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 | ₩11,021 | ₩11,048 | ₩10,981 | ₩10,994 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,048 | ₩11,128 | ₩10,954 | ₩11,034 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,141 | ₩11,195 | ₩11,101 | ₩11,141 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,421 | ₩11,435 | ₩11,315 | ₩11,315 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,301 | ₩11,368 | ₩11,275 | ₩11,328 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,248 | ₩11,381 | ₩11,248 | ₩11,275 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,355 | ₩11,408 | ₩11,208 | ₩11,328 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,622 | ₩11,675 | ₩11,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,515 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,728 | ₩11,742 | ₩11,648 | ₩11,728 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,862 | ₩11,888 | ₩11,742 | ₩11,742 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,915 | ₩11,942 | ₩11,795 | ₩11,862 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,688 | ₩11,795 | ₩11,675 | ₩11,755 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,808 | ₩11,902 | ₩11,675 | ₩11,675 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,102 | ₩12,129 | ₩11,888 | ₩11,942 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,195 | ₩12,209 | ₩12,129 | ₩12,129 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩11,955 | ₩12,089 | ₩11,955 | ₩12,062 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,169 | ₩12,222 | ₩12,129 | ₩12,155 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,089 | ₩12,182 | ₩11,928 | ₩12,035 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,142 | ₩12,182 | ₩11,982 | ₩12,089 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,089 | ₩12,129 | ₩11,982 | ₩12,089 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,209 | ₩12,222 | ₩12,089 | ₩12,089 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,115 | ₩12,142 | ₩12,009 | ₩12,075 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,155 | ₩12,182 | ₩12,089 | ₩12,089 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,315 | ₩12,342 | ₩12,169 | ₩12,169 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,302 | ₩12,369 | ₩12,195 | ₩12,195 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,169 | ₩12,275 | ₩12,155 | ₩12,275 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,329 | ₩12,435 | ₩12,302 | ₩12,342 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,289 | ₩12,342 | ₩12,222 | ₩12,249 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,369 | ₩12,382 | ₩12,195 | ₩12,195 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,329 | ₩12,382 | ₩12,209 | ₩12,262 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,235 | ₩12,289 | ₩12,155 | ₩12,209 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,329 | ₩12,395 | ₩12,289 | ₩12,289 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,315 | ₩12,342 | ₩12,209 | ₩12,289 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,209 | ₩12,315 | ₩12,209 | ₩12,262 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,062 | ₩12,075 | ₩11,982 | ₩11,995 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,022 | ₩12,182 | ₩11,955 | ₩12,022 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,529 | ₩12,542 | ₩12,369 | ₩12,382 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,689 | ₩12,716 | ₩12,556 | ₩12,556 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,689 | ₩12,756 | ₩12,582 | ₩12,596 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,649 | ₩12,689 | ₩12,609 | ₩12,609 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,542 | ₩12,582 | ₩12,462 | ₩12,516 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,569 | ₩12,596 | ₩12,542 | ₩12,542 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,609 | ₩12,676 | ₩12,529 | ₩12,529 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,689 | ₩12,782 | ₩12,609 | ₩12,609 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,796 | ₩12,822 | ₩12,676 | ₩12,716 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,702 | ₩12,769 | ₩12,582 | ₩12,622 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,636 | ₩12,716 | ₩12,582 | ₩12,676 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,609 | ₩12,649 | ₩12,516 | ₩12,516 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,636 | ₩12,662 | ₩12,569 | ₩12,622 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,582 | ₩12,662 | ₩12,529 | ₩12,596 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,435 | ₩12,609 | ₩12,422 | ₩12,596 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,035 | ₩12,169 | ₩12,009 | ₩12,035 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,089 | ₩12,262 | ₩12,075 | ₩12,249 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,249 | ₩12,315 | ₩12,209 | ₩12,222 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,142 | ₩12,235 | ₩12,102 | ₩12,182 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,089 | ₩12,115 | ₩11,995 | ₩12,049 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,302 | ₩12,329 | ₩12,209 | ₩12,222 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,089 | ₩12,222 | ₩12,049 | ₩12,195 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,089 | ₩12,142 | ₩12,035 | ₩12,075 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,808 | ₩12,049 | ₩11,808 | ₩12,022 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩11,982 | ₩12,022 | ₩11,955 | ₩11,982 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩11,942 | ₩12,142 | ₩11,915 | ₩12,115 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,902 | ₩11,968 | ₩11,808 | ₩11,808 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,728 | ₩11,755 | ₩11,648 | ₩11,675 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,742 | ₩11,782 | ₩11,675 | ₩11,742 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,662 | ₩11,742 | ₩11,635 | ₩11,715 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,715 | ₩11,742 | ₩11,528 | ₩11,635 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,675 | ₩11,755 | ₩11,635 | ₩11,675 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,728 | ₩11,768 | ₩11,648 | ₩11,728 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,515 | ₩11,608 | ₩11,488 | ₩11,555 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,315 | ₩11,528 | ₩11,315 | ₩11,421 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,275 | ₩11,301 | ₩11,221 | ₩11,261 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,128 | ₩11,221 | ₩11,128 | ₩11,168 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,235 | ₩11,288 | ₩11,181 | ₩11,208 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,221 | ₩11,261 | ₩11,155 | ₩11,155 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,248 | ₩11,261 | ₩11,128 | ₩11,128 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,368 | ₩11,448 | ₩11,355 | ₩11,408 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,461 | ₩11,515 | ₩11,395 | ₩11,395 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,355 | ₩11,381 | ₩11,235 | ₩11,235 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,461 | ₩11,555 | ₩11,328 | ₩11,368 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,475 | ₩11,595 | ₩11,475 | ₩11,542 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,408 | ₩11,435 | ₩11,355 | ₩11,368 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,475 | ₩11,555 | ₩11,461 | ₩11,555 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,195 | ₩11,421 | ₩11,155 | ₩11,381 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,128 | ₩11,195 | ₩11,088 | ₩11,101 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,141 | ₩11,181 | ₩10,981 | ₩11,101 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,061 | ₩11,101 | ₩10,901 | ₩10,968 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,075 | ₩11,101 | ₩10,928 | ₩10,994 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,061 | ₩11,155 | ₩11,061 | ₩11,101 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,141 | ₩11,168 | ₩11,034 | ₩11,048 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,221 | ₩11,368 | ₩11,221 | ₩11,288 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,075 | ₩11,235 | ₩11,048 | ₩11,208 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,248 | ₩11,368 | ₩11,208 | ₩11,221 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,208 | ₩11,315 | ₩11,181 | ₩11,248 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,662 | ₩11,702 | ₩11,501 | ₩11,542 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,702 | ₩11,755 | ₩11,608 | ₩11,648 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,515 | ₩11,542 | ₩11,421 | ₩11,488 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,395 | ₩11,582 | ₩11,368 | ₩11,528 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,235 | ₩11,461 | ₩11,208 | ₩11,448 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,261 | ₩11,301 | ₩11,181 | ₩11,181 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,315 | ₩11,435 | ₩11,315 | ₩11,421 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,181 | ₩11,235 | ₩11,115 | ₩11,195 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,261 | ₩11,288 | ₩11,141 | ₩11,168 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,155 | ₩11,275 | ₩11,141 | ₩11,235 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,115 | ₩11,195 | ₩11,061 | ₩11,155 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,248 | ₩11,315 | ₩11,208 | ₩11,235 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,115 | ₩11,141 | ₩11,048 | ₩11,088 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,181 | ₩11,208 | ₩10,968 | ₩10,981 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,208 | ₩11,221 | ₩11,155 | ₩11,195 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,848 | ₩10,954 | ₩10,781 | ₩10,901 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,768 | ₩10,821 | ₩10,701 | ₩10,728 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩10,981 | ₩11,088 | ₩10,954 | ₩10,981 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,781 | ₩11,034 | ₩10,754 | ₩10,981 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,741 | ₩10,821 | ₩10,688 | ₩10,701 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,794 | ₩10,834 | ₩10,754 | ₩10,794 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,701 | ₩10,768 | ₩10,674 | ₩10,714 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,634 | ₩10,728 | ₩10,608 | ₩10,701 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,648 | ₩10,714 | ₩10,514 | ₩10,621 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,741 | ₩10,754 | ₩10,634 | ₩10,674 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,821 | ₩10,874 | ₩10,701 | ₩10,701 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,701 | ₩10,781 | ₩10,701 | ₩10,754 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,874 | ₩10,941 | ₩10,808 | ₩10,821 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,808 | ₩10,821 | ₩10,674 | ₩10,714 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,674 | ₩10,741 | ₩10,661 | ₩10,701 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,688 | ₩10,768 | ₩10,674 | ₩10,728 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,434 | ₩10,701 | ₩10,434 | ₩10,674 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,514 | ₩10,567 | ₩10,461 | ₩10,501 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,341 | ₩10,541 | ₩10,314 | ₩10,474 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,434 | ₩10,461 | ₩10,301 | ₩10,381 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,900 | ₩9,994 | ₩9,834 | ₩9,980 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,780 | ₩9,874 | ₩9,780 | ₩9,834 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,620 | ₩9,834 | ₩9,593 | ₩9,820 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,847 | ₩9,887 | ₩9,767 | ₩9,834 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,513 | ₩9,700 | ₩9,473 | ₩9,687 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,220 | ₩9,353 | ₩9,207 | ₩9,247 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,313 | ₩9,340 | ₩9,126 | ₩9,153 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,380 | ₩9,487 | ₩9,327 | ₩9,340 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,540 | ₩9,553 | ₩9,367 | ₩9,433 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,180 | ₩9,340 | ₩9,180 | ₩9,287 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,287 | ₩9,447 | ₩9,233 | ₩9,287 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,273 | ₩9,273 | ₩9,006 | ₩9,086 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,086 | ₩9,327 | ₩9,086 | ₩9,247 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,407 | ₩9,473 | ₩9,273 | ₩9,273 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,340 | ₩9,420 | ₩9,327 | ₩9,327 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,167 | ₩9,300 | ₩9,153 | ₩9,247 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,180 | ₩9,220 | ₩9,033 | ₩9,060 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,247 | ₩9,287 | ₩9,153 | ₩9,167 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,433 | ₩9,513 | ₩9,353 | ₩9,447 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,540 | ₩9,607 | ₩9,407 | ₩9,447 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,287 | ₩9,473 | ₩9,153 | ₩9,420 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,260 | ₩9,407 | ₩9,167 | ₩9,407 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,527 | ₩9,567 | ₩9,353 | ₩9,447 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,607 | ₩9,660 | ₩9,553 | ₩9,620 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,367 | ₩9,607 | ₩9,207 | ₩9,567 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,727 | ₩9,940 | ₩9,700 | ₩9,874 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,154 | ₩10,194 | ₩9,940 | ₩10,007 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,207 | ₩10,274 | ₩10,087 | ₩10,234 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,047 | ₩10,154 | ₩10,007 | ₩10,141 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,834 | ₩9,940 | ₩9,820 | ₩9,900 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,141 | ₩10,167 | ₩9,807 | ₩9,820 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,887 | ₩10,074 | ₩9,820 | ₩10,047 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,834 | ₩9,847 | ₩9,647 | ₩9,794 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,341 | ₩10,434 | ₩10,341 | ₩10,407 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,314 | ₩10,394 | ₩10,301 | ₩10,341 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,114 | ₩10,141 | ₩9,994 | ₩10,114 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,461 | ₩10,461 | ₩10,020 | ₩10,127 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,501 | ₩10,567 | ₩10,301 | ₩10,447 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,527 | ₩10,554 | ₩10,354 | ₩10,421 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,474 | ₩10,608 | ₩10,474 | ₩10,567 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,327 | ₩10,541 | ₩10,327 | ₩10,514 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,381 | ₩10,447 | ₩10,207 | ₩10,234 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,541 | ₩10,594 | ₩10,394 | ₩10,421 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,514 | ₩10,608 | ₩10,434 | ₩10,474 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,421 | ₩10,514 | ₩10,394 | ₩10,474 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,381 | ₩10,434 | ₩10,274 | ₩10,394 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,514 | ₩10,554 | ₩10,341 | ₩10,421 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,354 | ₩10,474 | ₩10,314 | ₩10,367 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,474 | ₩10,501 | ₩10,074 | ₩10,301 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,301 | ₩10,407 | ₩10,287 | ₩10,381 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,167 | ₩10,287 | ₩10,141 | ₩10,287 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,274 | ₩10,314 | ₩10,234 | ₩10,274 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩9,994 | ₩10,114 | ₩9,967 | ₩10,034 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,927 | ₩10,087 | ₩9,927 | ₩9,967 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,261 | ₩10,261 | ₩10,181 | ₩10,207 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,327 | ₩10,381 | ₩10,274 | ₩10,274 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,261 | ₩10,394 | ₩10,261 | ₩10,381 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,354 | ₩10,381 | ₩10,207 | ₩10,234 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,247 | ₩10,341 | ₩10,247 | ₩10,341 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,167 | ₩10,221 | ₩10,127 | ₩10,181 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,381 | ₩10,447 | ₩10,367 | ₩10,407 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,247 | ₩10,274 | ₩10,087 | ₩10,087 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,661 | ₩10,701 | ₩10,527 | ₩10,527 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,354 | ₩10,581 | ₩10,341 | ₩10,554 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,381 | ₩10,394 | ₩10,301 | ₩10,354 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,341 | ₩10,354 | ₩10,274 | ₩10,287 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,367 | ₩10,381 | ₩10,341 | ₩10,367 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,434 | ₩10,461 | ₩10,327 | ₩10,354 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,274 | ₩10,301 | ₩10,221 | ₩10,274 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,221 | ₩10,274 | ₩10,221 | ₩10,247 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,207 | ₩10,247 | ₩10,207 | ₩10,221 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,141 | ₩10,247 | ₩10,141 | ₩10,221 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,087 | ₩10,114 | ₩10,047 | ₩10,060 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,060 | ₩10,100 | ₩10,007 | ₩10,047 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩9,980 | ₩10,007 | ₩9,940 | ₩9,954 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,154 | ₩10,194 | ₩10,034 | ₩10,060 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,181 | ₩10,234 | ₩10,114 | ₩10,194 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,887 | ₩9,954 | ₩9,834 | ₩9,847 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,807 | ₩9,900 | ₩9,807 | ₩9,834 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,620 | ₩9,647 | ₩9,460 | ₩9,620 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,554 | ₩10,648 | ₩10,527 | ₩10,527 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,608 | ₩10,634 | ₩10,567 | ₩10,581 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,527 | ₩10,554 | ₩10,407 | ₩10,447 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,461 | ₩10,514 | ₩10,421 | ₩10,447 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,527 | ₩10,594 | ₩10,421 | ₩10,487 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,661 | ₩10,661 | ₩10,554 | ₩10,594 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,567 | ₩10,634 | ₩10,514 | ₩10,514 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,634 | ₩10,714 | ₩10,621 | ₩10,701 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,501 | ₩10,594 | ₩10,474 | ₩10,487 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,181 | ₩10,314 | ₩10,181 | ₩10,301 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,034 | ₩10,114 | ₩9,980 | ₩10,020 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,940 | ₩10,034 | ₩9,900 | ₩9,967 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,114 | ₩10,154 | ₩9,900 | ₩9,914 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,007 | ₩10,060 | ₩9,954 | ₩9,954 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩9,967 | ₩10,100 | ₩9,940 | ₩10,020 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,354 | ₩10,354 | ₩10,154 | ₩10,181 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,341 | ₩10,461 | ₩10,287 | ₩10,407 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,567 | ₩10,674 | ₩10,501 | ₩10,541 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,407 | ₩10,541 | ₩10,407 | ₩10,461 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,314 | ₩10,367 | ₩10,301 | ₩10,327 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,167 | ₩10,221 | ₩10,141 | ₩10,207 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,060 | ₩10,141 | ₩10,007 | ₩10,141 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,100 | ₩10,194 | ₩10,100 | ₩10,154 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩9,994 | ₩10,074 | ₩9,967 | ₩10,007 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,940 | ₩10,060 | ₩9,927 | ₩9,967 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,074 | ₩10,100 | ₩10,034 | ₩10,100 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,087 | ₩10,127 | ₩10,034 | ₩10,100 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,074 | ₩10,221 | ₩10,060 | ₩10,114 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,020 | ₩10,100 | ₩9,980 | ₩10,034 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩9,980 | ₩10,047 | ₩9,927 | ₩10,020 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩9,967 | ₩10,020 | ₩9,940 | ₩9,994 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,900 | ₩9,914 | ₩9,860 | ₩9,874 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,927 | ₩9,967 | ₩9,860 | ₩9,887 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,794 | ₩9,860 | ₩9,740 | ₩9,794 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,807 | ₩9,860 | ₩9,754 | ₩9,767 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,834 | ₩9,874 | ₩9,820 | ₩9,860 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,740 | ₩9,820 | ₩9,700 | ₩9,820 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,194 | ₩10,194 | ₩10,060 | ₩10,087 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,341 | ₩10,367 | ₩10,234 | ₩10,261 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,274 | ₩10,447 | ₩10,261 | ₩10,407 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,274 | ₩10,381 | ₩10,274 | ₩10,354 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,381 | ₩10,407 | ₩10,194 | ₩10,234 | -1.41% | 638.6만 |
|---|