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 | ₩11,077 | ₩11,104 | ₩11,037 | ₩11,050 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,104 | ₩11,185 | ₩11,010 | ₩11,091 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,198 | ₩11,252 | ₩11,158 | ₩11,198 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,480 | ₩11,493 | ₩11,372 | ₩11,372 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,359 | ₩11,426 | ₩11,332 | ₩11,386 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,305 | ₩11,439 | ₩11,305 | ₩11,332 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,413 | ₩11,466 | ₩11,265 | ₩11,386 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,681 | ₩11,734 | ₩11,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,573 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,788 | ₩11,801 | ₩11,708 | ₩11,788 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,922 | ₩11,949 | ₩11,801 | ₩11,801 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,976 | ₩12,003 | ₩11,855 | ₩11,922 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,748 | ₩11,855 | ₩11,734 | ₩11,815 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,868 | ₩11,962 | ₩11,734 | ₩11,734 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,164 | ₩12,190 | ₩11,949 | ₩12,003 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,257 | ₩12,271 | ₩12,190 | ₩12,190 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩12,016 | ₩12,150 | ₩12,016 | ₩12,123 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,231 | ₩12,284 | ₩12,190 | ₩12,217 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,150 | ₩12,244 | ₩11,989 | ₩12,096 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,204 | ₩12,244 | ₩12,043 | ₩12,150 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,150 | ₩12,190 | ₩12,043 | ₩12,150 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,271 | ₩12,284 | ₩12,150 | ₩12,150 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,177 | ₩12,204 | ₩12,070 | ₩12,137 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,217 | ₩12,244 | ₩12,150 | ₩12,150 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,378 | ₩12,405 | ₩12,231 | ₩12,231 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,432 | ₩12,257 | ₩12,257 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,231 | ₩12,338 | ₩12,217 | ₩12,338 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,391 | ₩12,499 | ₩12,365 | ₩12,405 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,351 | ₩12,405 | ₩12,284 | ₩12,311 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,432 | ₩12,445 | ₩12,257 | ₩12,257 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,391 | ₩12,445 | ₩12,271 | ₩12,324 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,298 | ₩12,351 | ₩12,217 | ₩12,271 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,391 | ₩12,459 | ₩12,351 | ₩12,351 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,378 | ₩12,405 | ₩12,271 | ₩12,351 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,271 | ₩12,378 | ₩12,271 | ₩12,324 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,123 | ₩12,137 | ₩12,043 | ₩12,056 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,083 | ₩12,244 | ₩12,016 | ₩12,083 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,593 | ₩12,606 | ₩12,432 | ₩12,445 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,754 | ₩12,780 | ₩12,619 | ₩12,619 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,754 | ₩12,821 | ₩12,646 | ₩12,660 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,713 | ₩12,754 | ₩12,673 | ₩12,673 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,606 | ₩12,646 | ₩12,526 | ₩12,579 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,633 | ₩12,660 | ₩12,606 | ₩12,606 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,673 | ₩12,740 | ₩12,593 | ₩12,593 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,754 | ₩12,847 | ₩12,673 | ₩12,673 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,861 | ₩12,888 | ₩12,740 | ₩12,780 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,767 | ₩12,834 | ₩12,646 | ₩12,687 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,700 | ₩12,780 | ₩12,646 | ₩12,740 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,673 | ₩12,713 | ₩12,579 | ₩12,579 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,700 | ₩12,727 | ₩12,633 | ₩12,687 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,646 | ₩12,727 | ₩12,593 | ₩12,660 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,499 | ₩12,673 | ₩12,485 | ₩12,660 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,096 | ₩12,231 | ₩12,070 | ₩12,096 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,150 | ₩12,324 | ₩12,137 | ₩12,311 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,311 | ₩12,378 | ₩12,271 | ₩12,284 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,204 | ₩12,298 | ₩12,164 | ₩12,244 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,150 | ₩12,177 | ₩12,056 | ₩12,110 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,365 | ₩12,391 | ₩12,271 | ₩12,284 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,150 | ₩12,284 | ₩12,110 | ₩12,257 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,150 | ₩12,204 | ₩12,096 | ₩12,137 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,868 | ₩12,110 | ₩11,868 | ₩12,083 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩12,043 | ₩12,083 | ₩12,016 | ₩12,043 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩12,003 | ₩12,204 | ₩11,976 | ₩12,177 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,962 | ₩12,029 | ₩11,868 | ₩11,868 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,788 | ₩11,815 | ₩11,708 | ₩11,734 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,801 | ₩11,842 | ₩11,734 | ₩11,801 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,721 | ₩11,801 | ₩11,694 | ₩11,775 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,775 | ₩11,801 | ₩11,587 | ₩11,694 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,734 | ₩11,815 | ₩11,694 | ₩11,734 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,788 | ₩11,828 | ₩11,708 | ₩11,788 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,573 | ₩11,667 | ₩11,547 | ₩11,614 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,372 | ₩11,587 | ₩11,372 | ₩11,480 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,332 | ₩11,359 | ₩11,278 | ₩11,319 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,185 | ₩11,278 | ₩11,185 | ₩11,225 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,292 | ₩11,345 | ₩11,238 | ₩11,265 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,278 | ₩11,319 | ₩11,211 | ₩11,211 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,305 | ₩11,319 | ₩11,185 | ₩11,185 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,426 | ₩11,506 | ₩11,413 | ₩11,466 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,520 | ₩11,573 | ₩11,453 | ₩11,453 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,413 | ₩11,439 | ₩11,292 | ₩11,292 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,520 | ₩11,614 | ₩11,386 | ₩11,426 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,533 | ₩11,654 | ₩11,533 | ₩11,600 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,466 | ₩11,493 | ₩11,413 | ₩11,426 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,533 | ₩11,614 | ₩11,520 | ₩11,614 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,252 | ₩11,480 | ₩11,211 | ₩11,439 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,185 | ₩11,252 | ₩11,144 | ₩11,158 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,198 | ₩11,238 | ₩11,037 | ₩11,158 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,117 | ₩11,158 | ₩10,957 | ₩11,024 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,131 | ₩11,158 | ₩10,983 | ₩11,050 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,117 | ₩11,211 | ₩11,117 | ₩11,158 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,198 | ₩11,225 | ₩11,091 | ₩11,104 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,278 | ₩11,426 | ₩11,278 | ₩11,345 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,131 | ₩11,292 | ₩11,104 | ₩11,265 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,305 | ₩11,426 | ₩11,265 | ₩11,278 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,265 | ₩11,372 | ₩11,238 | ₩11,305 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,721 | ₩11,761 | ₩11,560 | ₩11,600 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,761 | ₩11,815 | ₩11,667 | ₩11,708 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,573 | ₩11,600 | ₩11,480 | ₩11,547 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,453 | ₩11,640 | ₩11,426 | ₩11,587 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,292 | ₩11,520 | ₩11,265 | ₩11,506 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,319 | ₩11,359 | ₩11,238 | ₩11,238 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,372 | ₩11,493 | ₩11,372 | ₩11,480 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,238 | ₩11,292 | ₩11,171 | ₩11,252 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,319 | ₩11,345 | ₩11,198 | ₩11,225 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,211 | ₩11,332 | ₩11,198 | ₩11,292 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,171 | ₩11,252 | ₩11,117 | ₩11,211 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,305 | ₩11,372 | ₩11,265 | ₩11,292 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,171 | ₩11,198 | ₩11,104 | ₩11,144 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,238 | ₩11,265 | ₩11,024 | ₩11,037 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,265 | ₩11,278 | ₩11,211 | ₩11,252 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,903 | ₩11,010 | ₩10,836 | ₩10,957 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,822 | ₩10,876 | ₩10,755 | ₩10,782 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩11,037 | ₩11,144 | ₩11,010 | ₩11,037 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,836 | ₩11,091 | ₩10,809 | ₩11,037 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,796 | ₩10,876 | ₩10,742 | ₩10,755 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,849 | ₩10,889 | ₩10,809 | ₩10,849 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,755 | ₩10,822 | ₩10,729 | ₩10,769 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,688 | ₩10,782 | ₩10,662 | ₩10,755 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,702 | ₩10,769 | ₩10,568 | ₩10,675 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,796 | ₩10,809 | ₩10,688 | ₩10,729 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,876 | ₩10,930 | ₩10,755 | ₩10,755 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,755 | ₩10,836 | ₩10,755 | ₩10,809 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,930 | ₩10,997 | ₩10,863 | ₩10,876 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,863 | ₩10,876 | ₩10,729 | ₩10,769 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,729 | ₩10,796 | ₩10,715 | ₩10,755 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,742 | ₩10,822 | ₩10,729 | ₩10,782 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,487 | ₩10,755 | ₩10,487 | ₩10,729 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,568 | ₩10,621 | ₩10,514 | ₩10,554 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,393 | ₩10,594 | ₩10,366 | ₩10,527 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,487 | ₩10,514 | ₩10,353 | ₩10,434 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,951 | ₩10,045 | ₩9,884 | ₩10,031 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,830 | ₩9,924 | ₩9,830 | ₩9,884 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,669 | ₩9,884 | ₩9,642 | ₩9,870 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,897 | ₩9,937 | ₩9,817 | ₩9,884 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,562 | ₩9,750 | ₩9,522 | ₩9,736 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,267 | ₩9,401 | ₩9,253 | ₩9,294 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,361 | ₩9,387 | ₩9,173 | ₩9,200 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,428 | ₩9,535 | ₩9,374 | ₩9,387 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,589 | ₩9,602 | ₩9,414 | ₩9,481 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,227 | ₩9,387 | ₩9,227 | ₩9,334 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,334 | ₩9,495 | ₩9,280 | ₩9,334 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,320 | ₩9,320 | ₩9,052 | ₩9,133 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,133 | ₩9,374 | ₩9,133 | ₩9,294 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,455 | ₩9,522 | ₩9,320 | ₩9,320 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,387 | ₩9,468 | ₩9,374 | ₩9,374 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,213 | ₩9,347 | ₩9,200 | ₩9,294 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,227 | ₩9,267 | ₩9,079 | ₩9,106 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,294 | ₩9,334 | ₩9,200 | ₩9,213 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,481 | ₩9,562 | ₩9,401 | ₩9,495 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,589 | ₩9,656 | ₩9,455 | ₩9,495 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,334 | ₩9,522 | ₩9,200 | ₩9,468 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,307 | ₩9,455 | ₩9,213 | ₩9,455 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,575 | ₩9,615 | ₩9,401 | ₩9,495 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,656 | ₩9,709 | ₩9,602 | ₩9,669 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,414 | ₩9,656 | ₩9,253 | ₩9,615 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,776 | ₩9,991 | ₩9,750 | ₩9,924 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,206 | ₩10,246 | ₩9,991 | ₩10,058 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,259 | ₩10,326 | ₩10,138 | ₩10,286 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,098 | ₩10,206 | ₩10,058 | ₩10,192 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,884 | ₩9,991 | ₩9,870 | ₩9,951 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,192 | ₩10,219 | ₩9,857 | ₩9,870 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,937 | ₩10,125 | ₩9,870 | ₩10,098 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,884 | ₩9,897 | ₩9,696 | ₩9,843 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,393 | ₩10,487 | ₩10,393 | ₩10,460 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,366 | ₩10,447 | ₩10,353 | ₩10,393 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,165 | ₩10,192 | ₩10,045 | ₩10,165 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,514 | ₩10,514 | ₩10,071 | ₩10,179 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,554 | ₩10,621 | ₩10,353 | ₩10,501 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,581 | ₩10,608 | ₩10,407 | ₩10,474 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,527 | ₩10,662 | ₩10,527 | ₩10,621 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,380 | ₩10,594 | ₩10,380 | ₩10,568 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,434 | ₩10,501 | ₩10,259 | ₩10,286 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,594 | ₩10,648 | ₩10,447 | ₩10,474 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,568 | ₩10,662 | ₩10,487 | ₩10,527 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,474 | ₩10,568 | ₩10,447 | ₩10,527 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,434 | ₩10,487 | ₩10,326 | ₩10,447 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,568 | ₩10,608 | ₩10,393 | ₩10,474 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,407 | ₩10,527 | ₩10,366 | ₩10,420 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,527 | ₩10,554 | ₩10,125 | ₩10,353 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,353 | ₩10,460 | ₩10,340 | ₩10,434 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,219 | ₩10,340 | ₩10,192 | ₩10,340 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,326 | ₩10,366 | ₩10,286 | ₩10,326 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩10,045 | ₩10,165 | ₩10,018 | ₩10,085 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,978 | ₩10,138 | ₩9,978 | ₩10,018 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,313 | ₩10,313 | ₩10,232 | ₩10,259 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,380 | ₩10,434 | ₩10,326 | ₩10,326 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,313 | ₩10,447 | ₩10,313 | ₩10,434 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,407 | ₩10,434 | ₩10,259 | ₩10,286 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,299 | ₩10,393 | ₩10,299 | ₩10,393 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,219 | ₩10,273 | ₩10,179 | ₩10,232 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,434 | ₩10,501 | ₩10,420 | ₩10,460 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,299 | ₩10,326 | ₩10,138 | ₩10,138 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,715 | ₩10,755 | ₩10,581 | ₩10,581 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,407 | ₩10,635 | ₩10,393 | ₩10,608 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,434 | ₩10,447 | ₩10,353 | ₩10,407 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,393 | ₩10,407 | ₩10,326 | ₩10,340 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,420 | ₩10,434 | ₩10,393 | ₩10,420 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,487 | ₩10,514 | ₩10,380 | ₩10,407 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,326 | ₩10,353 | ₩10,273 | ₩10,326 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,273 | ₩10,326 | ₩10,273 | ₩10,299 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,259 | ₩10,299 | ₩10,259 | ₩10,273 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,192 | ₩10,299 | ₩10,192 | ₩10,273 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,138 | ₩10,165 | ₩10,098 | ₩10,112 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,112 | ₩10,152 | ₩10,058 | ₩10,098 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩10,031 | ₩10,058 | ₩9,991 | ₩10,004 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,206 | ₩10,246 | ₩10,085 | ₩10,112 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,232 | ₩10,286 | ₩10,165 | ₩10,246 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,937 | ₩10,004 | ₩9,884 | ₩9,897 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,857 | ₩9,951 | ₩9,857 | ₩9,884 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,669 | ₩9,696 | ₩9,508 | ₩9,669 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,608 | ₩10,702 | ₩10,581 | ₩10,581 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,662 | ₩10,688 | ₩10,621 | ₩10,635 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,581 | ₩10,608 | ₩10,460 | ₩10,501 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,514 | ₩10,568 | ₩10,474 | ₩10,501 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,581 | ₩10,648 | ₩10,474 | ₩10,541 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,715 | ₩10,715 | ₩10,608 | ₩10,648 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,621 | ₩10,688 | ₩10,568 | ₩10,568 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,688 | ₩10,769 | ₩10,675 | ₩10,755 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,554 | ₩10,648 | ₩10,527 | ₩10,541 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,232 | ₩10,366 | ₩10,232 | ₩10,353 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,085 | ₩10,165 | ₩10,031 | ₩10,071 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,991 | ₩10,085 | ₩9,951 | ₩10,018 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,165 | ₩10,206 | ₩9,951 | ₩9,964 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,058 | ₩10,112 | ₩10,004 | ₩10,004 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩10,018 | ₩10,152 | ₩9,991 | ₩10,071 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,407 | ₩10,407 | ₩10,206 | ₩10,232 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,393 | ₩10,514 | ₩10,340 | ₩10,460 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,621 | ₩10,729 | ₩10,554 | ₩10,594 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,460 | ₩10,594 | ₩10,460 | ₩10,514 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,366 | ₩10,420 | ₩10,353 | ₩10,380 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,219 | ₩10,273 | ₩10,192 | ₩10,259 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,112 | ₩10,192 | ₩10,058 | ₩10,192 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,152 | ₩10,246 | ₩10,152 | ₩10,206 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩10,045 | ₩10,125 | ₩10,018 | ₩10,058 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,991 | ₩10,112 | ₩9,978 | ₩10,018 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,125 | ₩10,152 | ₩10,085 | ₩10,152 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,138 | ₩10,179 | ₩10,085 | ₩10,152 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,125 | ₩10,273 | ₩10,112 | ₩10,165 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,071 | ₩10,152 | ₩10,031 | ₩10,085 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩10,031 | ₩10,098 | ₩9,978 | ₩10,071 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩10,018 | ₩10,071 | ₩9,991 | ₩10,045 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,951 | ₩9,964 | ₩9,911 | ₩9,924 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,978 | ₩10,018 | ₩9,911 | ₩9,937 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,843 | ₩9,911 | ₩9,790 | ₩9,843 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,857 | ₩9,911 | ₩9,803 | ₩9,817 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,884 | ₩9,924 | ₩9,870 | ₩9,911 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,790 | ₩9,870 | ₩9,750 | ₩9,870 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,246 | ₩10,246 | ₩10,112 | ₩10,138 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,393 | ₩10,420 | ₩10,286 | ₩10,313 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,326 | ₩10,501 | ₩10,313 | ₩10,460 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,326 | ₩10,434 | ₩10,326 | ₩10,407 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,434 | ₩10,460 | ₩10,246 | ₩10,286 | -1.41% | 638.6만 |
|---|