ₩14,400 | ₩15,560 | +5.85% | 149.8만 |
|---|
| 2026.03.10 | ₩14,670 | ₩14,780 | ₩13,980 | ₩14,410 | -1.77% | 74.2만 |
|---|
| 2026.03.09 | ₩13,290 | ₩14,490 | ₩13,050 | ₩14,400 | +8.35% | 75.2만 |
|---|
| 2026.03.06 | ₩15,600 | ₩15,600 | ₩14,110 | ₩14,570 | -6.60% | 212.4만 |
|---|
| 2026.03.05 | ₩13,570 | ₩13,570 | ₩13,570 | ₩13,570 | 0.00% | 29.1만 |
|---|
| 2026.03.04 | ₩11,300 | ₩11,630 | ₩10,210 | ₩10,440 | -7.61% | 81.3만 |
|---|
| 2026.03.03 | ₩12,550 | ₩13,060 | ₩12,110 | ₩12,200 | -2.79% | 59.9만 |
|---|
| 2026.02.27 | ₩13,400 | ₩13,630 | ₩13,200 | ₩13,320 | -0.60% | 71.1만 |
|---|
| 2026.02.26 | ₩14,500 | ₩14,500 | ₩13,570 | ₩13,890 | -4.21% | 153.4만 |
|---|
| 2026.02.25 | ₩15,480 | ₩15,580 | ₩14,210 | ₩14,880 | -3.88% | 243.1만 |
|---|
| 2026.02.24 | ₩19,340 | ₩19,610 | ₩14,830 | ₩15,110 | -21.87% | 513.6만 |
|---|
| 2026.02.23 | ₩16,120 | ₩16,120 | ₩14,510 | ₩16,120 | 0.00% | 457만 |
|---|
| 2026.02.20 | ₩9,610 | ₩12,400 | ₩9,450 | ₩12,400 | +29.03% | 184.2만 |
|---|
| 2026.02.19 | ₩9,750 | ₩9,780 | ₩9,240 | ₩9,540 | -2.15% | 23.2만 |
|---|
| 2026.02.13 | ₩8,870 | ₩9,500 | ₩8,820 | ₩9,200 | +3.72% | 29.7만 |
|---|
| 2026.02.12 | ₩8,700 | ₩8,970 | ₩8,630 | ₩8,820 | +1.38% | 13.1만 |
|---|
| 2026.02.11 | ₩8,360 | ₩8,690 | ₩8,360 | ₩8,590 | +2.75% | 5.4만 |
|---|
| 2026.02.10 | ₩8,890 | ₩8,890 | ₩8,310 | ₩8,400 | -5.51% | 20.5만 |
|---|
| 2026.02.09 | ₩9,250 | ₩9,250 | ₩8,740 | ₩8,780 | -5.08% | 17.3만 |
|---|
| 2026.02.06 | ₩9,330 | ₩9,440 | ₩8,940 | ₩9,000 | -3.54% | 6.7만 |
|---|
| 2026.02.05 | ₩9,770 | ₩9,890 | ₩9,320 | ₩9,510 | -2.66% | 12.1만 |
|---|
| 2026.02.04 | ₩9,420 | ₩10,180 | ₩9,390 | ₩10,000 | +6.16% | 23.1만 |
|---|
| 2026.02.03 | ₩9,410 | ₩9,590 | ₩9,280 | ₩9,390 | -0.21% | 8.6만 |
|---|
| 2026.02.02 | ₩9,400 | ₩9,480 | ₩9,170 | ₩9,170 | -2.45% | 11.1만 |
|---|
| 2026.01.30 | ₩9,480 | ₩9,560 | ₩9,340 | ₩9,420 | -0.63% | 12.8만 |
|---|
| 2026.01.29 | ₩9,530 | ₩9,700 | ₩9,000 | ₩9,420 | -1.15% | 15.1만 |
|---|
| 2026.01.28 | ₩9,420 | ₩9,470 | ₩9,250 | ₩9,300 | -1.27% | 12.6만 |
|---|
| 2026.01.27 | ₩9,280 | ₩9,550 | ₩9,230 | ₩9,390 | +1.19% | 7.3만 |
|---|
| 2026.01.26 | ₩9,250 | ₩9,460 | ₩9,060 | ₩9,300 | +0.54% | 11.6만 |
|---|
| 2026.01.23 | ₩8,900 | ₩9,210 | ₩8,830 | ₩9,080 | +2.02% | 8.6만 |
|---|
| 2026.01.22 | ₩8,880 | ₩9,130 | ₩8,800 | ₩8,960 | +0.90% | 9.1만 |
|---|
| 2026.01.21 | ₩8,960 | ₩9,040 | ₩8,860 | ₩8,960 | 0.00% | 4.2만 |
|---|
| 2026.01.20 | ₩8,940 | ₩9,160 | ₩8,810 | ₩9,010 | +0.78% | 4.5만 |
|---|
| 2026.01.19 | ₩8,920 | ₩8,990 | ₩8,830 | ₩8,940 | +0.22% | 4.3만 |
|---|
| 2026.01.16 | ₩9,030 | ₩9,100 | ₩8,800 | ₩8,920 | -1.22% | 14.4만 |
|---|
| 2026.01.15 | ₩9,250 | ₩9,250 | ₩8,960 | ₩9,020 | -2.49% | 16.3만 |
|---|
| 2026.01.14 | ₩9,100 | ₩9,300 | ₩9,010 | ₩9,170 | +0.77% | 4.1만 |
|---|
| 2026.01.13 | ₩9,110 | ₩9,170 | ₩9,030 | ₩9,170 | +0.66% | 9.6만 |
|---|
| 2026.01.12 | ₩9,150 | ₩9,250 | ₩9,020 | ₩9,110 | -0.44% | 7.4만 |
|---|
| 2026.01.09 | ₩9,150 | ₩9,270 | ₩9,110 | ₩9,160 | +0.11% | 6.5만 |
|---|
| 2026.01.08 | ₩9,280 | ₩9,330 | ₩9,130 | ₩9,220 | -0.65% | 7만 |
|---|
| 2026.01.07 | ₩9,330 | ₩9,460 | ₩9,030 | ₩9,280 | -0.54% | 9.3만 |
|---|
| 2026.01.06 | ₩9,400 | ₩9,480 | ₩9,290 | ₩9,330 | -0.74% | 4.7만 |
|---|
| 2026.01.05 | ₩9,440 | ₩9,590 | ₩9,180 | ₩9,380 | -0.64% | 7.4만 |
|---|
| 2026.01.02 | ₩9,380 | ₩9,450 | ₩9,290 | ₩9,370 | -0.11% | 5.9만 |
|---|
| 2025.12.30 | ₩9,350 | ₩9,450 | ₩9,160 | ₩9,380 | +0.32% | 8.6만 |
|---|
| 2025.12.29 | ₩9,350 | ₩9,450 | ₩9,070 | ₩9,220 | -1.39% | 16.9만 |
|---|
| 2025.12.26 | ₩9,220 | ₩9,380 | ₩9,180 | ₩9,340 | +1.30% | 6.7만 |
|---|
| 2025.12.24 | ₩9,160 | ₩9,290 | ₩9,070 | ₩9,260 | +1.09% | 10.2만 |
|---|
| 2025.12.23 | ₩9,200 | ₩9,360 | ₩9,060 | ₩9,210 | +0.11% | 9.2만 |
|---|
| 2025.12.22 | ₩9,320 | ₩9,400 | ₩9,130 | ₩9,270 | -0.54% | 7만 |
|---|
| 2025.12.19 | ₩9,000 | ₩9,250 | ₩8,950 | ₩9,170 | +1.89% | 8.2만 |
|---|
| 2025.12.18 | ₩8,900 | ₩9,100 | ₩8,840 | ₩8,950 | +0.56% | 7만 |
|---|
| 2025.12.17 | ₩8,810 | ₩9,000 | ₩8,800 | ₩8,990 | +2.04% | 4.8만 |
|---|
| 2025.12.16 | ₩8,850 | ₩9,130 | ₩8,800 | ₩8,800 | -0.56% | 4.5만 |
|---|
| 2025.12.15 | ₩8,750 | ₩9,030 | ₩8,750 | ₩8,930 | +2.06% | 4.1만 |
|---|
| 2025.12.12 | ₩8,940 | ₩9,120 | ₩8,740 | ₩8,920 | -0.22% | 7.9만 |
|---|
| 2025.12.11 | ₩9,320 | ₩9,320 | ₩8,860 | ₩8,860 | -4.94% | 11.5만 |
|---|
| 2025.12.10 | ₩9,120 | ₩9,290 | ₩9,120 | ₩9,210 | +0.99% | 3.5만 |
|---|
| 2025.12.09 | ₩9,200 | ₩9,370 | ₩9,110 | ₩9,110 | -0.98% | 4만 |
|---|
| 2025.12.08 | ₩9,160 | ₩9,430 | ₩9,090 | ₩9,240 | +0.87% | 4.7만 |
|---|
| 2025.12.05 | ₩8,980 | ₩9,230 | ₩8,850 | ₩9,230 | +2.78% | 6.6만 |
|---|
| 2025.12.04 | ₩9,470 | ₩9,550 | ₩8,980 | ₩9,080 | -4.12% | 53.3만 |
|---|
| 2025.12.03 | ₩9,460 | ₩9,470 | ₩9,240 | ₩9,470 | +0.11% | 4.3만 |
|---|
| 2025.12.02 | ₩9,340 | ₩9,500 | ₩9,250 | ₩9,350 | +0.11% | 14.3만 |
|---|
| 2025.12.01 | ₩9,310 | ₩9,530 | ₩9,200 | ₩9,410 | +1.07% | 5.9만 |
|---|
| 2025.11.28 | ₩9,480 | ₩9,480 | ₩9,090 | ₩9,310 | -1.79% | 6.4만 |
|---|
| 2025.11.27 | ₩9,080 | ₩9,390 | ₩9,080 | ₩9,270 | +2.09% | 5.3만 |
|---|
| 2025.11.26 | ₩8,900 | ₩9,240 | ₩8,850 | ₩9,070 | +1.91% | 4.5만 |
|---|
| 2025.11.25 | ₩8,790 | ₩9,110 | ₩8,790 | ₩8,960 | +1.93% | 10.1만 |
|---|
| 2025.11.24 | ₩9,110 | ₩9,110 | ₩8,800 | ₩8,840 | -2.96% | 4.9만 |
|---|
| 2025.11.21 | ₩8,930 | ₩9,030 | ₩8,800 | ₩8,940 | +0.11% | 9.9만 |
|---|
| 2025.11.20 | ₩9,220 | ₩9,420 | ₩9,100 | ₩9,100 | -1.30% | 7.2만 |
|---|
| 2025.11.19 | ₩9,300 | ₩9,370 | ₩9,100 | ₩9,210 | -0.97% | 20.5만 |
|---|
| 2025.11.18 | ₩9,720 | ₩9,720 | ₩9,220 | ₩9,330 | -4.01% | 27.7만 |
|---|
| 2025.11.17 | ₩9,730 | ₩9,910 | ₩9,650 | ₩9,720 | -0.10% | 12만 |
|---|
| 2025.11.14 | ₩9,850 | ₩9,930 | ₩9,550 | ₩9,710 | -1.42% | 16.6만 |
|---|
| 2025.11.13 | ₩10,030 | ₩10,100 | ₩9,670 | ₩9,930 | -1.00% | 19.3만 |
|---|
| 2025.11.12 | ₩9,330 | ₩10,090 | ₩9,300 | ₩10,050 | +7.72% | 33.5만 |
|---|
| 2025.11.11 | ₩9,330 | ₩9,350 | ₩9,150 | ₩9,330 | 0.00% | 18.7만 |
|---|
| 2025.11.10 | ₩9,190 | ₩9,450 | ₩9,030 | ₩9,300 | +1.20% | 53.1만 |
|---|
| 2025.11.07 | ₩9,100 | ₩9,390 | ₩8,580 | ₩9,140 | +0.44% | 25.4만 |
|---|
| 2025.11.06 | ₩8,760 | ₩9,140 | ₩8,670 | ₩9,080 | +3.65% | 18.3만 |
|---|
| 2025.11.05 | ₩8,880 | ₩8,900 | ₩8,640 | ₩8,760 | -1.35% | 15.6만 |
|---|
| 2025.11.04 | ₩8,840 | ₩8,890 | ₩8,560 | ₩8,890 | +0.57% | 28.1만 |
|---|
| 2025.11.03 | ₩8,770 | ₩8,890 | ₩8,660 | ₩8,840 | +0.80% | 17.1만 |
|---|
| 2025.10.31 | ₩8,720 | ₩8,880 | ₩8,580 | ₩8,770 | +0.57% | 21.9만 |
|---|
| 2025.10.30 | ₩8,700 | ₩8,840 | ₩8,620 | ₩8,720 | +0.23% | 14.8만 |
|---|
| 2025.10.29 | ₩8,600 | ₩8,760 | ₩8,530 | ₩8,700 | +1.16% | 14.9만 |
|---|
| 2025.10.28 | ₩8,540 | ₩8,630 | ₩8,450 | ₩8,600 | +0.70% | 11.4만 |
|---|
| 2025.10.27 | ₩8,390 | ₩8,550 | ₩8,340 | ₩8,540 | +1.79% | 16.4만 |
|---|
| 2025.10.24 | ₩8,300 | ₩8,390 | ₩8,250 | ₩8,390 | +1.08% | 8.8만 |
|---|
| 2025.10.23 | ₩8,330 | ₩8,340 | ₩8,140 | ₩8,250 | -0.96% | 6.8만 |
|---|
| 2025.10.22 | ₩8,490 | ₩8,500 | ₩8,230 | ₩8,310 | -2.12% | 8.7만 |
|---|
| 2025.10.21 | ₩8,220 | ₩8,570 | ₩8,220 | ₩8,400 | +2.19% | 55.3만 |
|---|
| 2025.10.20 | ₩7,950 | ₩8,260 | ₩7,800 | ₩8,220 | +3.40% | 10.9만 |
|---|
| 2025.10.17 | ₩8,060 | ₩8,160 | ₩7,910 | ₩7,970 | -1.12% | 14.4만 |
|---|
| 2025.10.16 | ₩8,050 | ₩8,260 | ₩8,020 | ₩8,150 | +1.24% | 13.2만 |
|---|
| 2025.10.15 | ₩8,080 | ₩8,260 | ₩8,030 | ₩8,130 | +0.62% | 12.4만 |
|---|
| 2025.10.14 | ₩8,180 | ₩8,320 | ₩8,010 | ₩8,080 | -1.22% | 7.9만 |
|---|
| 2025.10.13 | ₩7,910 | ₩8,190 | ₩7,790 | ₩8,180 | +3.41% | 12.8만 |
|---|
| 2025.10.10 | ₩8,140 | ₩8,160 | ₩7,900 | ₩8,020 | -1.47% | 11만 |
|---|