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 | ₩94,324 | ₩94,632 | ₩93,534 | ₩93,762 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,369 | ₩94,712 | ₩92,168 | ₩94,686 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,329 | ₩92,905 | ₩91,713 | ₩92,570 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,530 | ₩92,985 | ₩91,579 | ₩92,958 | +0.46% | 44만 |
| 2026.10.05 | ₩91,981 | ₩92,972 | ₩91,178 | ₩92,557 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,673 | ₩92,369 | ₩90,910 | ₩91,673 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,388 | ₩91,593 | ₩90,026 | ₩91,405 | +1.13% | 55.3만 |
| 2026.09.30 | ₩91,981 | ₩92,543 | ₩90,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,669 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩92,209 | ₩92,758 | ₩91,432 | ₩92,343 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,253 | ₩93,427 | ₩92,262 | ₩92,905 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩93,882 | ₩95,328 | ₩92,503 | ₩93,039 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩93,132 | ₩93,132 | ₩91,084 | ₩91,579 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩94,886 | ₩95,502 | ₩92,115 | ₩92,369 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,355 | ₩95,422 | ₩93,976 | ₩94,712 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,261 | ₩95,690 | ₩94,391 | ₩95,154 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,592 | ₩95,288 | ₩93,668 | ₩94,190 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,386 | ₩96,801 | ₩94,819 | ₩95,168 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,810 | ₩96,855 | ₩95,301 | ₩95,449 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩96,908 | ₩97,163 | ₩94,512 | ₩95,542 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩98,167 | ₩99,251 | ₩96,962 | ₩97,631 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,247 | ₩99,037 | ₩97,122 | ₩97,645 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,323 | ₩98,260 | ₩96,667 | ₩97,832 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,229 | ₩97,979 | ₩96,573 | ₩96,681 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩100,121 | ₩100,670 | ₩97,631 | ₩97,738 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,764 | ₩101,500 | ₩100,416 | ₩101,340 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩101,206 | ₩102,009 | ₩101,072 | ₩101,514 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,403 | ₩101,835 | ₩100,014 | ₩100,456 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,362 | ₩101,099 | ₩99,238 | ₩99,693 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩100,992 | ₩101,005 | ₩99,224 | ₩100,014 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩101,969 | ₩102,826 | ₩99,760 | ₩101,126 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,603 | ₩102,090 | ₩100,483 | ₩101,541 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,603 | ₩102,652 | ₩100,603 | ₩101,634 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,532 | ₩100,657 | ₩98,287 | ₩100,603 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩100,001 | ₩101,353 | ₩99,238 | ₩99,332 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩99,171 | ₩100,255 | ₩99,157 | ₩99,666 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,269 | ₩100,536 | ₩99,251 | ₩99,452 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,447 | ₩102,933 | ₩100,309 | ₩100,724 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩103,000 | ₩103,241 | ₩100,925 | ₩101,126 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,612 | ₩103,027 | ₩101,875 | ₩102,049 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩101,916 | ₩102,839 | ₩101,835 | ₩102,813 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩101,018 | ₩102,451 | ₩100,296 | ₩101,982 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩100,121 | ₩102,679 | ₩99,840 | ₩100,095 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩100,952 | ₩102,357 | ₩100,791 | ₩100,831 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩100,858 | ₩103,469 | ₩100,804 | ₩101,675 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩106,200 | ₩106,669 | ₩100,429 | ₩100,992 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,600 | ₩112,600 | ₩109,882 | ₩110,551 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,823 | ₩112,212 | ₩110,176 | ₩110,779 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,355 | ₩112,935 | ₩110,725 | ₩110,980 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩112,171 | ₩113,189 | ₩111,622 | ₩112,399 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩112,988 | ₩113,202 | ₩110,176 | ₩110,752 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩113,122 | ₩113,135 | ₩111,073 | ₩112,667 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩113,872 | ₩115,130 | ₩112,426 | ₩112,908 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,461 | ₩116,402 | ₩113,269 | ₩114,447 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,394 | ₩115,371 | ₩113,899 | ₩114,206 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,694 | ₩115,037 | ₩112,694 | ₩114,287 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩112,988 | ₩113,283 | ₩111,689 | ₩112,720 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,350 | ₩113,724 | ₩112,600 | ₩113,082 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,287 | ₩114,863 | ₩113,269 | ₩113,483 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩112,975 | ₩114,943 | ₩112,975 | ₩114,354 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,627 | ₩115,626 | ₩112,627 | ₩113,751 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩110,190 | ₩113,296 | ₩110,190 | ₩112,694 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,802 | ₩111,810 | ₩108,329 | ₩110,444 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩111,863 | ₩112,238 | ₩110,618 | ₩110,699 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,377 | ₩112,332 | ₩110,123 | ₩112,104 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,511 | ₩110,819 | ₩109,721 | ₩109,922 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩111,127 | ₩111,636 | ₩110,016 | ₩110,458 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩112,988 | ₩113,135 | ₩110,779 | ₩110,792 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩113,055 | ₩114,488 | ₩112,386 | ₩112,493 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,730 | ₩112,640 | ₩111,542 | ₩111,971 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,788 | ₩112,131 | ₩108,797 | ₩112,024 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩107,941 | ₩109,333 | ₩107,833 | ₩108,971 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩107,164 | ₩107,539 | ₩106,307 | ₩107,325 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩106,133 | ₩107,606 | ₩105,664 | ₩107,365 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩104,151 | ₩106,856 | ₩104,044 | ₩106,802 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩104,874 | ₩106,106 | ₩103,187 | ₩103,348 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,741 | ₩105,745 | ₩104,352 | ₩104,874 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,629 | ₩104,633 | ₩102,866 | ₩104,620 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,241 | ₩103,536 | ₩102,438 | ₩102,598 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩103,107 | ₩103,509 | ₩101,929 | ₩102,451 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩102,880 | ₩104,352 | ₩102,451 | ₩103,428 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,438 | ₩104,446 | ₩102,438 | ₩103,589 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,384 | ₩103,321 | ₩101,420 | ₩101,675 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩101,059 | ₩102,531 | ₩100,523 | ₩102,371 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,478 | ₩102,759 | ₩100,911 | ₩101,273 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,608 | ₩103,067 | ₩100,925 | ₩101,715 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,470 | ₩101,541 | ₩100,255 | ₩100,885 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩101,152 | ₩101,514 | ₩100,014 | ₩100,175 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,465 | ₩101,621 | ₩99,465 | ₩101,179 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,760 | ₩100,403 | ₩98,314 | ₩98,903 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩98,943 | ₩99,010 | ₩97,417 | ₩98,006 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩98,100 | ₩100,536 | ₩98,100 | ₩98,916 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,644 | ₩100,644 | ₩98,354 | ₩99,131 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,532 | ₩99,854 | ₩98,649 | ₩99,358 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,465 | ₩100,403 | ₩99,265 | ₩99,318 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,755 | ₩103,080 | ₩99,814 | ₩100,322 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,531 | ₩103,187 | ₩101,675 | ₩102,009 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩105,209 | ₩105,303 | ₩102,813 | ₩102,946 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,754 | ₩105,571 | ₩103,669 | ₩105,330 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩104,874 | ₩105,731 | ₩104,205 | ₩105,531 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,629 | ₩105,758 | ₩103,362 | ₩104,098 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,376 | ₩102,826 | ₩100,296 | ₩101,152 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩102,183 | ₩102,183 | ₩99,586 | ₩100,255 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,768 | ₩102,813 | ₩101,273 | ₩101,929 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩102,170 | ₩102,464 | ₩100,362 | ₩100,603 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,611 | ₩105,892 | ₩103,013 | ₩103,027 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,286 | ₩106,414 | ₩101,286 | ₩105,651 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,772 | ₩106,508 | ₩99,318 | ₩100,483 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,828 | ₩111,341 | ₩109,373 | ₩110,364 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩110,150 | ₩110,417 | ₩109,333 | ₩109,802 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,320 | ₩110,337 | ₩109,320 | ₩109,601 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,499 | ₩109,909 | ₩107,124 | ₩109,440 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,404 | ₩110,819 | ₩108,074 | ₩108,262 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,775 | ₩110,257 | ₩108,717 | ₩109,654 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,448 | ₩112,091 | ₩109,320 | ₩109,373 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,305 | ₩112,653 | ₩111,274 | ₩111,823 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,274 | ₩112,734 | ₩111,020 | ₩111,114 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,408 | ₩112,720 | ₩110,350 | ₩111,663 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩112,238 | ₩112,252 | ₩109,935 | ₩111,596 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,672 | ₩111,596 | ₩109,574 | ₩111,435 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩113,055 | ₩113,055 | ₩110,324 | ₩110,779 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩112,975 | ₩114,581 | ₩111,502 | ₩111,636 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,582 | ₩114,354 | ₩111,140 | ₩113,537 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,649 | ₩112,252 | ₩110,980 | ₩111,127 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,337 | ₩112,118 | ₩110,310 | ₩111,703 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩110,056 | ₩111,020 | ₩110,029 | ₩110,377 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,373 | ₩110,431 | ₩108,503 | ₩110,431 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,265 | ₩112,265 | ₩109,346 | ₩109,735 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩110,886 | ₩113,001 | ₩110,886 | ₩111,783 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,417 | ₩112,037 | ₩110,417 | ₩111,395 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩108,985 | ₩109,909 | ₩108,623 | ₩109,614 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩108,128 | ₩109,293 | ₩107,927 | ₩109,279 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩108,074 | ₩109,065 | ₩107,338 | ₩108,583 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,476 | ₩109,909 | ₩107,780 | ₩107,967 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩108,891 | ₩110,109 | ₩107,164 | ₩109,092 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,655 | ₩108,918 | ₩106,320 | ₩107,659 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,570 | ₩108,610 | ₩105,986 | ₩106,160 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩108,864 | ₩109,935 | ₩108,811 | ₩108,971 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,279 | ₩109,802 | ₩108,315 | ₩109,092 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,463 | ₩110,109 | ₩108,396 | ₩109,306 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,775 | ₩109,922 | ₩108,556 | ₩109,052 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩109,842 | ₩110,284 | ₩107,820 | ₩108,195 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,721 | ₩110,779 | ₩108,101 | ₩109,828 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩110,993 | ₩112,171 | ₩110,404 | ₩110,471 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,747 | ₩113,269 | ₩111,569 | ₩111,622 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,466 | ₩113,872 | ₩111,743 | ₩111,810 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,551 | ₩112,426 | ₩110,551 | ₩111,636 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,810 | ₩112,667 | ₩110,458 | ₩111,355 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩114,019 | ₩114,019 | ₩111,957 | ₩112,774 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,671 | ₩115,679 | ₩113,296 | ₩113,738 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,724 | ₩114,702 | ₩111,944 | ₩114,595 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,363 | ₩114,863 | ₩111,984 | ₩114,220 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,563 | ₩117,366 | ₩115,398 | ₩116,081 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩115,907 | ₩117,447 | ₩114,688 | ₩117,179 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,773 | ₩117,018 | ₩113,510 | ₩116,349 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩114,970 | ₩118,357 | ₩114,796 | ₩117,085 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,602 | ₩120,486 | ₩113,952 | ₩115,425 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,746 | ₩116,710 | ₩115,411 | ₩116,001 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,505 | ₩115,666 | ₩113,845 | ₩115,465 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩114,059 | ₩115,358 | ₩113,457 | ₩114,568 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,754 | ₩118,357 | ₩113,925 | ₩113,952 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,326 | ₩118,839 | ₩116,349 | ₩118,344 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,496 | ₩117,219 | ₩115,639 | ₩116,121 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩117,032 | ₩117,032 | ₩115,425 | ₩116,389 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,483 | ₩118,156 | ₩116,442 | ₩117,326 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩116,001 | ₩116,188 | ₩114,635 | ₩115,599 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,599 | ₩117,768 | ₩114,983 | ₩116,349 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,295 | ₩116,483 | ₩114,863 | ₩116,041 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩114,929 | ₩116,228 | ₩114,916 | ₩115,880 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,804 | ₩119,093 | ₩114,474 | ₩114,675 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩118,263 | ₩120,084 | ₩116,951 | ₩117,487 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,683 | ₩118,585 | ₩116,603 | ₩117,500 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,572 | ₩117,674 | ₩115,572 | ₩116,603 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩114,166 | ₩116,576 | ₩113,872 | ₩114,876 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,805 | ₩114,996 | ₩113,162 | ₩114,675 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩114,140 | ₩114,581 | ₩113,242 | ₩113,604 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,801 | ₩114,086 | ₩112,600 | ₩114,032 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩111,997 | ₩113,001 | ₩110,940 | ₩111,930 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,560 | ₩112,560 | ₩110,859 | ₩111,154 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,475 | ₩113,363 | ₩111,475 | ₩112,305 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,506 | ₩113,564 | ₩111,181 | ₩111,475 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩114,059 | ₩114,059 | ₩112,225 | ₩113,042 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,600 | ₩114,193 | ₩112,600 | ₩113,765 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,403 | ₩114,019 | ₩112,439 | ₩112,546 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩113,979 | ₩114,447 | ₩113,403 | ₩113,818 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,336 | ₩115,385 | ₩113,336 | ₩114,555 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,340 | ₩115,211 | ₩113,805 | ₩114,394 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,638 | ₩118,759 | ₩113,805 | ₩114,327 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩119,897 | ₩121,195 | ₩119,120 | ₩119,160 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,660 | ₩121,758 | ₩120,138 | ₩120,499 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,673 | ₩122,427 | ₩120,673 | ₩121,021 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,616 | ₩120,740 | ₩118,772 | ₩120,405 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,602 | ₩120,325 | ₩118,638 | ₩120,258 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩117,862 | ₩120,874 | ₩117,862 | ₩120,258 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩120,098 | ₩120,098 | ₩118,464 | ₩118,812 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,289 | ₩122,360 | ₩119,830 | ₩120,325 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,530 | ₩122,226 | ₩120,981 | ₩121,396 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,570 | ₩121,851 | ₩120,887 | ₩121,289 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩121,878 | ₩121,878 | ₩120,620 | ₩121,369 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,356 | ₩122,521 | ₩121,356 | ₩121,651 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩120,901 | ₩122,641 | ₩120,901 | ₩121,718 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,423 | ₩122,574 | ₩120,861 | ₩121,825 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,682 | ₩123,204 | ₩121,048 | ₩121,169 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,400 | ₩123,713 | ₩122,186 | ₩123,418 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩121,999 | ₩123,713 | ₩121,517 | ₩123,257 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩123,190 | ₩123,351 | ₩120,807 | ₩121,570 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩121,115 | ₩123,565 | ₩120,995 | ₩122,762 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,713 | ₩120,847 | ₩119,830 | ₩120,794 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩119,147 | ₩120,513 | ₩117,942 | ₩120,325 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,277 | ₩120,191 | ₩118,277 | ₩118,826 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,674 | ₩118,785 | ₩117,674 | ₩118,491 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩119,200 | ₩119,227 | ₩117,085 | ₩117,286 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩118,826 | ₩119,120 | ₩118,089 | ₩118,665 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,678 | ₩119,857 | ₩118,129 | ₩118,852 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,508 | ₩120,057 | ₩118,571 | ₩118,933 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,526 | ₩120,526 | ₩119,441 | ₩119,629 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,593 | ₩121,905 | ₩120,178 | ₩120,780 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩121,195 | ₩122,052 | ₩120,727 | ₩121,222 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,593 | ₩122,414 | ₩120,044 | ₩120,566 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩120,968 | ₩122,789 | ₩120,553 | ₩120,566 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩119,830 | ₩120,499 | ₩118,652 | ₩120,205 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩118,906 | ₩120,821 | ₩118,678 | ₩120,218 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩118,223 | ₩119,736 | ₩117,112 | ₩117,888 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,732 | ₩119,723 | ₩117,728 | ₩117,862 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,550 | ₩119,669 | ₩116,161 | ₩119,107 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,567 | ₩117,567 | ₩115,880 | ₩116,148 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,621 | ₩118,129 | ₩116,496 | ₩117,098 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩116,911 | ₩117,781 | ₩116,416 | ₩117,366 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,406 | ₩118,625 | ₩116,603 | ₩117,232 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩116,121 | ₩117,714 | ₩116,121 | ₩117,500 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩115,907 | ₩116,898 | ₩115,197 | ₩115,652 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,332 | ₩116,402 | ₩110,712 | ₩116,322 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,346 | ₩109,976 | ₩108,034 | ₩109,199 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩109,935 | ₩111,194 | ₩109,266 | ₩109,681 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩109,186 | ₩109,976 | ₩108,155 | ₩109,828 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,539 | ₩109,186 | ₩106,200 | ₩108,918 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩108,971 | ₩109,320 | ₩107,418 | ₩107,887 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,382 | ₩110,364 | ₩108,302 | ₩109,614 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,382 | ₩109,266 | ₩107,700 | ₩108,342 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,467 | ₩110,109 | ₩108,262 | ₩108,811 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩111,060 | ₩111,181 | ₩109,895 | ₩110,136 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,605 | ₩111,261 | ₩110,243 | ₩110,297 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,815 | ₩110,511 | ₩108,757 | ₩110,444 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,806 | ₩111,649 | ₩109,079 | ₩109,320 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,610 | ₩111,060 | ₩107,659 | ₩110,471 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,338 | ₩108,771 | ₩107,231 | ₩108,449 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,575 | ₩107,432 | ₩105,464 | ₩107,097 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,525 | ₩107,887 | ₩105,838 | ₩105,959 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩109,868 | ₩109,895 | ₩107,673 | ₩108,423 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,476 | ₩110,725 | ₩108,476 | ₩110,163 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,686 | ₩109,199 | ₩107,686 | ₩108,597 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩110,203 | ₩110,484 | ₩107,686 | ₩107,793 | -2.19% | 22.9만 |
|---|