시장 데이터를 불러오는 중
전체 종목
Assured Guaranty Ltd. Common Stock 과거 주가
Assured Guaranty Ltd. Common Stock · AGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Assured Guaranty Ltd. Common Stock · AGO · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,316 | ₩94,624 | ₩93,526 | ₩93,754 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,362 | ₩94,705 | ₩92,161 | ₩94,678 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,322 | ₩92,897 | ₩91,706 | ₩92,563 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,522 | ₩92,978 | ₩91,572 | ₩92,951 | +0.46% | 44만 |
| 2026.10.05 | ₩91,973 | ₩92,964 | ₩91,170 | ₩92,549 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,666 | ₩92,362 | ₩90,902 | ₩91,666 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,380 | ₩91,585 | ₩90,019 | ₩91,398 | +1.13% | 55.3만 |
| 2026.09.30 | ₩91,973 | ₩92,536 | ₩90,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,662 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩92,201 | ₩92,750 | ₩91,425 | ₩92,335 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,245 | ₩93,419 | ₩92,255 | ₩92,897 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩93,875 | ₩95,320 | ₩92,496 | ₩93,031 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩93,125 | ₩93,125 | ₩91,077 | ₩91,572 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩94,879 | ₩95,494 | ₩92,107 | ₩92,362 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,347 | ₩95,414 | ₩93,968 | ₩94,705 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,253 | ₩95,682 | ₩94,383 | ₩95,146 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,584 | ₩95,280 | ₩93,660 | ₩94,182 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,378 | ₩96,793 | ₩94,812 | ₩95,160 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,802 | ₩96,847 | ₩95,294 | ₩95,441 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩96,900 | ₩97,155 | ₩94,504 | ₩95,535 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩98,159 | ₩99,243 | ₩96,954 | ₩97,623 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,239 | ₩99,029 | ₩97,114 | ₩97,636 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,315 | ₩98,252 | ₩96,659 | ₩97,824 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,221 | ₩97,971 | ₩96,565 | ₩96,673 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩100,113 | ₩100,662 | ₩97,623 | ₩97,730 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,756 | ₩101,492 | ₩100,408 | ₩101,332 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩101,198 | ₩102,001 | ₩101,064 | ₩101,506 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,394 | ₩101,827 | ₩100,006 | ₩100,448 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,354 | ₩101,091 | ₩99,230 | ₩99,685 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩100,983 | ₩100,997 | ₩99,216 | ₩100,006 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩101,961 | ₩102,818 | ₩99,752 | ₩101,117 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,595 | ₩102,081 | ₩100,475 | ₩101,532 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,595 | ₩102,643 | ₩100,595 | ₩101,626 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,524 | ₩100,649 | ₩98,279 | ₩100,595 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩99,993 | ₩101,345 | ₩99,230 | ₩99,323 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩99,163 | ₩100,247 | ₩99,149 | ₩99,658 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,260 | ₩100,528 | ₩99,243 | ₩99,444 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,439 | ₩102,925 | ₩100,301 | ₩100,716 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩102,992 | ₩103,233 | ₩100,916 | ₩101,117 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,603 | ₩103,018 | ₩101,867 | ₩102,041 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩101,907 | ₩102,831 | ₩101,827 | ₩102,804 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩101,010 | ₩102,443 | ₩100,287 | ₩101,974 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩100,113 | ₩102,670 | ₩99,832 | ₩100,086 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩100,943 | ₩102,349 | ₩100,783 | ₩100,823 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩100,850 | ₩103,460 | ₩100,796 | ₩101,666 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩106,191 | ₩106,660 | ₩100,421 | ₩100,983 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,591 | ₩112,591 | ₩109,873 | ₩110,542 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,814 | ₩112,202 | ₩110,167 | ₩110,770 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,345 | ₩112,925 | ₩110,716 | ₩110,971 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩112,162 | ₩113,180 | ₩111,613 | ₩112,390 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩112,979 | ₩113,193 | ₩110,167 | ₩110,743 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩113,113 | ₩113,126 | ₩111,064 | ₩112,657 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩113,862 | ₩115,121 | ₩112,417 | ₩112,898 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,451 | ₩116,393 | ₩113,260 | ₩114,438 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,385 | ₩115,362 | ₩113,889 | ₩114,197 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,684 | ₩115,027 | ₩112,684 | ₩114,277 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩112,979 | ₩113,273 | ₩111,680 | ₩112,711 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,340 | ₩113,715 | ₩112,591 | ₩113,073 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,277 | ₩114,853 | ₩113,260 | ₩113,474 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩112,965 | ₩114,933 | ₩112,965 | ₩114,344 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,617 | ₩115,616 | ₩112,617 | ₩113,742 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩110,181 | ₩113,287 | ₩110,181 | ₩112,684 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,793 | ₩111,801 | ₩108,320 | ₩110,435 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩111,854 | ₩112,229 | ₩110,609 | ₩110,690 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,368 | ₩112,323 | ₩110,114 | ₩112,095 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,502 | ₩110,810 | ₩109,712 | ₩109,913 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩111,118 | ₩111,627 | ₩110,007 | ₩110,449 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩112,979 | ₩113,126 | ₩110,770 | ₩110,783 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩113,046 | ₩114,478 | ₩112,376 | ₩112,483 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,720 | ₩112,631 | ₩111,533 | ₩111,961 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,779 | ₩112,122 | ₩108,788 | ₩112,015 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩107,932 | ₩109,324 | ₩107,825 | ₩108,962 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩107,155 | ₩107,530 | ₩106,298 | ₩107,316 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩106,124 | ₩107,597 | ₩105,656 | ₩107,356 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩104,143 | ₩106,847 | ₩104,036 | ₩106,794 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩104,866 | ₩106,098 | ₩103,179 | ₩103,340 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,732 | ₩105,736 | ₩104,344 | ₩104,866 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,621 | ₩104,625 | ₩102,858 | ₩104,611 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,233 | ₩103,527 | ₩102,429 | ₩102,590 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩103,099 | ₩103,500 | ₩101,921 | ₩102,443 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩102,871 | ₩104,344 | ₩102,443 | ₩103,420 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,429 | ₩104,437 | ₩102,429 | ₩103,581 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,376 | ₩103,313 | ₩101,412 | ₩101,666 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩101,050 | ₩102,523 | ₩100,515 | ₩102,362 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,469 | ₩102,751 | ₩100,903 | ₩101,265 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,599 | ₩103,059 | ₩100,916 | ₩101,706 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,461 | ₩101,532 | ₩100,247 | ₩100,876 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩101,144 | ₩101,506 | ₩100,006 | ₩100,167 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,457 | ₩101,613 | ₩99,457 | ₩101,171 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,752 | ₩100,394 | ₩98,306 | ₩98,895 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩98,935 | ₩99,002 | ₩97,409 | ₩97,998 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩98,092 | ₩100,528 | ₩98,092 | ₩98,908 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,635 | ₩100,635 | ₩98,346 | ₩99,123 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,524 | ₩99,845 | ₩98,641 | ₩99,350 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,457 | ₩100,394 | ₩99,256 | ₩99,310 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,747 | ₩103,072 | ₩99,805 | ₩100,314 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,523 | ₩103,179 | ₩101,666 | ₩102,001 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩105,201 | ₩105,294 | ₩102,804 | ₩102,938 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,745 | ₩105,562 | ₩103,661 | ₩105,321 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩104,866 | ₩105,723 | ₩104,196 | ₩105,522 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,621 | ₩105,749 | ₩103,353 | ₩104,089 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,368 | ₩102,818 | ₩100,287 | ₩101,144 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩102,175 | ₩102,175 | ₩99,578 | ₩100,247 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,760 | ₩102,804 | ₩101,265 | ₩101,921 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩102,162 | ₩102,456 | ₩100,354 | ₩100,595 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,602 | ₩105,883 | ₩103,005 | ₩103,018 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,278 | ₩106,405 | ₩101,278 | ₩105,642 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,763 | ₩106,499 | ₩99,310 | ₩100,475 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,819 | ₩111,332 | ₩109,364 | ₩110,355 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩110,141 | ₩110,408 | ₩109,324 | ₩109,793 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,311 | ₩110,328 | ₩109,311 | ₩109,592 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,490 | ₩109,900 | ₩107,115 | ₩109,431 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,395 | ₩110,810 | ₩108,066 | ₩108,253 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,766 | ₩110,248 | ₩108,708 | ₩109,645 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,439 | ₩112,082 | ₩109,311 | ₩109,364 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,296 | ₩112,644 | ₩111,265 | ₩111,814 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,265 | ₩112,724 | ₩111,011 | ₩111,105 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,399 | ₩112,711 | ₩110,341 | ₩111,653 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩112,229 | ₩112,242 | ₩109,926 | ₩111,586 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,663 | ₩111,586 | ₩109,565 | ₩111,426 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩113,046 | ₩113,046 | ₩110,315 | ₩110,770 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩112,965 | ₩114,572 | ₩111,493 | ₩111,627 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,573 | ₩114,344 | ₩111,131 | ₩113,528 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,640 | ₩112,242 | ₩110,971 | ₩111,118 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,328 | ₩112,109 | ₩110,301 | ₩111,694 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩110,047 | ₩111,011 | ₩110,020 | ₩110,368 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,364 | ₩110,422 | ₩108,494 | ₩110,422 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,256 | ₩112,256 | ₩109,337 | ₩109,726 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩110,877 | ₩112,992 | ₩110,877 | ₩111,774 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,408 | ₩112,028 | ₩110,408 | ₩111,386 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩108,976 | ₩109,900 | ₩108,614 | ₩109,605 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩108,119 | ₩109,284 | ₩107,918 | ₩109,270 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩108,066 | ₩109,056 | ₩107,329 | ₩108,574 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,467 | ₩109,900 | ₩107,771 | ₩107,958 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩108,882 | ₩110,100 | ₩107,155 | ₩109,083 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,646 | ₩108,909 | ₩106,312 | ₩107,651 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,561 | ₩108,601 | ₩105,977 | ₩106,151 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩108,855 | ₩109,926 | ₩108,802 | ₩108,962 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,270 | ₩109,793 | ₩108,306 | ₩109,083 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,454 | ₩110,100 | ₩108,387 | ₩109,297 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,766 | ₩109,913 | ₩108,547 | ₩109,043 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩109,833 | ₩110,274 | ₩107,811 | ₩108,186 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,712 | ₩110,770 | ₩108,092 | ₩109,819 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩110,984 | ₩112,162 | ₩110,395 | ₩110,462 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,738 | ₩113,260 | ₩111,560 | ₩111,613 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,457 | ₩113,862 | ₩111,734 | ₩111,801 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,542 | ₩112,417 | ₩110,542 | ₩111,627 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,801 | ₩112,657 | ₩110,449 | ₩111,345 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩114,010 | ₩114,010 | ₩111,948 | ₩112,765 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,662 | ₩115,670 | ₩113,287 | ₩113,729 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,715 | ₩114,692 | ₩111,935 | ₩114,585 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,354 | ₩114,853 | ₩111,975 | ₩114,210 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,553 | ₩117,357 | ₩115,389 | ₩116,071 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩115,897 | ₩117,437 | ₩114,679 | ₩117,169 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,763 | ₩117,009 | ₩113,501 | ₩116,339 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩114,960 | ₩118,347 | ₩114,786 | ₩117,075 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,592 | ₩120,476 | ₩113,943 | ₩115,415 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,737 | ₩116,701 | ₩115,402 | ₩115,991 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,496 | ₩115,656 | ₩113,836 | ₩115,456 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩114,050 | ₩115,348 | ₩113,447 | ₩114,559 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,745 | ₩118,347 | ₩113,916 | ₩113,943 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,316 | ₩118,829 | ₩116,339 | ₩118,334 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,486 | ₩117,209 | ₩115,630 | ₩116,112 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩117,022 | ₩117,022 | ₩115,415 | ₩116,379 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,473 | ₩118,146 | ₩116,433 | ₩117,316 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩115,991 | ₩116,178 | ₩114,625 | ₩115,589 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,589 | ₩117,758 | ₩114,974 | ₩116,339 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,286 | ₩116,473 | ₩114,853 | ₩116,031 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩114,920 | ₩116,219 | ₩114,907 | ₩115,871 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,794 | ₩119,084 | ₩114,465 | ₩114,666 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩118,254 | ₩120,074 | ₩116,942 | ₩117,477 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,674 | ₩118,575 | ₩116,593 | ₩117,490 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,563 | ₩117,664 | ₩115,563 | ₩116,593 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩114,157 | ₩116,567 | ₩113,862 | ₩114,866 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,795 | ₩114,987 | ₩113,153 | ₩114,666 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩114,130 | ₩114,572 | ₩113,233 | ₩113,595 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,791 | ₩114,077 | ₩112,591 | ₩114,023 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩111,988 | ₩112,992 | ₩110,930 | ₩111,921 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,550 | ₩112,550 | ₩110,850 | ₩111,145 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,466 | ₩113,354 | ₩111,466 | ₩112,296 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,497 | ₩113,554 | ₩111,171 | ₩111,466 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩114,050 | ₩114,050 | ₩112,216 | ₩113,032 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,591 | ₩114,184 | ₩112,591 | ₩113,755 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,394 | ₩114,010 | ₩112,430 | ₩112,537 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩113,969 | ₩114,438 | ₩113,394 | ₩113,809 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,327 | ₩115,375 | ₩113,327 | ₩114,545 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,331 | ₩115,201 | ₩113,795 | ₩114,385 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,628 | ₩118,749 | ₩113,795 | ₩114,318 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩119,887 | ₩121,185 | ₩119,110 | ₩119,151 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,650 | ₩121,748 | ₩120,128 | ₩120,489 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,663 | ₩122,417 | ₩120,663 | ₩121,011 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,606 | ₩120,730 | ₩118,762 | ₩120,396 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,592 | ₩120,315 | ₩118,628 | ₩120,248 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩117,852 | ₩120,864 | ₩117,852 | ₩120,248 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩120,088 | ₩120,088 | ₩118,454 | ₩118,802 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,279 | ₩122,350 | ₩119,820 | ₩120,315 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,520 | ₩122,216 | ₩120,971 | ₩121,386 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,560 | ₩121,841 | ₩120,878 | ₩121,279 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩121,868 | ₩121,868 | ₩120,610 | ₩121,360 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,346 | ₩122,511 | ₩121,346 | ₩121,641 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩120,891 | ₩122,631 | ₩120,891 | ₩121,708 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,413 | ₩122,564 | ₩120,851 | ₩121,815 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,671 | ₩123,194 | ₩121,038 | ₩121,159 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,390 | ₩123,702 | ₩122,176 | ₩123,408 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩121,989 | ₩123,702 | ₩121,507 | ₩123,247 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩123,180 | ₩123,341 | ₩120,797 | ₩121,560 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩121,105 | ₩123,555 | ₩120,985 | ₩122,752 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,704 | ₩120,837 | ₩119,820 | ₩120,784 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩119,137 | ₩120,503 | ₩117,932 | ₩120,315 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,267 | ₩120,181 | ₩118,267 | ₩118,816 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,664 | ₩118,776 | ₩117,664 | ₩118,481 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩119,191 | ₩119,217 | ₩117,075 | ₩117,276 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩118,816 | ₩119,110 | ₩118,080 | ₩118,655 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,669 | ₩119,847 | ₩118,120 | ₩118,843 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,499 | ₩120,048 | ₩118,561 | ₩118,923 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,516 | ₩120,516 | ₩119,432 | ₩119,619 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,583 | ₩121,895 | ₩120,168 | ₩120,770 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩121,185 | ₩122,042 | ₩120,717 | ₩121,212 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,583 | ₩122,404 | ₩120,034 | ₩120,556 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩120,958 | ₩122,779 | ₩120,543 | ₩120,556 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩119,820 | ₩120,489 | ₩118,642 | ₩120,195 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩118,896 | ₩120,811 | ₩118,669 | ₩120,208 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩118,213 | ₩119,726 | ₩117,102 | ₩117,879 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,722 | ₩119,713 | ₩117,718 | ₩117,852 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,540 | ₩119,659 | ₩116,152 | ₩119,097 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,557 | ₩117,557 | ₩115,871 | ₩116,138 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,611 | ₩118,120 | ₩116,486 | ₩117,089 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩116,901 | ₩117,772 | ₩116,406 | ₩117,357 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,397 | ₩118,615 | ₩116,593 | ₩117,223 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩116,112 | ₩117,705 | ₩116,112 | ₩117,490 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩115,897 | ₩116,888 | ₩115,188 | ₩115,643 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,323 | ₩116,393 | ₩110,703 | ₩116,312 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,337 | ₩109,967 | ₩108,025 | ₩109,190 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩109,926 | ₩111,185 | ₩109,257 | ₩109,672 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩109,177 | ₩109,967 | ₩108,146 | ₩109,819 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,530 | ₩109,177 | ₩106,191 | ₩108,909 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩108,962 | ₩109,311 | ₩107,410 | ₩107,878 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,373 | ₩110,355 | ₩108,293 | ₩109,605 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,373 | ₩109,257 | ₩107,691 | ₩108,333 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,458 | ₩110,100 | ₩108,253 | ₩108,802 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩111,051 | ₩111,171 | ₩109,886 | ₩110,127 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,596 | ₩111,252 | ₩110,234 | ₩110,288 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,806 | ₩110,502 | ₩108,748 | ₩110,435 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,797 | ₩111,640 | ₩109,070 | ₩109,311 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,601 | ₩111,051 | ₩107,651 | ₩110,462 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,329 | ₩108,762 | ₩107,222 | ₩108,440 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,566 | ₩107,423 | ₩105,455 | ₩107,088 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,517 | ₩107,878 | ₩105,830 | ₩105,950 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩109,859 | ₩109,886 | ₩107,664 | ₩108,414 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,467 | ₩110,716 | ₩108,467 | ₩110,154 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,677 | ₩109,190 | ₩107,677 | ₩108,588 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩110,194 | ₩110,475 | ₩107,677 | ₩107,784 | -2.19% | 22.9만 |
|---|