시장 데이터를 불러오는 중
전체 종목
Aegon Ltd. New York Registry Shares 과거 주가
Aegon Ltd. New York Registry Shares · AEG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aegon Ltd. New York Registry Shares · AEG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,069 | ₩11,095 | ₩11,028 | ₩11,042 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,095 | ₩11,176 | ₩11,002 | ₩11,082 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,189 | ₩11,243 | ₩11,149 | ₩11,189 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,471 | ₩11,484 | ₩11,363 | ₩11,363 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,350 | ₩11,417 | ₩11,323 | ₩11,377 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,296 | ₩11,430 | ₩11,296 | ₩11,323 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,404 | ₩11,457 | ₩11,256 | ₩11,377 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,672 | ₩11,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,564 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,779 | ₩11,792 | ₩11,698 | ₩11,779 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,913 | ₩11,940 | ₩11,792 | ₩11,792 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,966 | ₩11,993 | ₩11,846 | ₩11,913 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,739 | ₩11,846 | ₩11,725 | ₩11,806 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,859 | ₩11,953 | ₩11,725 | ₩11,725 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,154 | ₩12,181 | ₩11,940 | ₩11,993 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,248 | ₩12,261 | ₩12,181 | ₩12,181 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩12,007 | ₩12,141 | ₩12,007 | ₩12,114 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,221 | ₩12,275 | ₩12,181 | ₩12,208 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,141 | ₩12,234 | ₩11,980 | ₩12,087 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,194 | ₩12,234 | ₩12,033 | ₩12,141 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,141 | ₩12,181 | ₩12,033 | ₩12,141 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,261 | ₩12,275 | ₩12,141 | ₩12,141 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,167 | ₩12,194 | ₩12,060 | ₩12,127 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,208 | ₩12,234 | ₩12,141 | ₩12,141 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,368 | ₩12,395 | ₩12,221 | ₩12,221 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,355 | ₩12,422 | ₩12,248 | ₩12,248 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,221 | ₩12,328 | ₩12,208 | ₩12,328 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,382 | ₩12,489 | ₩12,355 | ₩12,395 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,342 | ₩12,395 | ₩12,275 | ₩12,301 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,422 | ₩12,435 | ₩12,248 | ₩12,248 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,382 | ₩12,435 | ₩12,261 | ₩12,315 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,288 | ₩12,342 | ₩12,208 | ₩12,261 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,382 | ₩12,449 | ₩12,342 | ₩12,342 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,368 | ₩12,395 | ₩12,261 | ₩12,342 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,261 | ₩12,368 | ₩12,261 | ₩12,315 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,114 | ₩12,127 | ₩12,033 | ₩12,047 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,074 | ₩12,234 | ₩12,007 | ₩12,074 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,583 | ₩12,596 | ₩12,422 | ₩12,435 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,744 | ₩12,770 | ₩12,610 | ₩12,610 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,744 | ₩12,811 | ₩12,636 | ₩12,650 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,703 | ₩12,744 | ₩12,663 | ₩12,663 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,596 | ₩12,636 | ₩12,516 | ₩12,569 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,623 | ₩12,650 | ₩12,596 | ₩12,596 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,663 | ₩12,730 | ₩12,583 | ₩12,583 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,744 | ₩12,837 | ₩12,663 | ₩12,663 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,851 | ₩12,878 | ₩12,730 | ₩12,770 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,757 | ₩12,824 | ₩12,636 | ₩12,677 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,690 | ₩12,770 | ₩12,636 | ₩12,730 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,663 | ₩12,703 | ₩12,569 | ₩12,569 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,690 | ₩12,717 | ₩12,623 | ₩12,677 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,636 | ₩12,717 | ₩12,583 | ₩12,650 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,489 | ₩12,663 | ₩12,476 | ₩12,650 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,087 | ₩12,221 | ₩12,060 | ₩12,087 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,141 | ₩12,315 | ₩12,127 | ₩12,301 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,301 | ₩12,368 | ₩12,261 | ₩12,275 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,194 | ₩12,288 | ₩12,154 | ₩12,234 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,141 | ₩12,167 | ₩12,047 | ₩12,100 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,355 | ₩12,382 | ₩12,261 | ₩12,275 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,141 | ₩12,275 | ₩12,100 | ₩12,248 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,141 | ₩12,194 | ₩12,087 | ₩12,127 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,859 | ₩12,100 | ₩11,859 | ₩12,074 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩12,033 | ₩12,074 | ₩12,007 | ₩12,033 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩11,993 | ₩12,194 | ₩11,966 | ₩12,167 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,953 | ₩12,020 | ₩11,859 | ₩11,859 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,779 | ₩11,806 | ₩11,698 | ₩11,725 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,792 | ₩11,832 | ₩11,725 | ₩11,792 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,712 | ₩11,792 | ₩11,685 | ₩11,765 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,765 | ₩11,792 | ₩11,578 | ₩11,685 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,725 | ₩11,806 | ₩11,685 | ₩11,725 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,779 | ₩11,819 | ₩11,698 | ₩11,779 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,564 | ₩11,658 | ₩11,538 | ₩11,605 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,363 | ₩11,578 | ₩11,363 | ₩11,471 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,323 | ₩11,350 | ₩11,270 | ₩11,310 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,176 | ₩11,270 | ₩11,176 | ₩11,216 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,283 | ₩11,337 | ₩11,229 | ₩11,256 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,270 | ₩11,310 | ₩11,203 | ₩11,203 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,296 | ₩11,310 | ₩11,176 | ₩11,176 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,417 | ₩11,497 | ₩11,404 | ₩11,457 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,511 | ₩11,564 | ₩11,444 | ₩11,444 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,404 | ₩11,430 | ₩11,283 | ₩11,283 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,511 | ₩11,605 | ₩11,377 | ₩11,417 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,524 | ₩11,645 | ₩11,524 | ₩11,591 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,457 | ₩11,484 | ₩11,404 | ₩11,417 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,524 | ₩11,605 | ₩11,511 | ₩11,605 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,243 | ₩11,471 | ₩11,203 | ₩11,430 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,176 | ₩11,243 | ₩11,136 | ₩11,149 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,189 | ₩11,229 | ₩11,028 | ₩11,149 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,109 | ₩11,149 | ₩10,948 | ₩11,015 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,122 | ₩11,149 | ₩10,975 | ₩11,042 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,109 | ₩11,203 | ₩11,109 | ₩11,149 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,189 | ₩11,216 | ₩11,082 | ₩11,095 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,270 | ₩11,417 | ₩11,270 | ₩11,337 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,122 | ₩11,283 | ₩11,095 | ₩11,256 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,296 | ₩11,417 | ₩11,256 | ₩11,270 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,256 | ₩11,363 | ₩11,229 | ₩11,296 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,712 | ₩11,752 | ₩11,551 | ₩11,591 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,752 | ₩11,806 | ₩11,658 | ₩11,698 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,564 | ₩11,591 | ₩11,471 | ₩11,538 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,444 | ₩11,631 | ₩11,417 | ₩11,578 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,283 | ₩11,511 | ₩11,256 | ₩11,497 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,310 | ₩11,350 | ₩11,229 | ₩11,229 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,363 | ₩11,484 | ₩11,363 | ₩11,471 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,229 | ₩11,283 | ₩11,162 | ₩11,243 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,310 | ₩11,337 | ₩11,189 | ₩11,216 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,203 | ₩11,323 | ₩11,189 | ₩11,283 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,162 | ₩11,243 | ₩11,109 | ₩11,203 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,296 | ₩11,363 | ₩11,256 | ₩11,283 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,162 | ₩11,189 | ₩11,095 | ₩11,136 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,229 | ₩11,256 | ₩11,015 | ₩11,028 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,256 | ₩11,270 | ₩11,203 | ₩11,243 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,894 | ₩11,002 | ₩10,827 | ₩10,948 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,814 | ₩10,868 | ₩10,747 | ₩10,774 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩11,028 | ₩11,136 | ₩11,002 | ₩11,028 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,827 | ₩11,082 | ₩10,801 | ₩11,028 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,787 | ₩10,868 | ₩10,734 | ₩10,747 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,841 | ₩10,881 | ₩10,801 | ₩10,841 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,747 | ₩10,814 | ₩10,720 | ₩10,760 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,680 | ₩10,774 | ₩10,653 | ₩10,747 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,693 | ₩10,760 | ₩10,559 | ₩10,667 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,787 | ₩10,801 | ₩10,680 | ₩10,720 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,868 | ₩10,921 | ₩10,747 | ₩10,747 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,747 | ₩10,827 | ₩10,747 | ₩10,801 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,921 | ₩10,988 | ₩10,854 | ₩10,868 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,854 | ₩10,868 | ₩10,720 | ₩10,760 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,720 | ₩10,787 | ₩10,707 | ₩10,747 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,734 | ₩10,814 | ₩10,720 | ₩10,774 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,479 | ₩10,747 | ₩10,479 | ₩10,720 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,559 | ₩10,613 | ₩10,506 | ₩10,546 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,385 | ₩10,586 | ₩10,358 | ₩10,519 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,479 | ₩10,506 | ₩10,345 | ₩10,425 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,943 | ₩10,037 | ₩9,876 | ₩10,023 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,822 | ₩9,916 | ₩9,822 | ₩9,876 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,662 | ₩9,876 | ₩9,635 | ₩9,863 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,889 | ₩9,930 | ₩9,809 | ₩9,876 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,554 | ₩9,742 | ₩9,514 | ₩9,729 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,260 | ₩9,394 | ₩9,246 | ₩9,286 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,353 | ₩9,380 | ₩9,166 | ₩9,193 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,420 | ₩9,528 | ₩9,367 | ₩9,380 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,581 | ₩9,595 | ₩9,407 | ₩9,474 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,219 | ₩9,380 | ₩9,219 | ₩9,327 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,327 | ₩9,487 | ₩9,273 | ₩9,327 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,313 | ₩9,313 | ₩9,045 | ₩9,126 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,126 | ₩9,367 | ₩9,126 | ₩9,286 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,447 | ₩9,514 | ₩9,313 | ₩9,313 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,380 | ₩9,461 | ₩9,367 | ₩9,367 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,206 | ₩9,340 | ₩9,193 | ₩9,286 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,219 | ₩9,260 | ₩9,072 | ₩9,099 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,286 | ₩9,327 | ₩9,193 | ₩9,206 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,474 | ₩9,554 | ₩9,394 | ₩9,487 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,581 | ₩9,648 | ₩9,447 | ₩9,487 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,327 | ₩9,514 | ₩9,193 | ₩9,461 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,300 | ₩9,447 | ₩9,206 | ₩9,447 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,568 | ₩9,608 | ₩9,394 | ₩9,487 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,648 | ₩9,702 | ₩9,595 | ₩9,662 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,407 | ₩9,648 | ₩9,246 | ₩9,608 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,769 | ₩9,983 | ₩9,742 | ₩9,916 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,198 | ₩10,238 | ₩9,983 | ₩10,050 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,251 | ₩10,318 | ₩10,131 | ₩10,278 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,090 | ₩10,198 | ₩10,050 | ₩10,184 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,876 | ₩9,983 | ₩9,863 | ₩9,943 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,184 | ₩10,211 | ₩9,849 | ₩9,863 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,930 | ₩10,117 | ₩9,863 | ₩10,090 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,876 | ₩9,889 | ₩9,688 | ₩9,836 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,385 | ₩10,479 | ₩10,385 | ₩10,452 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,358 | ₩10,439 | ₩10,345 | ₩10,385 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,157 | ₩10,184 | ₩10,037 | ₩10,157 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,506 | ₩10,506 | ₩10,064 | ₩10,171 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,546 | ₩10,613 | ₩10,345 | ₩10,492 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,573 | ₩10,600 | ₩10,399 | ₩10,466 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,519 | ₩10,653 | ₩10,519 | ₩10,613 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,372 | ₩10,586 | ₩10,372 | ₩10,559 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,425 | ₩10,492 | ₩10,251 | ₩10,278 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,586 | ₩10,640 | ₩10,439 | ₩10,466 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,559 | ₩10,653 | ₩10,479 | ₩10,519 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,466 | ₩10,559 | ₩10,439 | ₩10,519 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,425 | ₩10,479 | ₩10,318 | ₩10,439 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,559 | ₩10,600 | ₩10,385 | ₩10,466 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,399 | ₩10,519 | ₩10,358 | ₩10,412 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,519 | ₩10,546 | ₩10,117 | ₩10,345 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,345 | ₩10,452 | ₩10,332 | ₩10,425 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,211 | ₩10,332 | ₩10,184 | ₩10,332 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,318 | ₩10,358 | ₩10,278 | ₩10,318 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩10,037 | ₩10,157 | ₩10,010 | ₩10,077 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,970 | ₩10,131 | ₩9,970 | ₩10,010 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,305 | ₩10,305 | ₩10,224 | ₩10,251 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,372 | ₩10,425 | ₩10,318 | ₩10,318 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,305 | ₩10,439 | ₩10,305 | ₩10,425 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,399 | ₩10,425 | ₩10,251 | ₩10,278 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,291 | ₩10,385 | ₩10,291 | ₩10,385 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,211 | ₩10,265 | ₩10,171 | ₩10,224 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,425 | ₩10,492 | ₩10,412 | ₩10,452 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,291 | ₩10,318 | ₩10,131 | ₩10,131 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,707 | ₩10,747 | ₩10,573 | ₩10,573 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,399 | ₩10,626 | ₩10,385 | ₩10,600 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,425 | ₩10,439 | ₩10,345 | ₩10,399 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,385 | ₩10,399 | ₩10,318 | ₩10,332 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,412 | ₩10,425 | ₩10,385 | ₩10,412 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,479 | ₩10,506 | ₩10,372 | ₩10,399 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,318 | ₩10,345 | ₩10,265 | ₩10,318 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,265 | ₩10,318 | ₩10,265 | ₩10,291 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,251 | ₩10,291 | ₩10,251 | ₩10,265 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,184 | ₩10,291 | ₩10,184 | ₩10,265 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,131 | ₩10,157 | ₩10,090 | ₩10,104 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,104 | ₩10,144 | ₩10,050 | ₩10,090 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩10,023 | ₩10,050 | ₩9,983 | ₩9,997 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,198 | ₩10,238 | ₩10,077 | ₩10,104 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,224 | ₩10,278 | ₩10,157 | ₩10,238 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,930 | ₩9,997 | ₩9,876 | ₩9,889 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,849 | ₩9,943 | ₩9,849 | ₩9,876 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,662 | ₩9,688 | ₩9,501 | ₩9,662 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,600 | ₩10,693 | ₩10,573 | ₩10,573 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,653 | ₩10,680 | ₩10,613 | ₩10,626 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,573 | ₩10,600 | ₩10,452 | ₩10,492 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,506 | ₩10,559 | ₩10,466 | ₩10,492 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,573 | ₩10,640 | ₩10,466 | ₩10,533 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,707 | ₩10,707 | ₩10,600 | ₩10,640 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,613 | ₩10,680 | ₩10,559 | ₩10,559 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,680 | ₩10,760 | ₩10,667 | ₩10,747 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,546 | ₩10,640 | ₩10,519 | ₩10,533 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,224 | ₩10,358 | ₩10,224 | ₩10,345 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,077 | ₩10,157 | ₩10,023 | ₩10,064 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,983 | ₩10,077 | ₩9,943 | ₩10,010 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,157 | ₩10,198 | ₩9,943 | ₩9,956 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,050 | ₩10,104 | ₩9,997 | ₩9,997 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩10,010 | ₩10,144 | ₩9,983 | ₩10,064 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,399 | ₩10,399 | ₩10,198 | ₩10,224 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,385 | ₩10,506 | ₩10,332 | ₩10,452 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,613 | ₩10,720 | ₩10,546 | ₩10,586 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,452 | ₩10,586 | ₩10,452 | ₩10,506 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,358 | ₩10,412 | ₩10,345 | ₩10,372 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,211 | ₩10,265 | ₩10,184 | ₩10,251 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,104 | ₩10,184 | ₩10,050 | ₩10,184 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,144 | ₩10,238 | ₩10,144 | ₩10,198 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩10,037 | ₩10,117 | ₩10,010 | ₩10,050 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,983 | ₩10,104 | ₩9,970 | ₩10,010 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,117 | ₩10,144 | ₩10,077 | ₩10,144 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,131 | ₩10,171 | ₩10,077 | ₩10,144 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,117 | ₩10,265 | ₩10,104 | ₩10,157 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,064 | ₩10,144 | ₩10,023 | ₩10,077 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩10,023 | ₩10,090 | ₩9,970 | ₩10,064 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩10,010 | ₩10,064 | ₩9,983 | ₩10,037 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,943 | ₩9,956 | ₩9,903 | ₩9,916 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,970 | ₩10,010 | ₩9,903 | ₩9,930 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,836 | ₩9,903 | ₩9,782 | ₩9,836 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,849 | ₩9,903 | ₩9,796 | ₩9,809 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,876 | ₩9,916 | ₩9,863 | ₩9,903 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,782 | ₩9,863 | ₩9,742 | ₩9,863 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,238 | ₩10,238 | ₩10,104 | ₩10,131 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,385 | ₩10,412 | ₩10,278 | ₩10,305 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,318 | ₩10,492 | ₩10,305 | ₩10,452 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,318 | ₩10,425 | ₩10,318 | ₩10,399 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,425 | ₩10,452 | ₩10,238 | ₩10,278 | -1.41% | 638.6만 |
|---|