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 | ₩11,079 | ₩11,106 | ₩11,039 | ₩11,053 | -0.24% | 446.6만 |
| 2026.10.08 | ₩11,106 | ₩11,187 | ₩11,012 | ₩11,093 | -0.12% | 898.3만 |
| 2026.10.07 | ₩11,200 | ₩11,254 | ₩11,160 | ₩11,200 | 0.00% | 453.1만 |
| 2026.10.06 | ₩11,482 | ₩11,495 | ₩11,374 | ₩11,374 | -0.93% | 401.6만 |
| 2026.10.05 | ₩11,361 | ₩11,428 | ₩11,334 | ₩11,388 | +0.24% | 574.7만 |
| 2026.10.02 | ₩11,307 | ₩11,442 | ₩11,307 | ₩11,334 | +0.24% | 1318.5만 |
| 2026.10.01 | ₩11,415 | ₩11,468 | ₩11,267 | ₩11,388 | -0.24% | 587.9만 |
| 2026.09.30 | ₩11,683 | ₩11,737 | ₩11,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,576 |
| -0.92% |
| 388.9만 |
| 2026.09.29 | ₩11,790 | ₩11,804 | ₩11,710 | ₩11,790 | 0.00% | 355만 |
|---|
| 2026.09.28 | ₩11,924 | ₩11,951 | ₩11,804 | ₩11,804 | -1.01% | 649.8만 |
|---|
| 2026.09.25 | ₩11,978 | ₩12,005 | ₩11,857 | ₩11,924 | -0.45% | 937.1만 |
|---|
| 2026.09.24 | ₩11,750 | ₩11,857 | ₩11,737 | ₩11,817 | +0.57% | 461.3만 |
|---|
| 2026.09.23 | ₩11,871 | ₩11,965 | ₩11,737 | ₩11,737 | -1.13% | 402.4만 |
|---|
| 2026.09.22 | ₩12,166 | ₩12,193 | ₩11,951 | ₩12,005 | -1.32% | 440.6만 |
|---|
| 2026.09.21 | ₩12,260 | ₩12,273 | ₩12,193 | ₩12,193 | -0.55% | 356만 |
|---|
| 2026.09.18 | ₩12,018 | ₩12,152 | ₩12,018 | ₩12,126 | +0.89% | 261.1만 |
|---|
| 2026.09.17 | ₩12,233 | ₩12,287 | ₩12,193 | ₩12,220 | -0.11% | 379.5만 |
|---|
| 2026.09.16 | ₩12,152 | ₩12,246 | ₩11,991 | ₩12,099 | -0.44% | 382.9만 |
|---|
| 2026.09.15 | ₩12,206 | ₩12,246 | ₩12,045 | ₩12,152 | -0.44% | 516.3만 |
|---|
| 2026.09.14 | ₩12,152 | ₩12,193 | ₩12,045 | ₩12,152 | 0.00% | 518.8만 |
|---|
| 2026.09.11 | ₩12,273 | ₩12,287 | ₩12,152 | ₩12,152 | -0.98% | 681.4만 |
|---|
| 2026.09.10 | ₩12,179 | ₩12,206 | ₩12,072 | ₩12,139 | -0.33% | 256.7만 |
|---|
| 2026.09.09 | ₩12,220 | ₩12,246 | ₩12,152 | ₩12,152 | -0.55% | 335.5만 |
|---|
| 2026.09.08 | ₩12,380 | ₩12,407 | ₩12,233 | ₩12,233 | -1.19% | 378.8만 |
|---|
| 2026.09.04 | ₩12,367 | ₩12,434 | ₩12,260 | ₩12,260 | -0.87% | 659.7만 |
|---|
| 2026.09.03 | ₩12,233 | ₩12,340 | ₩12,220 | ₩12,340 | +0.88% | 341.9만 |
|---|
| 2026.09.02 | ₩12,394 | ₩12,501 | ₩12,367 | ₩12,407 | +0.11% | 472.2만 |
|---|
| 2026.09.01 | ₩12,354 | ₩12,407 | ₩12,287 | ₩12,313 | -0.33% | 487.2만 |
|---|
| 2026.08.31 | ₩12,434 | ₩12,448 | ₩12,260 | ₩12,260 | -1.40% | 483.3만 |
|---|
| 2026.08.28 | ₩12,394 | ₩12,448 | ₩12,273 | ₩12,327 | -0.54% | 900.4만 |
|---|
| 2026.08.27 | ₩12,300 | ₩12,354 | ₩12,220 | ₩12,273 | -0.22% | 381.3만 |
|---|
| 2026.08.26 | ₩12,394 | ₩12,461 | ₩12,354 | ₩12,354 | -0.32% | 333.3만 |
|---|
| 2026.08.25 | ₩12,380 | ₩12,407 | ₩12,273 | ₩12,354 | -0.22% | 385.2만 |
|---|
| 2026.08.24 | ₩12,273 | ₩12,380 | ₩12,273 | ₩12,327 | +0.44% | 346.3만 |
|---|
| 2026.08.21 | ₩12,126 | ₩12,139 | ₩12,045 | ₩12,059 | -0.55% | 346.2만 |
|---|
| 2026.08.20 | ₩12,085 | ₩12,246 | ₩12,018 | ₩12,085 | 0.00% | 450.4만 |
|---|
| 2026.08.19 | ₩12,595 | ₩12,609 | ₩12,434 | ₩12,448 | -1.17% | 497만 |
|---|
| 2026.08.18 | ₩12,756 | ₩12,783 | ₩12,622 | ₩12,622 | -1.05% | 435.3만 |
|---|
| 2026.08.17 | ₩12,756 | ₩12,823 | ₩12,649 | ₩12,662 | -0.74% | 433.3만 |
|---|
| 2026.08.14 | ₩12,716 | ₩12,756 | ₩12,676 | ₩12,676 | -0.32% | 267.4만 |
|---|
| 2026.08.13 | ₩12,609 | ₩12,649 | ₩12,528 | ₩12,582 | -0.21% | 293.4만 |
|---|
| 2026.08.12 | ₩12,635 | ₩12,662 | ₩12,609 | ₩12,609 | -0.21% | 253.5만 |
|---|
| 2026.08.11 | ₩12,676 | ₩12,743 | ₩12,595 | ₩12,595 | -0.63% | 375.5만 |
|---|
| 2026.08.10 | ₩12,756 | ₩12,850 | ₩12,676 | ₩12,676 | -0.63% | 407.8만 |
|---|
| 2026.08.07 | ₩12,863 | ₩12,890 | ₩12,743 | ₩12,783 | -0.63% | 487.3만 |
|---|
| 2026.08.06 | ₩12,769 | ₩12,837 | ₩12,649 | ₩12,689 | -0.63% | 619.2만 |
|---|
| 2026.08.05 | ₩12,702 | ₩12,783 | ₩12,649 | ₩12,743 | +0.32% | 582.7만 |
|---|
| 2026.08.04 | ₩12,676 | ₩12,716 | ₩12,582 | ₩12,582 | -0.74% | 453.9만 |
|---|
| 2026.08.03 | ₩12,702 | ₩12,729 | ₩12,635 | ₩12,689 | -0.11% | 338.7만 |
|---|
| 2026.07.31 | ₩12,649 | ₩12,729 | ₩12,595 | ₩12,662 | +0.11% | 395.1만 |
|---|
| 2026.07.30 | ₩12,501 | ₩12,676 | ₩12,488 | ₩12,662 | +1.29% | 595.1만 |
|---|
| 2026.07.29 | ₩12,099 | ₩12,233 | ₩12,072 | ₩12,099 | 0.00% | 872만 |
|---|
| 2026.07.28 | ₩12,152 | ₩12,327 | ₩12,139 | ₩12,313 | +1.32% | 468.8만 |
|---|
| 2026.07.27 | ₩12,313 | ₩12,380 | ₩12,273 | ₩12,287 | -0.22% | 646.3만 |
|---|
| 2026.07.24 | ₩12,206 | ₩12,300 | ₩12,166 | ₩12,246 | +0.33% | 502.7만 |
|---|
| 2026.07.23 | ₩12,152 | ₩12,179 | ₩12,059 | ₩12,112 | -0.33% | 630.3만 |
|---|
| 2026.07.22 | ₩12,367 | ₩12,394 | ₩12,273 | ₩12,287 | -0.65% | 498.3만 |
|---|
| 2026.07.21 | ₩12,152 | ₩12,287 | ₩12,112 | ₩12,260 | +0.88% | 417.7만 |
|---|
| 2026.07.20 | ₩12,152 | ₩12,206 | ₩12,099 | ₩12,139 | -0.11% | 564.8만 |
|---|
| 2026.07.17 | ₩11,871 | ₩12,112 | ₩11,871 | ₩12,085 | +1.81% | 568.6만 |
|---|
| 2026.07.16 | ₩12,045 | ₩12,085 | ₩12,018 | ₩12,045 | 0.00% | 483만 |
|---|
| 2026.07.15 | ₩12,005 | ₩12,206 | ₩11,978 | ₩12,179 | +1.45% | 521.8만 |
|---|
| 2026.07.14 | ₩11,965 | ₩12,032 | ₩11,871 | ₩11,871 | -0.78% | 565.6만 |
|---|
| 2026.07.13 | ₩11,790 | ₩11,817 | ₩11,710 | ₩11,737 | -0.46% | 499.2만 |
|---|
| 2026.07.10 | ₩11,804 | ₩11,844 | ₩11,737 | ₩11,804 | 0.00% | 358.4만 |
|---|
| 2026.07.09 | ₩11,723 | ₩11,804 | ₩11,696 | ₩11,777 | +0.46% | 279.4만 |
|---|
| 2026.07.08 | ₩11,777 | ₩11,804 | ₩11,589 | ₩11,696 | -0.68% | 547.2만 |
|---|
| 2026.07.07 | ₩11,737 | ₩11,817 | ₩11,696 | ₩11,737 | 0.00% | 446.5만 |
|---|
| 2026.07.06 | ₩11,790 | ₩11,831 | ₩11,710 | ₩11,790 | 0.00% | 633.4만 |
|---|
| 2026.07.02 | ₩11,576 | ₩11,670 | ₩11,549 | ₩11,616 | +0.35% | 637.4만 |
|---|
| 2026.07.01 | ₩11,374 | ₩11,589 | ₩11,374 | ₩11,482 | +0.94% | 565.3만 |
|---|
| 2026.06.30 | ₩11,334 | ₩11,361 | ₩11,281 | ₩11,321 | -0.12% | 463만 |
|---|
| 2026.06.29 | ₩11,187 | ₩11,281 | ₩11,187 | ₩11,227 | +0.36% | 553.8만 |
|---|
| 2026.06.26 | ₩11,294 | ₩11,348 | ₩11,240 | ₩11,267 | -0.24% | 338.2만 |
|---|
| 2026.06.25 | ₩11,281 | ₩11,321 | ₩11,214 | ₩11,214 | -0.59% | 425.1만 |
|---|
| 2026.06.24 | ₩11,307 | ₩11,321 | ₩11,187 | ₩11,187 | -1.07% | 565.2만 |
|---|
| 2026.06.23 | ₩11,428 | ₩11,509 | ₩11,415 | ₩11,468 | +0.35% | 508.3만 |
|---|
| 2026.06.22 | ₩11,522 | ₩11,576 | ₩11,455 | ₩11,455 | -0.58% | 584.3만 |
|---|
| 2026.06.18 | ₩11,415 | ₩11,442 | ₩11,294 | ₩11,294 | -1.06% | 638.2만 |
|---|
| 2026.06.17 | ₩11,522 | ₩11,616 | ₩11,388 | ₩11,428 | -0.81% | 767.2만 |
|---|
| 2026.06.16 | ₩11,535 | ₩11,656 | ₩11,535 | ₩11,603 | +0.58% | 482.6만 |
|---|
| 2026.06.15 | ₩11,468 | ₩11,495 | ₩11,415 | ₩11,428 | -0.35% | 470.9만 |
|---|
| 2026.06.12 | ₩11,535 | ₩11,616 | ₩11,522 | ₩11,616 | +0.70% | 434.4만 |
|---|
| 2026.06.11 | ₩11,254 | ₩11,482 | ₩11,214 | ₩11,442 | +1.67% | 510.5만 |
|---|
| 2026.06.10 | ₩11,187 | ₩11,254 | ₩11,146 | ₩11,160 | -0.24% | 715.3만 |
|---|
| 2026.06.09 | ₩11,200 | ₩11,240 | ₩11,039 | ₩11,160 | -0.36% | 734.5만 |
|---|
| 2026.06.08 | ₩11,120 | ₩11,160 | ₩10,959 | ₩11,026 | -0.84% | 540.4만 |
|---|
| 2026.06.05 | ₩11,133 | ₩11,160 | ₩10,985 | ₩11,053 | -0.72% | 1041.4만 |
|---|
| 2026.06.04 | ₩11,120 | ₩11,214 | ₩11,120 | ₩11,160 | +0.36% | 425.4만 |
|---|
| 2026.06.03 | ₩11,200 | ₩11,227 | ₩11,093 | ₩11,106 | -0.84% | 403.8만 |
|---|
| 2026.06.02 | ₩11,281 | ₩11,428 | ₩11,281 | ₩11,348 | +0.59% | 308.5만 |
|---|
| 2026.06.01 | ₩11,133 | ₩11,294 | ₩11,106 | ₩11,267 | +1.20% | 349.2만 |
|---|
| 2026.05.29 | ₩11,307 | ₩11,428 | ₩11,267 | ₩11,281 | -0.24% | 450.2만 |
|---|
| 2026.05.28 | ₩11,267 | ₩11,374 | ₩11,240 | ₩11,307 | +0.36% | 324.9만 |
|---|
| 2026.05.27 | ₩11,723 | ₩11,763 | ₩11,562 | ₩11,603 | -1.03% | 341.6만 |
|---|
| 2026.05.26 | ₩11,763 | ₩11,817 | ₩11,670 | ₩11,710 | -0.46% | 235.2만 |
|---|
| 2026.05.22 | ₩11,576 | ₩11,603 | ₩11,482 | ₩11,549 | -0.23% | 296.3만 |
|---|
| 2026.05.21 | ₩11,455 | ₩11,643 | ₩11,428 | ₩11,589 | +1.17% | 330.4만 |
|---|
| 2026.05.20 | ₩11,294 | ₩11,522 | ₩11,267 | ₩11,509 | +1.90% | 443.9만 |
|---|
| 2026.05.19 | ₩11,321 | ₩11,361 | ₩11,240 | ₩11,240 | -0.71% | 327.8만 |
|---|
| 2026.05.18 | ₩11,374 | ₩11,495 | ₩11,374 | ₩11,482 | +0.94% | 497.8만 |
|---|
| 2026.05.15 | ₩11,240 | ₩11,294 | ₩11,173 | ₩11,254 | +0.12% | 520.6만 |
|---|
| 2026.05.14 | ₩11,321 | ₩11,348 | ₩11,200 | ₩11,227 | -0.83% | 252.2만 |
|---|
| 2026.05.13 | ₩11,214 | ₩11,334 | ₩11,200 | ₩11,294 | +0.72% | 284.6만 |
|---|
| 2026.05.12 | ₩11,173 | ₩11,254 | ₩11,120 | ₩11,214 | +0.36% | 306.9만 |
|---|
| 2026.05.11 | ₩11,307 | ₩11,374 | ₩11,267 | ₩11,294 | -0.12% | 345만 |
|---|
| 2026.05.08 | ₩11,173 | ₩11,200 | ₩11,106 | ₩11,146 | -0.24% | 538.8만 |
|---|
| 2026.05.07 | ₩11,240 | ₩11,267 | ₩11,026 | ₩11,039 | -1.79% | 509.7만 |
|---|
| 2026.05.06 | ₩11,267 | ₩11,281 | ₩11,214 | ₩11,254 | -0.12% | 396.2만 |
|---|
| 2026.05.05 | ₩10,905 | ₩11,012 | ₩10,838 | ₩10,959 | +0.49% | 329.8만 |
|---|
| 2026.05.04 | ₩10,825 | ₩10,878 | ₩10,757 | ₩10,784 | -0.37% | 648.9만 |
|---|
| 2026.05.01 | ₩11,039 | ₩11,146 | ₩11,012 | ₩11,039 | 0.00% | 295.7만 |
|---|
| 2026.04.30 | ₩10,838 | ₩11,093 | ₩10,811 | ₩11,039 | +1.86% | 619.1만 |
|---|
| 2026.04.29 | ₩10,798 | ₩10,878 | ₩10,744 | ₩10,757 | -0.37% | 440.7만 |
|---|
| 2026.04.28 | ₩10,851 | ₩10,892 | ₩10,811 | ₩10,851 | 0.00% | 479.5만 |
|---|
| 2026.04.27 | ₩10,757 | ₩10,825 | ₩10,731 | ₩10,771 | +0.12% | 369.6만 |
|---|
| 2026.04.24 | ₩10,690 | ₩10,784 | ₩10,664 | ₩10,757 | +0.63% | 468.8만 |
|---|
| 2026.04.23 | ₩10,704 | ₩10,771 | ₩10,570 | ₩10,677 | -0.25% | 670만 |
|---|
| 2026.04.22 | ₩10,798 | ₩10,811 | ₩10,690 | ₩10,731 | -0.62% | 593.2만 |
|---|
| 2026.04.21 | ₩10,878 | ₩10,932 | ₩10,757 | ₩10,757 | -1.11% | 763.5만 |
|---|
| 2026.04.20 | ₩10,757 | ₩10,838 | ₩10,757 | ₩10,811 | +0.50% | 569.8만 |
|---|
| 2026.04.17 | ₩10,932 | ₩10,999 | ₩10,865 | ₩10,878 | -0.49% | 592.1만 |
|---|
| 2026.04.16 | ₩10,865 | ₩10,878 | ₩10,731 | ₩10,771 | -0.86% | 446.3만 |
|---|
| 2026.04.15 | ₩10,731 | ₩10,798 | ₩10,717 | ₩10,757 | +0.25% | 720.5만 |
|---|
| 2026.04.14 | ₩10,744 | ₩10,825 | ₩10,731 | ₩10,784 | +0.37% | 482.2만 |
|---|
| 2026.04.13 | ₩10,489 | ₩10,757 | ₩10,489 | ₩10,731 | +2.30% | 396.3만 |
|---|
| 2026.04.10 | ₩10,570 | ₩10,623 | ₩10,516 | ₩10,556 | -0.13% | 529.6만 |
|---|
| 2026.04.09 | ₩10,395 | ₩10,597 | ₩10,368 | ₩10,529 | +1.29% | 507.9만 |
|---|
| 2026.04.08 | ₩10,489 | ₩10,516 | ₩10,355 | ₩10,436 | -0.51% | 678.5만 |
|---|
| 2026.04.07 | ₩9,953 | ₩10,047 | ₩9,886 | ₩10,033 | +0.81% | 931.5만 |
|---|
| 2026.04.06 | ₩9,832 | ₩9,926 | ₩9,832 | ₩9,886 | +0.55% | 247.2만 |
|---|
| 2026.04.02 | ₩9,671 | ₩9,886 | ₩9,644 | ₩9,872 | +2.08% | 880.2만 |
|---|
| 2026.04.01 | ₩9,899 | ₩9,939 | ₩9,819 | ₩9,886 | -0.14% | 832.8만 |
|---|
| 2026.03.31 | ₩9,564 | ₩9,751 | ₩9,523 | ₩9,738 | +1.82% | 937.9만 |
|---|
| 2026.03.30 | ₩9,269 | ₩9,403 | ₩9,255 | ₩9,295 | +0.29% | 469만 |
|---|
| 2026.03.27 | ₩9,362 | ₩9,389 | ₩9,175 | ₩9,202 | -1.72% | 414.4만 |
|---|
| 2026.03.26 | ₩9,430 | ₩9,537 | ₩9,376 | ₩9,389 | -0.43% | 615만 |
|---|
| 2026.03.25 | ₩9,591 | ₩9,604 | ₩9,416 | ₩9,483 | -1.12% | 672.5만 |
|---|
| 2026.03.24 | ₩9,228 | ₩9,389 | ₩9,228 | ₩9,336 | +1.16% | 833.9만 |
|---|
| 2026.03.23 | ₩9,336 | ₩9,497 | ₩9,282 | ₩9,336 | 0.00% | 894.3만 |
|---|
| 2026.03.20 | ₩9,322 | ₩9,322 | ₩9,054 | ₩9,134 | -2.01% | 667.9만 |
|---|
| 2026.03.19 | ₩9,134 | ₩9,376 | ₩9,134 | ₩9,295 | +1.76% | 652.3만 |
|---|
| 2026.03.18 | ₩9,456 | ₩9,523 | ₩9,322 | ₩9,322 | -1.42% | 859.5만 |
|---|
| 2026.03.17 | ₩9,389 | ₩9,470 | ₩9,376 | ₩9,376 | -0.14% | 725.1만 |
|---|
| 2026.03.16 | ₩9,215 | ₩9,349 | ₩9,202 | ₩9,295 | +0.87% | 641.7만 |
|---|
| 2026.03.13 | ₩9,228 | ₩9,269 | ₩9,081 | ₩9,108 | -1.31% | 648.7만 |
|---|
| 2026.03.12 | ₩9,295 | ₩9,336 | ₩9,202 | ₩9,215 | -0.87% | 558.4만 |
|---|
| 2026.03.11 | ₩9,483 | ₩9,564 | ₩9,403 | ₩9,497 | +0.14% | 715.4만 |
|---|
| 2026.03.10 | ₩9,591 | ₩9,658 | ₩9,456 | ₩9,497 | -0.98% | 650만 |
|---|
| 2026.03.09 | ₩9,336 | ₩9,523 | ₩9,202 | ₩9,470 | +1.44% | 986.2만 |
|---|
| 2026.03.06 | ₩9,309 | ₩9,456 | ₩9,215 | ₩9,456 | +1.59% | 555.8만 |
|---|
| 2026.03.05 | ₩9,577 | ₩9,617 | ₩9,403 | ₩9,497 | -0.84% | 486.6만 |
|---|
| 2026.03.04 | ₩9,658 | ₩9,711 | ₩9,604 | ₩9,671 | +0.14% | 444.1만 |
|---|
| 2026.03.03 | ₩9,416 | ₩9,658 | ₩9,255 | ₩9,617 | +2.14% | 644.1만 |
|---|
| 2026.03.02 | ₩9,778 | ₩9,993 | ₩9,751 | ₩9,926 | +1.51% | 461.6만 |
|---|
| 2026.02.27 | ₩10,208 | ₩10,248 | ₩9,993 | ₩10,060 | -1.45% | 814.9만 |
|---|
| 2026.02.26 | ₩10,261 | ₩10,328 | ₩10,140 | ₩10,288 | +0.26% | 620.8만 |
|---|
| 2026.02.25 | ₩10,100 | ₩10,208 | ₩10,060 | ₩10,194 | +0.93% | 360.4만 |
|---|
| 2026.02.24 | ₩9,886 | ₩9,993 | ₩9,872 | ₩9,953 | +0.68% | 374.9만 |
|---|
| 2026.02.23 | ₩10,194 | ₩10,221 | ₩9,859 | ₩9,872 | -3.16% | 510.1만 |
|---|
| 2026.02.20 | ₩9,939 | ₩10,127 | ₩9,872 | ₩10,100 | +1.62% | 521.1만 |
|---|
| 2026.02.19 | ₩9,886 | ₩9,899 | ₩9,698 | ₩9,845 | -0.41% | 833.3만 |
|---|
| 2026.02.18 | ₩10,395 | ₩10,489 | ₩10,395 | ₩10,462 | +0.65% | 608.2만 |
|---|
| 2026.02.17 | ₩10,368 | ₩10,449 | ₩10,355 | ₩10,395 | +0.26% | 863.9만 |
|---|
| 2026.02.13 | ₩10,167 | ₩10,194 | ₩10,047 | ₩10,167 | 0.00% | 1273.4만 |
|---|
| 2026.02.12 | ₩10,516 | ₩10,516 | ₩10,073 | ₩10,181 | -3.19% | 650.9만 |
|---|
| 2026.02.11 | ₩10,556 | ₩10,623 | ₩10,355 | ₩10,503 | -0.51% | 882.2만 |
|---|
| 2026.02.10 | ₩10,583 | ₩10,610 | ₩10,409 | ₩10,476 | -1.01% | 347.5만 |
|---|
| 2026.02.09 | ₩10,529 | ₩10,664 | ₩10,529 | ₩10,623 | +0.89% | 490.5만 |
|---|
| 2026.02.06 | ₩10,382 | ₩10,597 | ₩10,382 | ₩10,570 | +1.81% | 506.9만 |
|---|
| 2026.02.05 | ₩10,436 | ₩10,503 | ₩10,261 | ₩10,288 | -1.41% | 648만 |
|---|
| 2026.02.04 | ₩10,597 | ₩10,650 | ₩10,449 | ₩10,476 | -1.14% | 834.7만 |
|---|
| 2026.02.03 | ₩10,570 | ₩10,664 | ₩10,489 | ₩10,529 | -0.38% | 581.9만 |
|---|
| 2026.02.02 | ₩10,476 | ₩10,570 | ₩10,449 | ₩10,529 | +0.51% | 346.9만 |
|---|
| 2026.01.30 | ₩10,436 | ₩10,489 | ₩10,328 | ₩10,449 | +0.13% | 581.8만 |
|---|
| 2026.01.29 | ₩10,570 | ₩10,610 | ₩10,395 | ₩10,476 | -0.89% | 587.2만 |
|---|
| 2026.01.28 | ₩10,409 | ₩10,529 | ₩10,368 | ₩10,422 | +0.13% | 575.1만 |
|---|
| 2026.01.27 | ₩10,529 | ₩10,556 | ₩10,127 | ₩10,355 | -1.66% | 675.8만 |
|---|
| 2026.01.26 | ₩10,355 | ₩10,462 | ₩10,342 | ₩10,436 | +0.78% | 334.9만 |
|---|
| 2026.01.23 | ₩10,221 | ₩10,342 | ₩10,194 | ₩10,342 | +1.18% | 394.3만 |
|---|
| 2026.01.22 | ₩10,328 | ₩10,368 | ₩10,288 | ₩10,328 | 0.00% | 403.9만 |
|---|
| 2026.01.21 | ₩10,047 | ₩10,167 | ₩10,020 | ₩10,087 | +0.40% | 662.6만 |
|---|
| 2026.01.20 | ₩9,979 | ₩10,140 | ₩9,979 | ₩10,020 | +0.40% | 591.5만 |
|---|
| 2026.01.16 | ₩10,315 | ₩10,315 | ₩10,234 | ₩10,261 | -0.52% | 305.6만 |
|---|
| 2026.01.15 | ₩10,382 | ₩10,436 | ₩10,328 | ₩10,328 | -0.52% | 279만 |
|---|
| 2026.01.14 | ₩10,315 | ₩10,449 | ₩10,315 | ₩10,436 | +1.17% | 261.3만 |
|---|
| 2026.01.13 | ₩10,409 | ₩10,436 | ₩10,261 | ₩10,288 | -1.16% | 254만 |
|---|
| 2026.01.12 | ₩10,301 | ₩10,395 | ₩10,301 | ₩10,395 | +0.91% | 174.3만 |
|---|
| 2026.01.09 | ₩10,221 | ₩10,275 | ₩10,181 | ₩10,234 | +0.13% | 410.6만 |
|---|
| 2026.01.08 | ₩10,436 | ₩10,503 | ₩10,422 | ₩10,462 | +0.26% | 569.4만 |
|---|
| 2026.01.07 | ₩10,301 | ₩10,328 | ₩10,140 | ₩10,140 | -1.56% | 378.2만 |
|---|
| 2026.01.06 | ₩10,717 | ₩10,757 | ₩10,583 | ₩10,583 | -1.25% | 545.7만 |
|---|
| 2026.01.05 | ₩10,409 | ₩10,637 | ₩10,395 | ₩10,610 | +1.93% | 304.7만 |
|---|
| 2026.01.02 | ₩10,436 | ₩10,449 | ₩10,355 | ₩10,409 | -0.26% | 685.9만 |
|---|
| 2025.12.31 | ₩10,395 | ₩10,409 | ₩10,328 | ₩10,342 | -0.52% | 131.4만 |
|---|
| 2025.12.30 | ₩10,422 | ₩10,436 | ₩10,395 | ₩10,422 | 0.00% | 251.6만 |
|---|
| 2025.12.29 | ₩10,489 | ₩10,516 | ₩10,382 | ₩10,409 | -0.77% | 303.8만 |
|---|
| 2025.12.26 | ₩10,328 | ₩10,355 | ₩10,275 | ₩10,328 | 0.00% | 101.1만 |
|---|
| 2025.12.24 | ₩10,275 | ₩10,328 | ₩10,275 | ₩10,301 | +0.26% | 78.3만 |
|---|
| 2025.12.23 | ₩10,261 | ₩10,301 | ₩10,261 | ₩10,275 | +0.13% | 304.1만 |
|---|
| 2025.12.22 | ₩10,194 | ₩10,301 | ₩10,194 | ₩10,275 | +0.79% | 317.4만 |
|---|
| 2025.12.19 | ₩10,140 | ₩10,167 | ₩10,100 | ₩10,114 | -0.26% | 451.5만 |
|---|
| 2025.12.18 | ₩10,114 | ₩10,154 | ₩10,060 | ₩10,100 | -0.13% | 340.6만 |
|---|
| 2025.12.17 | ₩10,033 | ₩10,060 | ₩9,993 | ₩10,006 | -0.27% | 338.2만 |
|---|
| 2025.12.16 | ₩10,208 | ₩10,248 | ₩10,087 | ₩10,114 | -0.92% | 603.8만 |
|---|
| 2025.12.15 | ₩10,234 | ₩10,288 | ₩10,167 | ₩10,248 | +0.13% | 607.9만 |
|---|
| 2025.12.12 | ₩9,939 | ₩10,006 | ₩9,886 | ₩9,899 | -0.40% | 888.6만 |
|---|
| 2025.12.11 | ₩9,859 | ₩9,953 | ₩9,859 | ₩9,886 | +0.27% | 420만 |
|---|
| 2025.12.10 | ₩9,671 | ₩9,698 | ₩9,510 | ₩9,671 | 0.00% | 1404만 |
|---|
| 2025.12.09 | ₩10,610 | ₩10,704 | ₩10,583 | ₩10,583 | -0.25% | 530.1만 |
|---|
| 2025.12.08 | ₩10,664 | ₩10,690 | ₩10,623 | ₩10,637 | -0.25% | 478.1만 |
|---|
| 2025.12.05 | ₩10,583 | ₩10,610 | ₩10,462 | ₩10,503 | -0.76% | 354.9만 |
|---|
| 2025.12.04 | ₩10,516 | ₩10,570 | ₩10,476 | ₩10,503 | -0.13% | 568.1만 |
|---|
| 2025.12.03 | ₩10,583 | ₩10,650 | ₩10,476 | ₩10,543 | -0.38% | 714.6만 |
|---|
| 2025.12.02 | ₩10,717 | ₩10,717 | ₩10,610 | ₩10,650 | -0.63% | 609.7만 |
|---|
| 2025.12.01 | ₩10,623 | ₩10,690 | ₩10,570 | ₩10,570 | -0.51% | 480.6만 |
|---|
| 2025.11.28 | ₩10,690 | ₩10,771 | ₩10,677 | ₩10,757 | +0.63% | 225.8만 |
|---|
| 2025.11.26 | ₩10,556 | ₩10,650 | ₩10,529 | ₩10,543 | -0.13% | 762.5만 |
|---|
| 2025.11.25 | ₩10,234 | ₩10,368 | ₩10,234 | ₩10,355 | +1.18% | 570.6만 |
|---|
| 2025.11.24 | ₩10,087 | ₩10,167 | ₩10,033 | ₩10,073 | -0.13% | 480.3만 |
|---|
| 2025.11.21 | ₩9,993 | ₩10,087 | ₩9,953 | ₩10,020 | +0.27% | 829만 |
|---|
| 2025.11.20 | ₩10,167 | ₩10,208 | ₩9,953 | ₩9,966 | -1.98% | 656.1만 |
|---|
| 2025.11.19 | ₩10,060 | ₩10,114 | ₩10,006 | ₩10,006 | -0.53% | 393.8만 |
|---|
| 2025.11.18 | ₩10,020 | ₩10,154 | ₩9,993 | ₩10,073 | +0.54% | 730.6만 |
|---|
| 2025.11.17 | ₩10,409 | ₩10,409 | ₩10,208 | ₩10,234 | -1.68% | 518.5만 |
|---|
| 2025.11.14 | ₩10,395 | ₩10,516 | ₩10,342 | ₩10,462 | +0.65% | 496.9만 |
|---|
| 2025.11.13 | ₩10,623 | ₩10,731 | ₩10,556 | ₩10,597 | -0.25% | 428만 |
|---|
| 2025.11.12 | ₩10,462 | ₩10,597 | ₩10,462 | ₩10,516 | +0.51% | 587.3만 |
|---|
| 2025.11.11 | ₩10,368 | ₩10,422 | ₩10,355 | ₩10,382 | +0.13% | 463.8만 |
|---|
| 2025.11.10 | ₩10,221 | ₩10,275 | ₩10,194 | ₩10,261 | +0.39% | 561.5만 |
|---|
| 2025.11.07 | ₩10,114 | ₩10,194 | ₩10,060 | ₩10,194 | +0.80% | 694.7만 |
|---|
| 2025.11.06 | ₩10,154 | ₩10,248 | ₩10,154 | ₩10,208 | +0.53% | 597.4만 |
|---|
| 2025.11.05 | ₩10,047 | ₩10,127 | ₩10,020 | ₩10,060 | +0.13% | 531.4만 |
|---|
| 2025.11.04 | ₩9,993 | ₩10,114 | ₩9,979 | ₩10,020 | +0.27% | 595.1만 |
|---|
| 2025.11.03 | ₩10,127 | ₩10,154 | ₩10,087 | ₩10,154 | +0.26% | 340.6만 |
|---|
| 2025.10.31 | ₩10,140 | ₩10,181 | ₩10,087 | ₩10,154 | +0.13% | 629.7만 |
|---|
| 2025.10.30 | ₩10,127 | ₩10,275 | ₩10,114 | ₩10,167 | +0.40% | 597.9만 |
|---|
| 2025.10.29 | ₩10,073 | ₩10,154 | ₩10,033 | ₩10,087 | +0.13% | 446.9만 |
|---|
| 2025.10.28 | ₩10,033 | ₩10,100 | ₩9,979 | ₩10,073 | +0.40% | 562.2만 |
|---|
| 2025.10.27 | ₩10,020 | ₩10,073 | ₩9,993 | ₩10,047 | +0.27% | 452.7만 |
|---|
| 2025.10.24 | ₩9,953 | ₩9,966 | ₩9,912 | ₩9,926 | -0.27% | 279.8만 |
|---|
| 2025.10.23 | ₩9,979 | ₩10,020 | ₩9,912 | ₩9,939 | -0.40% | 372.9만 |
|---|
| 2025.10.22 | ₩9,845 | ₩9,912 | ₩9,792 | ₩9,845 | 0.00% | 281.1만 |
|---|
| 2025.10.21 | ₩9,859 | ₩9,912 | ₩9,805 | ₩9,819 | -0.41% | 411.5만 |
|---|
| 2025.10.20 | ₩9,886 | ₩9,926 | ₩9,872 | ₩9,912 | +0.27% | 339.9만 |
|---|
| 2025.10.17 | ₩9,792 | ₩9,872 | ₩9,751 | ₩9,872 | +0.82% | 611.8만 |
|---|
| 2025.10.16 | ₩10,248 | ₩10,248 | ₩10,114 | ₩10,140 | -1.05% | 507.7만 |
|---|
| 2025.10.15 | ₩10,395 | ₩10,422 | ₩10,288 | ₩10,315 | -0.77% | 293.7만 |
|---|
| 2025.10.14 | ₩10,328 | ₩10,503 | ₩10,315 | ₩10,462 | +1.30% | 261.2만 |
|---|
| 2025.10.13 | ₩10,328 | ₩10,436 | ₩10,328 | ₩10,409 | +0.78% | 400.4만 |
|---|
| 2025.10.10 | ₩10,436 | ₩10,462 | ₩10,248 | ₩10,288 | -1.41% | 638.6만 |
|---|