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 | ₩11,058 | ₩11,085 | ₩11,018 | ₩11,032 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,085 | ₩11,165 | ₩10,991 | ₩11,072 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,179 | ₩11,232 | ₩11,139 | ₩11,179 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,460 | ₩11,473 | ₩11,353 | ₩11,353 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,339 | ₩11,406 | ₩11,313 | ₩11,366 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,286 | ₩11,420 | ₩11,286 | ₩11,313 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,393 | ₩11,447 | ₩11,246 | ₩11,366 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,661 | ₩11,714 | ₩11,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,554 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,768 | ₩11,781 | ₩11,688 | ₩11,768 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,902 | ₩11,929 | ₩11,781 | ₩11,781 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,955 | ₩11,982 | ₩11,835 | ₩11,902 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,728 | ₩11,835 | ₩11,714 | ₩11,795 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,848 | ₩11,942 | ₩11,714 | ₩11,714 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,143 | ₩12,170 | ₩11,929 | ₩11,982 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,236 | ₩12,250 | ₩12,170 | ₩12,170 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩11,995 | ₩12,129 | ₩11,995 | ₩12,103 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,210 | ₩12,263 | ₩12,170 | ₩12,196 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,129 | ₩12,223 | ₩11,969 | ₩12,076 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,183 | ₩12,223 | ₩12,022 | ₩12,129 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,129 | ₩12,170 | ₩12,022 | ₩12,129 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,250 | ₩12,263 | ₩12,129 | ₩12,129 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,156 | ₩12,183 | ₩12,049 | ₩12,116 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,196 | ₩12,223 | ₩12,129 | ₩12,129 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,357 | ₩12,384 | ₩12,210 | ₩12,210 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,344 | ₩12,410 | ₩12,236 | ₩12,236 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,210 | ₩12,317 | ₩12,196 | ₩12,317 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,370 | ₩12,477 | ₩12,344 | ₩12,384 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,330 | ₩12,384 | ₩12,263 | ₩12,290 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,410 | ₩12,424 | ₩12,236 | ₩12,236 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,370 | ₩12,424 | ₩12,250 | ₩12,303 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,277 | ₩12,330 | ₩12,196 | ₩12,250 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,370 | ₩12,437 | ₩12,330 | ₩12,330 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,357 | ₩12,384 | ₩12,250 | ₩12,330 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,250 | ₩12,357 | ₩12,250 | ₩12,303 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,103 | ₩12,116 | ₩12,022 | ₩12,036 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,062 | ₩12,223 | ₩11,995 | ₩12,062 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,571 | ₩12,585 | ₩12,410 | ₩12,424 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,732 | ₩12,759 | ₩12,598 | ₩12,598 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,732 | ₩12,799 | ₩12,625 | ₩12,638 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,692 | ₩12,732 | ₩12,651 | ₩12,651 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,585 | ₩12,625 | ₩12,504 | ₩12,558 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,611 | ₩12,638 | ₩12,585 | ₩12,585 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,651 | ₩12,718 | ₩12,571 | ₩12,571 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,732 | ₩12,826 | ₩12,651 | ₩12,651 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,839 | ₩12,866 | ₩12,718 | ₩12,759 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,745 | ₩12,812 | ₩12,625 | ₩12,665 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,678 | ₩12,759 | ₩12,625 | ₩12,718 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,651 | ₩12,692 | ₩12,558 | ₩12,558 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,678 | ₩12,705 | ₩12,611 | ₩12,665 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,625 | ₩12,705 | ₩12,571 | ₩12,638 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,477 | ₩12,651 | ₩12,464 | ₩12,638 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,076 | ₩12,210 | ₩12,049 | ₩12,076 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,129 | ₩12,303 | ₩12,116 | ₩12,290 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,290 | ₩12,357 | ₩12,250 | ₩12,263 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,183 | ₩12,277 | ₩12,143 | ₩12,223 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,129 | ₩12,156 | ₩12,036 | ₩12,089 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,344 | ₩12,370 | ₩12,250 | ₩12,263 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,129 | ₩12,263 | ₩12,089 | ₩12,236 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,129 | ₩12,183 | ₩12,076 | ₩12,116 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,848 | ₩12,089 | ₩11,848 | ₩12,062 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩12,022 | ₩12,062 | ₩11,995 | ₩12,022 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩11,982 | ₩12,183 | ₩11,955 | ₩12,156 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,942 | ₩12,009 | ₩11,848 | ₩11,848 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,768 | ₩11,795 | ₩11,688 | ₩11,714 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,781 | ₩11,821 | ₩11,714 | ₩11,781 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,701 | ₩11,781 | ₩11,674 | ₩11,754 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,754 | ₩11,781 | ₩11,567 | ₩11,674 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,714 | ₩11,795 | ₩11,674 | ₩11,714 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,768 | ₩11,808 | ₩11,688 | ₩11,768 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,554 | ₩11,647 | ₩11,527 | ₩11,594 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,353 | ₩11,567 | ₩11,353 | ₩11,460 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,313 | ₩11,339 | ₩11,259 | ₩11,299 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,165 | ₩11,259 | ₩11,165 | ₩11,206 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,273 | ₩11,326 | ₩11,219 | ₩11,246 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,259 | ₩11,299 | ₩11,192 | ₩11,192 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,286 | ₩11,299 | ₩11,165 | ₩11,165 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,406 | ₩11,487 | ₩11,393 | ₩11,447 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,500 | ₩11,554 | ₩11,433 | ₩11,433 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,393 | ₩11,420 | ₩11,273 | ₩11,273 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,500 | ₩11,594 | ₩11,366 | ₩11,406 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,514 | ₩11,634 | ₩11,514 | ₩11,580 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,447 | ₩11,473 | ₩11,393 | ₩11,406 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,514 | ₩11,594 | ₩11,500 | ₩11,594 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,232 | ₩11,460 | ₩11,192 | ₩11,420 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,165 | ₩11,232 | ₩11,125 | ₩11,139 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,179 | ₩11,219 | ₩11,018 | ₩11,139 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,098 | ₩11,139 | ₩10,938 | ₩11,005 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,112 | ₩11,139 | ₩10,965 | ₩11,032 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,098 | ₩11,192 | ₩11,098 | ₩11,139 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,179 | ₩11,206 | ₩11,072 | ₩11,085 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,259 | ₩11,406 | ₩11,259 | ₩11,326 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,112 | ₩11,273 | ₩11,085 | ₩11,246 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,286 | ₩11,406 | ₩11,246 | ₩11,259 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,246 | ₩11,353 | ₩11,219 | ₩11,286 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,701 | ₩11,741 | ₩11,540 | ₩11,580 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,741 | ₩11,795 | ₩11,647 | ₩11,688 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,554 | ₩11,580 | ₩11,460 | ₩11,527 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,433 | ₩11,621 | ₩11,406 | ₩11,567 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,273 | ₩11,500 | ₩11,246 | ₩11,487 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,299 | ₩11,339 | ₩11,219 | ₩11,219 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,353 | ₩11,473 | ₩11,353 | ₩11,460 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,219 | ₩11,273 | ₩11,152 | ₩11,232 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,299 | ₩11,326 | ₩11,179 | ₩11,206 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,192 | ₩11,313 | ₩11,179 | ₩11,273 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,152 | ₩11,232 | ₩11,098 | ₩11,192 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,286 | ₩11,353 | ₩11,246 | ₩11,273 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,152 | ₩11,179 | ₩11,085 | ₩11,125 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,219 | ₩11,246 | ₩11,005 | ₩11,018 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,246 | ₩11,259 | ₩11,192 | ₩11,232 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,884 | ₩10,991 | ₩10,817 | ₩10,938 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,804 | ₩10,858 | ₩10,737 | ₩10,764 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩11,018 | ₩11,125 | ₩10,991 | ₩11,018 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,817 | ₩11,072 | ₩10,791 | ₩11,018 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,777 | ₩10,858 | ₩10,724 | ₩10,737 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,831 | ₩10,871 | ₩10,791 | ₩10,831 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,737 | ₩10,804 | ₩10,710 | ₩10,750 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,670 | ₩10,764 | ₩10,643 | ₩10,737 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,683 | ₩10,750 | ₩10,550 | ₩10,657 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,777 | ₩10,791 | ₩10,670 | ₩10,710 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,858 | ₩10,911 | ₩10,737 | ₩10,737 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,737 | ₩10,817 | ₩10,737 | ₩10,791 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,911 | ₩10,978 | ₩10,844 | ₩10,858 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,844 | ₩10,858 | ₩10,710 | ₩10,750 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,710 | ₩10,777 | ₩10,697 | ₩10,737 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,724 | ₩10,804 | ₩10,710 | ₩10,764 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,469 | ₩10,737 | ₩10,469 | ₩10,710 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,550 | ₩10,603 | ₩10,496 | ₩10,536 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,376 | ₩10,576 | ₩10,349 | ₩10,509 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,469 | ₩10,496 | ₩10,335 | ₩10,416 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,934 | ₩10,027 | ₩9,867 | ₩10,014 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,813 | ₩9,907 | ₩9,813 | ₩9,867 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,653 | ₩9,867 | ₩9,626 | ₩9,853 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,880 | ₩9,920 | ₩9,800 | ₩9,867 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,546 | ₩9,733 | ₩9,505 | ₩9,720 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,251 | ₩9,385 | ₩9,238 | ₩9,278 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,345 | ₩9,371 | ₩9,157 | ₩9,184 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,412 | ₩9,519 | ₩9,358 | ₩9,371 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,572 | ₩9,586 | ₩9,398 | ₩9,465 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,211 | ₩9,371 | ₩9,211 | ₩9,318 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,318 | ₩9,479 | ₩9,264 | ₩9,318 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,305 | ₩9,305 | ₩9,037 | ₩9,117 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,117 | ₩9,358 | ₩9,117 | ₩9,278 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,438 | ₩9,505 | ₩9,305 | ₩9,305 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,371 | ₩9,452 | ₩9,358 | ₩9,358 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,197 | ₩9,331 | ₩9,184 | ₩9,278 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,211 | ₩9,251 | ₩9,064 | ₩9,090 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,278 | ₩9,318 | ₩9,184 | ₩9,197 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,465 | ₩9,546 | ₩9,385 | ₩9,479 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,572 | ₩9,639 | ₩9,438 | ₩9,479 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,318 | ₩9,505 | ₩9,184 | ₩9,452 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,291 | ₩9,438 | ₩9,197 | ₩9,438 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,559 | ₩9,599 | ₩9,385 | ₩9,479 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,639 | ₩9,693 | ₩9,586 | ₩9,653 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,398 | ₩9,639 | ₩9,238 | ₩9,599 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,760 | ₩9,974 | ₩9,733 | ₩9,907 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,188 | ₩10,228 | ₩9,974 | ₩10,041 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,242 | ₩10,309 | ₩10,121 | ₩10,268 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,081 | ₩10,188 | ₩10,041 | ₩10,175 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,867 | ₩9,974 | ₩9,853 | ₩9,934 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,175 | ₩10,202 | ₩9,840 | ₩9,853 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,920 | ₩10,108 | ₩9,853 | ₩10,081 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,867 | ₩9,880 | ₩9,679 | ₩9,827 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,376 | ₩10,469 | ₩10,376 | ₩10,442 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,349 | ₩10,429 | ₩10,335 | ₩10,376 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,148 | ₩10,175 | ₩10,027 | ₩10,148 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,496 | ₩10,496 | ₩10,054 | ₩10,161 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,536 | ₩10,603 | ₩10,335 | ₩10,483 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,563 | ₩10,590 | ₩10,389 | ₩10,456 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,509 | ₩10,643 | ₩10,509 | ₩10,603 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,362 | ₩10,576 | ₩10,362 | ₩10,550 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,416 | ₩10,483 | ₩10,242 | ₩10,268 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,576 | ₩10,630 | ₩10,429 | ₩10,456 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,550 | ₩10,643 | ₩10,469 | ₩10,509 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,456 | ₩10,550 | ₩10,429 | ₩10,509 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,416 | ₩10,469 | ₩10,309 | ₩10,429 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,550 | ₩10,590 | ₩10,376 | ₩10,456 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,389 | ₩10,509 | ₩10,349 | ₩10,402 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,509 | ₩10,536 | ₩10,108 | ₩10,335 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,335 | ₩10,442 | ₩10,322 | ₩10,416 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,202 | ₩10,322 | ₩10,175 | ₩10,322 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,309 | ₩10,349 | ₩10,268 | ₩10,309 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩10,027 | ₩10,148 | ₩10,001 | ₩10,068 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,961 | ₩10,121 | ₩9,961 | ₩10,001 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,295 | ₩10,295 | ₩10,215 | ₩10,242 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,362 | ₩10,416 | ₩10,309 | ₩10,309 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,295 | ₩10,429 | ₩10,295 | ₩10,416 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,389 | ₩10,416 | ₩10,242 | ₩10,268 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,282 | ₩10,376 | ₩10,282 | ₩10,376 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,202 | ₩10,255 | ₩10,161 | ₩10,215 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,416 | ₩10,483 | ₩10,402 | ₩10,442 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,282 | ₩10,309 | ₩10,121 | ₩10,121 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,697 | ₩10,737 | ₩10,563 | ₩10,563 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,389 | ₩10,617 | ₩10,376 | ₩10,590 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,416 | ₩10,429 | ₩10,335 | ₩10,389 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,376 | ₩10,389 | ₩10,309 | ₩10,322 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,402 | ₩10,416 | ₩10,376 | ₩10,402 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,469 | ₩10,496 | ₩10,362 | ₩10,389 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,309 | ₩10,335 | ₩10,255 | ₩10,309 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,255 | ₩10,309 | ₩10,255 | ₩10,282 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,242 | ₩10,282 | ₩10,242 | ₩10,255 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,175 | ₩10,282 | ₩10,175 | ₩10,255 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,121 | ₩10,148 | ₩10,081 | ₩10,094 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,094 | ₩10,135 | ₩10,041 | ₩10,081 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩10,014 | ₩10,041 | ₩9,974 | ₩9,987 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,188 | ₩10,228 | ₩10,068 | ₩10,094 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,215 | ₩10,268 | ₩10,148 | ₩10,228 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,920 | ₩9,987 | ₩9,867 | ₩9,880 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,840 | ₩9,934 | ₩9,840 | ₩9,867 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,653 | ₩9,679 | ₩9,492 | ₩9,653 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,590 | ₩10,683 | ₩10,563 | ₩10,563 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,643 | ₩10,670 | ₩10,603 | ₩10,617 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,563 | ₩10,590 | ₩10,442 | ₩10,483 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,496 | ₩10,550 | ₩10,456 | ₩10,483 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,563 | ₩10,630 | ₩10,456 | ₩10,523 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,697 | ₩10,697 | ₩10,590 | ₩10,630 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,603 | ₩10,670 | ₩10,550 | ₩10,550 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,670 | ₩10,750 | ₩10,657 | ₩10,737 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,536 | ₩10,630 | ₩10,509 | ₩10,523 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,215 | ₩10,349 | ₩10,215 | ₩10,335 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,068 | ₩10,148 | ₩10,014 | ₩10,054 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,974 | ₩10,068 | ₩9,934 | ₩10,001 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,148 | ₩10,188 | ₩9,934 | ₩9,947 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,041 | ₩10,094 | ₩9,987 | ₩9,987 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩10,001 | ₩10,135 | ₩9,974 | ₩10,054 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,389 | ₩10,389 | ₩10,188 | ₩10,215 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,376 | ₩10,496 | ₩10,322 | ₩10,442 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,603 | ₩10,710 | ₩10,536 | ₩10,576 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,442 | ₩10,576 | ₩10,442 | ₩10,496 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,349 | ₩10,402 | ₩10,335 | ₩10,362 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,202 | ₩10,255 | ₩10,175 | ₩10,242 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,094 | ₩10,175 | ₩10,041 | ₩10,175 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,135 | ₩10,228 | ₩10,135 | ₩10,188 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩10,027 | ₩10,108 | ₩10,001 | ₩10,041 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,974 | ₩10,094 | ₩9,961 | ₩10,001 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,108 | ₩10,135 | ₩10,068 | ₩10,135 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,121 | ₩10,161 | ₩10,068 | ₩10,135 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,108 | ₩10,255 | ₩10,094 | ₩10,148 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,054 | ₩10,135 | ₩10,014 | ₩10,068 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩10,014 | ₩10,081 | ₩9,961 | ₩10,054 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩10,001 | ₩10,054 | ₩9,974 | ₩10,027 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,934 | ₩9,947 | ₩9,894 | ₩9,907 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,961 | ₩10,001 | ₩9,894 | ₩9,920 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,827 | ₩9,894 | ₩9,773 | ₩9,827 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,840 | ₩9,894 | ₩9,786 | ₩9,800 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,867 | ₩9,907 | ₩9,853 | ₩9,894 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,773 | ₩9,853 | ₩9,733 | ₩9,853 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,228 | ₩10,228 | ₩10,094 | ₩10,121 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,376 | ₩10,402 | ₩10,268 | ₩10,295 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,309 | ₩10,483 | ₩10,295 | ₩10,442 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,309 | ₩10,416 | ₩10,309 | ₩10,389 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,416 | ₩10,442 | ₩10,228 | ₩10,268 | -1.41% | 638.6만 |
|---|