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 | ₩11,055 | ₩11,082 | ₩11,015 | ₩11,028 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,082 | ₩11,162 | ₩10,988 | ₩11,068 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,175 | ₩11,229 | ₩11,135 | ₩11,175 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,457 | ₩11,470 | ₩11,349 | ₩11,349 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,336 | ₩11,403 | ₩11,309 | ₩11,363 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,283 | ₩11,416 | ₩11,283 | ₩11,309 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,390 | ₩11,443 | ₩11,242 | ₩11,363 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,657 | ₩11,711 | ₩11,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,550 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,764 | ₩11,778 | ₩11,684 | ₩11,764 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,898 | ₩11,925 | ₩11,778 | ₩11,778 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,952 | ₩11,979 | ₩11,831 | ₩11,898 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,724 | ₩11,831 | ₩11,711 | ₩11,791 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,845 | ₩11,938 | ₩11,711 | ₩11,711 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,139 | ₩12,166 | ₩11,925 | ₩11,979 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,233 | ₩12,246 | ₩12,166 | ₩12,166 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩11,992 | ₩12,126 | ₩11,992 | ₩12,099 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,206 | ₩12,260 | ₩12,166 | ₩12,193 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,126 | ₩12,219 | ₩11,965 | ₩12,072 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,179 | ₩12,219 | ₩12,019 | ₩12,126 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,126 | ₩12,166 | ₩12,019 | ₩12,126 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,246 | ₩12,260 | ₩12,126 | ₩12,126 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,152 | ₩12,179 | ₩12,045 | ₩12,112 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,193 | ₩12,219 | ₩12,126 | ₩12,126 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,353 | ₩12,380 | ₩12,206 | ₩12,206 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,340 | ₩12,407 | ₩12,233 | ₩12,233 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,206 | ₩12,313 | ₩12,193 | ₩12,313 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,367 | ₩12,474 | ₩12,340 | ₩12,380 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,326 | ₩12,380 | ₩12,260 | ₩12,286 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,407 | ₩12,420 | ₩12,233 | ₩12,233 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,367 | ₩12,420 | ₩12,246 | ₩12,300 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,273 | ₩12,326 | ₩12,193 | ₩12,246 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,367 | ₩12,434 | ₩12,326 | ₩12,326 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,353 | ₩12,380 | ₩12,246 | ₩12,326 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,246 | ₩12,353 | ₩12,246 | ₩12,300 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,099 | ₩12,112 | ₩12,019 | ₩12,032 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,059 | ₩12,219 | ₩11,992 | ₩12,059 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,567 | ₩12,581 | ₩12,407 | ₩12,420 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,728 | ₩12,755 | ₩12,594 | ₩12,594 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,728 | ₩12,795 | ₩12,621 | ₩12,634 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,688 | ₩12,728 | ₩12,648 | ₩12,648 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,581 | ₩12,621 | ₩12,500 | ₩12,554 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,608 | ₩12,634 | ₩12,581 | ₩12,581 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,648 | ₩12,715 | ₩12,567 | ₩12,567 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,728 | ₩12,822 | ₩12,648 | ₩12,648 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,835 | ₩12,862 | ₩12,715 | ₩12,755 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,741 | ₩12,808 | ₩12,621 | ₩12,661 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,674 | ₩12,755 | ₩12,621 | ₩12,715 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,648 | ₩12,688 | ₩12,554 | ₩12,554 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,674 | ₩12,701 | ₩12,608 | ₩12,661 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,621 | ₩12,701 | ₩12,567 | ₩12,634 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,474 | ₩12,648 | ₩12,460 | ₩12,634 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,072 | ₩12,206 | ₩12,045 | ₩12,072 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,126 | ₩12,300 | ₩12,112 | ₩12,286 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,286 | ₩12,353 | ₩12,246 | ₩12,260 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,179 | ₩12,273 | ₩12,139 | ₩12,219 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,126 | ₩12,152 | ₩12,032 | ₩12,086 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,340 | ₩12,367 | ₩12,246 | ₩12,260 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,126 | ₩12,260 | ₩12,086 | ₩12,233 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,126 | ₩12,179 | ₩12,072 | ₩12,112 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,845 | ₩12,086 | ₩11,845 | ₩12,059 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩12,019 | ₩12,059 | ₩11,992 | ₩12,019 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩11,979 | ₩12,179 | ₩11,952 | ₩12,152 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,938 | ₩12,005 | ₩11,845 | ₩11,845 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,764 | ₩11,791 | ₩11,684 | ₩11,711 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,778 | ₩11,818 | ₩11,711 | ₩11,778 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,697 | ₩11,778 | ₩11,671 | ₩11,751 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,751 | ₩11,778 | ₩11,564 | ₩11,671 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,711 | ₩11,791 | ₩11,671 | ₩11,711 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,764 | ₩11,805 | ₩11,684 | ₩11,764 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,550 | ₩11,644 | ₩11,523 | ₩11,590 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,349 | ₩11,564 | ₩11,349 | ₩11,457 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,309 | ₩11,336 | ₩11,256 | ₩11,296 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,162 | ₩11,256 | ₩11,162 | ₩11,202 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,269 | ₩11,323 | ₩11,216 | ₩11,242 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,256 | ₩11,296 | ₩11,189 | ₩11,189 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,283 | ₩11,296 | ₩11,162 | ₩11,162 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,403 | ₩11,483 | ₩11,390 | ₩11,443 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,497 | ₩11,550 | ₩11,430 | ₩11,430 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,390 | ₩11,416 | ₩11,269 | ₩11,269 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,497 | ₩11,590 | ₩11,363 | ₩11,403 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,510 | ₩11,631 | ₩11,510 | ₩11,577 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,443 | ₩11,470 | ₩11,390 | ₩11,403 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,510 | ₩11,590 | ₩11,497 | ₩11,590 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,229 | ₩11,457 | ₩11,189 | ₩11,416 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,162 | ₩11,229 | ₩11,122 | ₩11,135 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,175 | ₩11,216 | ₩11,015 | ₩11,135 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,095 | ₩11,135 | ₩10,935 | ₩11,001 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,109 | ₩11,135 | ₩10,961 | ₩11,028 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,095 | ₩11,189 | ₩11,095 | ₩11,135 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,175 | ₩11,202 | ₩11,068 | ₩11,082 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,256 | ₩11,403 | ₩11,256 | ₩11,323 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,109 | ₩11,269 | ₩11,082 | ₩11,242 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,283 | ₩11,403 | ₩11,242 | ₩11,256 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,242 | ₩11,349 | ₩11,216 | ₩11,283 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,697 | ₩11,738 | ₩11,537 | ₩11,577 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,738 | ₩11,791 | ₩11,644 | ₩11,684 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,550 | ₩11,577 | ₩11,457 | ₩11,523 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,430 | ₩11,617 | ₩11,403 | ₩11,564 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,269 | ₩11,497 | ₩11,242 | ₩11,483 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,296 | ₩11,336 | ₩11,216 | ₩11,216 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,349 | ₩11,470 | ₩11,349 | ₩11,457 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,216 | ₩11,269 | ₩11,149 | ₩11,229 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,296 | ₩11,323 | ₩11,175 | ₩11,202 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,189 | ₩11,309 | ₩11,175 | ₩11,269 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,149 | ₩11,229 | ₩11,095 | ₩11,189 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,283 | ₩11,349 | ₩11,242 | ₩11,269 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,149 | ₩11,175 | ₩11,082 | ₩11,122 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,216 | ₩11,242 | ₩11,001 | ₩11,015 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,242 | ₩11,256 | ₩11,189 | ₩11,229 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,881 | ₩10,988 | ₩10,814 | ₩10,935 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,801 | ₩10,854 | ₩10,734 | ₩10,761 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩11,015 | ₩11,122 | ₩10,988 | ₩11,015 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,814 | ₩11,068 | ₩10,787 | ₩11,015 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,774 | ₩10,854 | ₩10,720 | ₩10,734 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,827 | ₩10,868 | ₩10,787 | ₩10,827 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,734 | ₩10,801 | ₩10,707 | ₩10,747 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,667 | ₩10,761 | ₩10,640 | ₩10,734 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,680 | ₩10,747 | ₩10,546 | ₩10,654 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,774 | ₩10,787 | ₩10,667 | ₩10,707 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,854 | ₩10,908 | ₩10,734 | ₩10,734 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,734 | ₩10,814 | ₩10,734 | ₩10,787 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,908 | ₩10,975 | ₩10,841 | ₩10,854 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,841 | ₩10,854 | ₩10,707 | ₩10,747 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,707 | ₩10,774 | ₩10,694 | ₩10,734 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,720 | ₩10,801 | ₩10,707 | ₩10,761 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,466 | ₩10,734 | ₩10,466 | ₩10,707 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,546 | ₩10,600 | ₩10,493 | ₩10,533 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,372 | ₩10,573 | ₩10,346 | ₩10,506 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,466 | ₩10,493 | ₩10,332 | ₩10,413 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,931 | ₩10,024 | ₩9,864 | ₩10,011 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,810 | ₩9,904 | ₩9,810 | ₩9,864 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,650 | ₩9,864 | ₩9,623 | ₩9,850 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,877 | ₩9,917 | ₩9,797 | ₩9,864 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,543 | ₩9,730 | ₩9,502 | ₩9,717 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,248 | ₩9,382 | ₩9,235 | ₩9,275 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,342 | ₩9,369 | ₩9,155 | ₩9,181 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,409 | ₩9,516 | ₩9,355 | ₩9,369 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,569 | ₩9,583 | ₩9,395 | ₩9,462 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,208 | ₩9,369 | ₩9,208 | ₩9,315 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,315 | ₩9,476 | ₩9,262 | ₩9,315 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,302 | ₩9,302 | ₩9,034 | ₩9,114 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,114 | ₩9,355 | ₩9,114 | ₩9,275 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,436 | ₩9,502 | ₩9,302 | ₩9,302 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,369 | ₩9,449 | ₩9,355 | ₩9,355 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,195 | ₩9,329 | ₩9,181 | ₩9,275 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,208 | ₩9,248 | ₩9,061 | ₩9,088 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,275 | ₩9,315 | ₩9,181 | ₩9,195 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,462 | ₩9,543 | ₩9,382 | ₩9,476 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,569 | ₩9,636 | ₩9,436 | ₩9,476 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,315 | ₩9,502 | ₩9,181 | ₩9,449 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,288 | ₩9,436 | ₩9,195 | ₩9,436 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,556 | ₩9,596 | ₩9,382 | ₩9,476 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,636 | ₩9,690 | ₩9,583 | ₩9,650 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,395 | ₩9,636 | ₩9,235 | ₩9,596 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,757 | ₩9,971 | ₩9,730 | ₩9,904 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,185 | ₩10,225 | ₩9,971 | ₩10,038 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,239 | ₩10,306 | ₩10,118 | ₩10,265 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,078 | ₩10,185 | ₩10,038 | ₩10,172 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,864 | ₩9,971 | ₩9,850 | ₩9,931 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,172 | ₩10,198 | ₩9,837 | ₩9,850 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,917 | ₩10,105 | ₩9,850 | ₩10,078 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,864 | ₩9,877 | ₩9,676 | ₩9,824 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,372 | ₩10,466 | ₩10,372 | ₩10,439 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,346 | ₩10,426 | ₩10,332 | ₩10,372 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,145 | ₩10,172 | ₩10,024 | ₩10,145 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,493 | ₩10,493 | ₩10,051 | ₩10,158 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,533 | ₩10,600 | ₩10,332 | ₩10,480 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,560 | ₩10,587 | ₩10,386 | ₩10,453 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,506 | ₩10,640 | ₩10,506 | ₩10,600 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,359 | ₩10,573 | ₩10,359 | ₩10,546 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,413 | ₩10,480 | ₩10,239 | ₩10,265 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,573 | ₩10,627 | ₩10,426 | ₩10,453 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,546 | ₩10,640 | ₩10,466 | ₩10,506 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,453 | ₩10,546 | ₩10,426 | ₩10,506 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,413 | ₩10,466 | ₩10,306 | ₩10,426 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,546 | ₩10,587 | ₩10,372 | ₩10,453 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,386 | ₩10,506 | ₩10,346 | ₩10,399 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,506 | ₩10,533 | ₩10,105 | ₩10,332 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,332 | ₩10,439 | ₩10,319 | ₩10,413 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,198 | ₩10,319 | ₩10,172 | ₩10,319 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,306 | ₩10,346 | ₩10,265 | ₩10,306 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩10,024 | ₩10,145 | ₩9,998 | ₩10,065 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,958 | ₩10,118 | ₩9,958 | ₩9,998 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,292 | ₩10,292 | ₩10,212 | ₩10,239 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,359 | ₩10,413 | ₩10,306 | ₩10,306 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,292 | ₩10,426 | ₩10,292 | ₩10,413 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,386 | ₩10,413 | ₩10,239 | ₩10,265 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,279 | ₩10,372 | ₩10,279 | ₩10,372 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,198 | ₩10,252 | ₩10,158 | ₩10,212 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,413 | ₩10,480 | ₩10,399 | ₩10,439 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,279 | ₩10,306 | ₩10,118 | ₩10,118 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,694 | ₩10,734 | ₩10,560 | ₩10,560 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,386 | ₩10,613 | ₩10,372 | ₩10,587 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,413 | ₩10,426 | ₩10,332 | ₩10,386 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,372 | ₩10,386 | ₩10,306 | ₩10,319 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,399 | ₩10,413 | ₩10,372 | ₩10,399 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,466 | ₩10,493 | ₩10,359 | ₩10,386 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,306 | ₩10,332 | ₩10,252 | ₩10,306 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,252 | ₩10,306 | ₩10,252 | ₩10,279 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,239 | ₩10,279 | ₩10,239 | ₩10,252 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,172 | ₩10,279 | ₩10,172 | ₩10,252 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,118 | ₩10,145 | ₩10,078 | ₩10,091 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,091 | ₩10,132 | ₩10,038 | ₩10,078 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩10,011 | ₩10,038 | ₩9,971 | ₩9,984 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,185 | ₩10,225 | ₩10,065 | ₩10,091 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,212 | ₩10,265 | ₩10,145 | ₩10,225 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,917 | ₩9,984 | ₩9,864 | ₩9,877 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,837 | ₩9,931 | ₩9,837 | ₩9,864 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,650 | ₩9,676 | ₩9,489 | ₩9,650 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,587 | ₩10,680 | ₩10,560 | ₩10,560 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,640 | ₩10,667 | ₩10,600 | ₩10,613 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,560 | ₩10,587 | ₩10,439 | ₩10,480 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,493 | ₩10,546 | ₩10,453 | ₩10,480 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,560 | ₩10,627 | ₩10,453 | ₩10,520 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,694 | ₩10,694 | ₩10,587 | ₩10,627 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,600 | ₩10,667 | ₩10,546 | ₩10,546 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,667 | ₩10,747 | ₩10,654 | ₩10,734 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,533 | ₩10,627 | ₩10,506 | ₩10,520 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,212 | ₩10,346 | ₩10,212 | ₩10,332 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,065 | ₩10,145 | ₩10,011 | ₩10,051 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,971 | ₩10,065 | ₩9,931 | ₩9,998 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,145 | ₩10,185 | ₩9,931 | ₩9,944 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,038 | ₩10,091 | ₩9,984 | ₩9,984 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩9,998 | ₩10,132 | ₩9,971 | ₩10,051 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,386 | ₩10,386 | ₩10,185 | ₩10,212 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,372 | ₩10,493 | ₩10,319 | ₩10,439 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,600 | ₩10,707 | ₩10,533 | ₩10,573 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,439 | ₩10,573 | ₩10,439 | ₩10,493 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,346 | ₩10,399 | ₩10,332 | ₩10,359 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,198 | ₩10,252 | ₩10,172 | ₩10,239 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,091 | ₩10,172 | ₩10,038 | ₩10,172 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,132 | ₩10,225 | ₩10,132 | ₩10,185 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩10,024 | ₩10,105 | ₩9,998 | ₩10,038 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,971 | ₩10,091 | ₩9,958 | ₩9,998 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,105 | ₩10,132 | ₩10,065 | ₩10,132 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,118 | ₩10,158 | ₩10,065 | ₩10,132 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,105 | ₩10,252 | ₩10,091 | ₩10,145 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,051 | ₩10,132 | ₩10,011 | ₩10,065 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩10,011 | ₩10,078 | ₩9,958 | ₩10,051 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩9,998 | ₩10,051 | ₩9,971 | ₩10,024 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,931 | ₩9,944 | ₩9,891 | ₩9,904 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,958 | ₩9,998 | ₩9,891 | ₩9,917 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,824 | ₩9,891 | ₩9,770 | ₩9,824 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,837 | ₩9,891 | ₩9,784 | ₩9,797 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,864 | ₩9,904 | ₩9,850 | ₩9,891 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,770 | ₩9,850 | ₩9,730 | ₩9,850 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,225 | ₩10,225 | ₩10,091 | ₩10,118 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,372 | ₩10,399 | ₩10,265 | ₩10,292 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,306 | ₩10,480 | ₩10,292 | ₩10,439 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,306 | ₩10,413 | ₩10,306 | ₩10,386 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,413 | ₩10,439 | ₩10,225 | ₩10,265 | -1.41% | 638.6만 |
|---|