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 | ₩94,236 | ₩94,544 | ₩93,447 | ₩93,674 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,283 | ₩94,624 | ₩92,082 | ₩94,597 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,243 | ₩92,818 | ₩91,628 | ₩92,484 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,444 | ₩92,898 | ₩91,494 | ₩92,872 | +0.46% | 44만 |
| 2026.10.05 | ₩91,895 | ₩92,885 | ₩91,093 | ₩92,470 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,588 | ₩92,283 | ₩90,825 | ₩91,588 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,303 | ₩91,507 | ₩89,942 | ₩91,320 | +1.13% | 55.3만 |
| 2026.09.30 | ₩91,895 | ₩92,457 | ₩90,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,584 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩92,123 | ₩92,671 | ₩91,347 | ₩92,256 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,166 | ₩93,340 | ₩92,176 | ₩92,818 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩93,795 | ₩95,239 | ₩92,417 | ₩92,952 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩93,046 | ₩93,046 | ₩90,999 | ₩91,494 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩94,798 | ₩95,413 | ₩92,029 | ₩92,283 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,266 | ₩95,333 | ₩93,888 | ₩94,624 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,172 | ₩95,600 | ₩94,303 | ₩95,065 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,504 | ₩95,199 | ₩93,581 | ₩94,102 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,296 | ₩96,711 | ₩94,731 | ₩95,079 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,721 | ₩96,764 | ₩95,213 | ₩95,360 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩96,818 | ₩97,072 | ₩94,423 | ₩95,453 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩98,075 | ₩99,159 | ₩96,871 | ₩97,540 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,155 | ₩98,944 | ₩97,032 | ₩97,553 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,232 | ₩98,169 | ₩96,577 | ₩97,741 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,139 | ₩97,888 | ₩96,483 | ₩96,590 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩100,028 | ₩100,576 | ₩97,540 | ₩97,647 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,670 | ₩101,406 | ₩100,322 | ₩101,245 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩101,111 | ₩101,914 | ₩100,978 | ₩101,419 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,309 | ₩101,740 | ₩99,921 | ₩100,362 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,269 | ₩101,004 | ₩99,145 | ₩99,600 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩100,897 | ₩100,911 | ₩99,132 | ₩99,921 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩101,874 | ₩102,730 | ₩99,667 | ₩101,031 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,510 | ₩101,994 | ₩100,389 | ₩101,446 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,510 | ₩102,556 | ₩100,510 | ₩101,539 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,439 | ₩100,563 | ₩98,195 | ₩100,510 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩99,908 | ₩101,259 | ₩99,145 | ₩99,239 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩99,078 | ₩100,162 | ₩99,065 | ₩99,573 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,175 | ₩100,443 | ₩99,159 | ₩99,359 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,352 | ₩102,837 | ₩100,215 | ₩100,630 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩102,904 | ₩103,145 | ₩100,831 | ₩101,031 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,516 | ₩102,931 | ₩101,780 | ₩101,954 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩101,820 | ₩102,743 | ₩101,740 | ₩102,717 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩100,924 | ₩102,355 | ₩100,202 | ₩101,887 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩100,028 | ₩102,583 | ₩99,747 | ₩100,001 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩100,857 | ₩102,262 | ₩100,697 | ₩100,737 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩100,764 | ₩103,372 | ₩100,710 | ₩101,580 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩106,101 | ₩106,569 | ₩100,336 | ₩100,897 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,495 | ₩112,495 | ₩109,779 | ₩110,448 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,719 | ₩112,107 | ₩110,074 | ₩110,676 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,251 | ₩112,829 | ₩110,622 | ₩110,876 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩112,067 | ₩113,083 | ₩111,518 | ₩112,294 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩112,883 | ₩113,097 | ₩110,074 | ₩110,649 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩113,016 | ₩113,030 | ₩110,970 | ₩112,562 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩113,765 | ₩115,023 | ₩112,321 | ₩112,802 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,354 | ₩116,294 | ₩113,163 | ₩114,341 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,287 | ₩115,264 | ₩113,792 | ₩114,100 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,588 | ₩114,929 | ₩112,588 | ₩114,180 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩112,883 | ₩113,177 | ₩111,585 | ₩112,615 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,244 | ₩113,618 | ₩112,495 | ₩112,976 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,180 | ₩114,755 | ₩113,163 | ₩113,378 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩112,869 | ₩114,836 | ₩112,869 | ₩114,247 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,521 | ₩115,518 | ₩112,521 | ₩113,645 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩110,087 | ₩113,190 | ₩110,087 | ₩112,588 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,699 | ₩111,705 | ₩108,228 | ₩110,341 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩111,759 | ₩112,134 | ₩110,515 | ₩110,595 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,274 | ₩112,227 | ₩110,020 | ₩112,000 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,408 | ₩110,716 | ₩109,619 | ₩109,819 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩111,023 | ₩111,532 | ₩109,913 | ₩110,354 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩112,883 | ₩113,030 | ₩110,676 | ₩110,689 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩112,949 | ₩114,381 | ₩112,281 | ₩112,388 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,625 | ₩112,535 | ₩111,438 | ₩111,866 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,686 | ₩112,027 | ₩108,696 | ₩111,919 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩107,840 | ₩109,231 | ₩107,733 | ₩108,870 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩107,064 | ₩107,438 | ₩106,208 | ₩107,224 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩106,034 | ₩107,505 | ₩105,566 | ₩107,265 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩104,054 | ₩106,756 | ₩103,947 | ₩106,703 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩104,777 | ₩106,007 | ₩103,091 | ₩103,252 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,643 | ₩105,646 | ₩104,255 | ₩104,777 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,533 | ₩104,536 | ₩102,770 | ₩104,522 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,145 | ₩103,439 | ₩102,342 | ₩102,503 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩103,011 | ₩103,412 | ₩101,834 | ₩102,355 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩102,783 | ₩104,255 | ₩102,355 | ₩103,332 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,342 | ₩104,349 | ₩102,342 | ₩103,492 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,289 | ₩103,225 | ₩101,325 | ₩101,580 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩100,964 | ₩102,436 | ₩100,429 | ₩102,275 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,382 | ₩102,663 | ₩100,817 | ₩101,178 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,513 | ₩102,971 | ₩100,831 | ₩101,620 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,376 | ₩101,446 | ₩100,162 | ₩100,790 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩101,058 | ₩101,419 | ₩99,921 | ₩100,081 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,373 | ₩101,526 | ₩99,373 | ₩101,085 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,667 | ₩100,309 | ₩98,222 | ₩98,811 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩98,851 | ₩98,918 | ₩97,326 | ₩97,915 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩98,008 | ₩100,443 | ₩98,008 | ₩98,824 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,550 | ₩100,550 | ₩98,262 | ₩99,038 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,439 | ₩99,760 | ₩98,557 | ₩99,266 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,373 | ₩100,309 | ₩99,172 | ₩99,225 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,660 | ₩102,984 | ₩99,720 | ₩100,229 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,436 | ₩103,091 | ₩101,580 | ₩101,914 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩105,111 | ₩105,205 | ₩102,717 | ₩102,850 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,656 | ₩105,472 | ₩103,573 | ₩105,231 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩104,777 | ₩105,633 | ₩104,108 | ₩105,432 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,533 | ₩105,659 | ₩103,265 | ₩104,001 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,282 | ₩102,730 | ₩100,202 | ₩101,058 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩102,088 | ₩102,088 | ₩99,493 | ₩100,162 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,673 | ₩102,717 | ₩101,178 | ₩101,834 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩102,075 | ₩102,369 | ₩100,269 | ₩100,510 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,512 | ₩105,793 | ₩102,917 | ₩102,931 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,192 | ₩106,315 | ₩101,192 | ₩105,552 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,673 | ₩106,408 | ₩99,225 | ₩100,389 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,726 | ₩111,237 | ₩109,271 | ₩110,261 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩110,047 | ₩110,314 | ₩109,231 | ₩109,699 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,217 | ₩110,234 | ₩109,217 | ₩109,498 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,398 | ₩109,806 | ₩107,024 | ₩109,338 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,301 | ₩110,716 | ₩107,973 | ₩108,161 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,672 | ₩110,154 | ₩108,616 | ₩109,552 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,344 | ₩111,986 | ₩109,217 | ₩109,271 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,200 | ₩112,548 | ₩111,170 | ₩111,719 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,170 | ₩112,628 | ₩110,916 | ₩111,010 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,304 | ₩112,615 | ₩110,247 | ₩111,558 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩112,134 | ₩112,147 | ₩109,833 | ₩111,491 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,569 | ₩111,491 | ₩109,472 | ₩111,331 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩112,949 | ₩112,949 | ₩110,221 | ₩110,676 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩112,869 | ₩114,474 | ₩111,398 | ₩111,532 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,478 | ₩114,247 | ₩111,037 | ₩113,431 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,545 | ₩112,147 | ₩110,876 | ₩111,023 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,234 | ₩112,013 | ₩110,207 | ₩111,598 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩109,953 | ₩110,916 | ₩109,926 | ₩110,274 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,271 | ₩110,328 | ₩108,402 | ₩110,328 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,160 | ₩112,160 | ₩109,244 | ₩109,632 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩110,783 | ₩112,896 | ₩110,783 | ₩111,679 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,314 | ₩111,933 | ₩110,314 | ₩111,291 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩108,883 | ₩109,806 | ₩108,522 | ₩109,512 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩108,027 | ₩109,191 | ₩107,826 | ₩109,177 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩107,973 | ₩108,963 | ₩107,238 | ₩108,482 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,375 | ₩109,806 | ₩107,679 | ₩107,866 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩108,789 | ₩110,007 | ₩107,064 | ₩108,990 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,556 | ₩108,816 | ₩106,221 | ₩107,559 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,468 | ₩108,509 | ₩105,887 | ₩106,061 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩108,763 | ₩109,833 | ₩108,709 | ₩108,870 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,177 | ₩109,699 | ₩108,214 | ₩108,990 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,361 | ₩110,007 | ₩108,295 | ₩109,204 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,672 | ₩109,819 | ₩108,455 | ₩108,950 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩109,739 | ₩110,181 | ₩107,719 | ₩108,094 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,619 | ₩110,676 | ₩108,000 | ₩109,726 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩110,890 | ₩112,067 | ₩110,301 | ₩110,368 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,642 | ₩113,163 | ₩111,465 | ₩111,518 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,361 | ₩113,765 | ₩111,639 | ₩111,705 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,448 | ₩112,321 | ₩110,448 | ₩111,532 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,705 | ₩112,562 | ₩110,354 | ₩111,251 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩113,913 | ₩113,913 | ₩111,853 | ₩112,669 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,565 | ₩115,571 | ₩113,190 | ₩113,632 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,618 | ₩114,595 | ₩111,839 | ₩114,488 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,257 | ₩114,755 | ₩111,879 | ₩114,113 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,454 | ₩117,257 | ₩115,290 | ₩115,973 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩115,799 | ₩117,337 | ₩114,581 | ₩117,069 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,665 | ₩116,909 | ₩113,404 | ₩116,240 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩114,862 | ₩118,246 | ₩114,688 | ₩116,976 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,490 | ₩120,373 | ₩113,846 | ₩115,317 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,638 | ₩116,601 | ₩115,304 | ₩115,892 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,397 | ₩115,558 | ₩113,739 | ₩115,357 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩113,953 | ₩115,250 | ₩113,351 | ₩114,461 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,645 | ₩118,246 | ₩113,819 | ₩113,846 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,217 | ₩118,728 | ₩116,240 | ₩118,233 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,387 | ₩117,110 | ₩115,531 | ₩116,013 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩116,922 | ₩116,922 | ₩115,317 | ₩116,280 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,374 | ₩118,046 | ₩116,334 | ₩117,217 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩115,892 | ₩116,080 | ₩114,528 | ₩115,491 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,491 | ₩117,658 | ₩114,876 | ₩116,240 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,187 | ₩116,374 | ₩114,755 | ₩115,932 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩114,822 | ₩116,120 | ₩114,809 | ₩115,772 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,695 | ₩118,982 | ₩114,367 | ₩114,568 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩118,153 | ₩119,972 | ₩116,842 | ₩117,377 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,574 | ₩118,474 | ₩116,494 | ₩117,390 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,464 | ₩117,564 | ₩115,464 | ₩116,494 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩114,060 | ₩116,467 | ₩113,765 | ₩114,769 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,699 | ₩114,889 | ₩113,056 | ₩114,568 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩114,033 | ₩114,474 | ₩113,137 | ₩113,498 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,695 | ₩113,979 | ₩112,495 | ₩113,926 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩111,893 | ₩112,896 | ₩110,836 | ₩111,826 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,455 | ₩112,455 | ₩110,756 | ₩111,050 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,371 | ₩113,257 | ₩111,371 | ₩112,200 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,401 | ₩113,458 | ₩111,077 | ₩111,371 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩113,953 | ₩113,953 | ₩112,120 | ₩112,936 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,495 | ₩114,086 | ₩112,495 | ₩113,658 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,297 | ₩113,913 | ₩112,334 | ₩112,441 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩113,872 | ₩114,341 | ₩113,297 | ₩113,712 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,230 | ₩115,277 | ₩113,230 | ₩114,448 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,234 | ₩115,103 | ₩113,699 | ₩114,287 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,527 | ₩118,648 | ₩113,699 | ₩114,220 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩119,785 | ₩121,082 | ₩119,009 | ₩119,049 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,547 | ₩121,644 | ₩120,026 | ₩120,387 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,561 | ₩122,313 | ₩120,561 | ₩120,908 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,504 | ₩120,627 | ₩118,661 | ₩120,293 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,490 | ₩120,213 | ₩118,527 | ₩120,146 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩117,752 | ₩120,761 | ₩117,752 | ₩120,146 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩119,985 | ₩119,985 | ₩118,354 | ₩118,701 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,176 | ₩122,246 | ₩119,718 | ₩120,213 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,417 | ₩122,112 | ₩120,868 | ₩121,283 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,457 | ₩121,738 | ₩120,775 | ₩121,176 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩121,764 | ₩121,764 | ₩120,507 | ₩121,256 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,243 | ₩122,407 | ₩121,243 | ₩121,537 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩120,788 | ₩122,527 | ₩120,788 | ₩121,604 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,310 | ₩122,460 | ₩120,748 | ₩121,711 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,567 | ₩123,089 | ₩120,935 | ₩121,056 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,286 | ₩123,597 | ₩122,072 | ₩123,303 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩121,885 | ₩123,597 | ₩121,403 | ₩123,142 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩123,075 | ₩123,236 | ₩120,694 | ₩121,457 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩121,002 | ₩123,450 | ₩120,882 | ₩122,647 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,601 | ₩120,734 | ₩119,718 | ₩120,681 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩119,036 | ₩120,400 | ₩117,832 | ₩120,213 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,166 | ₩120,079 | ₩118,166 | ₩118,715 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,564 | ₩118,675 | ₩117,564 | ₩118,380 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩119,089 | ₩119,116 | ₩116,976 | ₩117,176 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩118,715 | ₩119,009 | ₩117,979 | ₩118,554 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,568 | ₩119,745 | ₩118,019 | ₩118,741 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,397 | ₩119,945 | ₩118,461 | ₩118,822 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,413 | ₩120,413 | ₩119,330 | ₩119,517 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,480 | ₩121,791 | ₩120,066 | ₩120,668 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩121,082 | ₩121,938 | ₩120,614 | ₩121,109 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,480 | ₩122,300 | ₩119,932 | ₩120,454 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩120,855 | ₩122,674 | ₩120,440 | ₩120,454 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩119,718 | ₩120,387 | ₩118,541 | ₩120,092 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩118,795 | ₩120,708 | ₩118,568 | ₩120,106 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩118,113 | ₩119,624 | ₩117,002 | ₩117,778 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,621 | ₩119,611 | ₩117,618 | ₩117,752 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,441 | ₩119,557 | ₩116,053 | ₩118,996 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,457 | ₩117,457 | ₩115,772 | ₩116,039 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,511 | ₩118,019 | ₩116,387 | ₩116,989 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩116,802 | ₩117,671 | ₩116,307 | ₩117,257 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,297 | ₩118,514 | ₩116,494 | ₩117,123 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩116,013 | ₩117,604 | ₩116,013 | ₩117,390 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩115,799 | ₩116,788 | ₩115,090 | ₩115,544 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,227 | ₩116,294 | ₩110,609 | ₩116,213 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,244 | ₩109,873 | ₩107,933 | ₩109,097 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩109,833 | ₩111,090 | ₩109,164 | ₩109,579 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩109,084 | ₩109,873 | ₩108,054 | ₩109,726 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,438 | ₩109,084 | ₩106,101 | ₩108,816 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩108,870 | ₩109,217 | ₩107,318 | ₩107,786 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,281 | ₩110,261 | ₩108,201 | ₩109,512 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,281 | ₩109,164 | ₩107,599 | ₩108,241 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,365 | ₩110,007 | ₩108,161 | ₩108,709 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩110,956 | ₩111,077 | ₩109,793 | ₩110,033 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,502 | ₩111,157 | ₩110,140 | ₩110,194 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,712 | ₩110,408 | ₩108,656 | ₩110,341 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,702 | ₩111,545 | ₩108,977 | ₩109,217 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,509 | ₩110,956 | ₩107,559 | ₩110,368 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,238 | ₩108,669 | ₩107,131 | ₩108,348 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,475 | ₩107,331 | ₩105,365 | ₩106,997 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,425 | ₩107,786 | ₩105,740 | ₩105,860 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩109,766 | ₩109,793 | ₩107,572 | ₩108,321 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,375 | ₩110,622 | ₩108,375 | ₩110,060 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,586 | ₩109,097 | ₩107,586 | ₩108,495 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩110,100 | ₩110,381 | ₩107,586 | ₩107,693 | -2.19% | 22.9만 |
|---|