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 | ₩94,535 | ₩94,843 | ₩93,743 | ₩93,971 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,576 | ₩94,924 | ₩92,374 | ₩94,897 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,535 | ₩93,112 | ₩91,918 | ₩92,777 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,737 | ₩93,193 | ₩91,784 | ₩93,166 | +0.46% | 44만 |
| 2026.10.05 | ₩92,186 | ₩93,179 | ₩91,381 | ₩92,763 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,878 | ₩92,576 | ₩91,113 | ₩91,878 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,590 | ₩91,797 | ₩90,227 | ₩91,609 | +1.13% | 55.3만 |
| 2026.09.30 | ₩92,186 | ₩92,750 | ₩90,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,871 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩92,415 | ₩92,965 | ₩91,636 | ₩92,549 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,461 | ₩93,636 | ₩92,468 | ₩93,112 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩94,092 | ₩95,541 | ₩92,710 | ₩93,247 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩93,340 | ₩93,340 | ₩91,287 | ₩91,784 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩95,098 | ₩95,716 | ₩92,321 | ₩92,576 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,568 | ₩95,635 | ₩94,186 | ₩94,924 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,474 | ₩95,903 | ₩94,602 | ₩95,367 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,803 | ₩95,501 | ₩93,877 | ₩94,401 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,601 | ₩97,017 | ₩95,031 | ₩95,380 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩96,024 | ₩97,071 | ₩95,514 | ₩95,662 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩97,125 | ₩97,380 | ₩94,723 | ₩95,756 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩98,386 | ₩99,473 | ₩97,178 | ₩97,849 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,466 | ₩99,258 | ₩97,339 | ₩97,863 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,541 | ₩98,480 | ₩96,883 | ₩98,050 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,447 | ₩98,198 | ₩96,789 | ₩96,896 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩100,345 | ₩100,895 | ₩97,849 | ₩97,957 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,989 | ₩101,727 | ₩100,640 | ₩101,566 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩101,432 | ₩102,237 | ₩101,298 | ₩101,741 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,627 | ₩102,063 | ₩100,238 | ₩100,681 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,587 | ₩101,325 | ₩99,459 | ₩99,916 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩101,217 | ₩101,231 | ₩99,446 | ₩100,238 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩102,197 | ₩103,056 | ₩99,983 | ₩101,351 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,828 | ₩102,318 | ₩100,707 | ₩101,767 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,828 | ₩102,881 | ₩100,828 | ₩101,861 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,755 | ₩100,882 | ₩98,507 | ₩100,828 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩100,224 | ₩101,580 | ₩99,459 | ₩99,553 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩99,392 | ₩100,479 | ₩99,379 | ₩99,889 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,493 | ₩100,761 | ₩99,473 | ₩99,674 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,673 | ₩103,163 | ₩100,533 | ₩100,949 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩103,230 | ₩103,472 | ₩101,150 | ₩101,351 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,841 | ₩103,257 | ₩102,103 | ₩102,277 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩102,143 | ₩103,069 | ₩102,063 | ₩103,042 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩101,244 | ₩102,680 | ₩100,519 | ₩102,210 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩100,345 | ₩102,908 | ₩100,063 | ₩100,318 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩101,177 | ₩102,586 | ₩101,016 | ₩101,056 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩101,083 | ₩103,700 | ₩101,029 | ₩101,902 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩106,437 | ₩106,907 | ₩100,654 | ₩101,217 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,851 | ₩112,851 | ₩110,127 | ₩110,798 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩112,073 | ₩112,462 | ₩110,422 | ₩111,026 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,603 | ₩113,187 | ₩110,973 | ₩111,228 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩112,422 | ₩113,442 | ₩111,872 | ₩112,650 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩113,240 | ₩113,455 | ₩110,422 | ₩110,999 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩113,375 | ₩113,388 | ₩111,322 | ₩112,918 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩114,126 | ₩115,387 | ₩112,677 | ₩113,160 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,716 | ₩116,662 | ₩113,522 | ₩114,703 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,649 | ₩115,629 | ₩114,153 | ₩114,462 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,945 | ₩115,293 | ₩112,945 | ₩114,542 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩113,240 | ₩113,536 | ₩111,939 | ₩112,972 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,603 | ₩113,978 | ₩112,851 | ₩113,334 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,542 | ₩115,119 | ₩113,522 | ₩113,737 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩113,227 | ₩115,200 | ₩113,227 | ₩114,609 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,878 | ₩115,884 | ₩112,878 | ₩114,005 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩110,436 | ₩113,549 | ₩110,436 | ₩112,945 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩110,047 | ₩112,060 | ₩108,571 | ₩110,691 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩112,113 | ₩112,489 | ₩110,865 | ₩110,946 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,624 | ₩112,583 | ₩110,369 | ₩112,355 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,758 | ₩111,067 | ₩109,966 | ₩110,168 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩111,375 | ₩111,885 | ₩110,261 | ₩110,704 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩113,240 | ₩113,388 | ₩111,026 | ₩111,040 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩113,308 | ₩114,743 | ₩112,637 | ₩112,744 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,979 | ₩112,892 | ₩111,791 | ₩112,221 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩110,033 | ₩112,382 | ₩109,040 | ₩112,274 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩108,182 | ₩109,577 | ₩108,074 | ₩109,215 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩107,403 | ₩107,779 | ₩106,544 | ₩107,564 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩106,370 | ₩107,846 | ₩105,900 | ₩107,605 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩104,384 | ₩107,095 | ₩104,277 | ₩107,041 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩105,109 | ₩106,343 | ₩103,418 | ₩103,579 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,974 | ₩105,981 | ₩104,585 | ₩105,109 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,861 | ₩104,867 | ₩103,096 | ₩104,854 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,472 | ₩103,767 | ₩102,666 | ₩102,827 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩103,337 | ₩103,740 | ₩102,157 | ₩102,680 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩103,109 | ₩104,585 | ₩102,680 | ₩103,659 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,666 | ₩104,679 | ₩102,666 | ₩103,820 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,613 | ₩103,552 | ₩101,647 | ₩101,902 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩101,284 | ₩102,760 | ₩100,748 | ₩102,599 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,707 | ₩102,989 | ₩101,137 | ₩101,499 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,835 | ₩103,297 | ₩101,150 | ₩101,942 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,694 | ₩101,767 | ₩100,479 | ₩101,110 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩101,378 | ₩101,741 | ₩100,238 | ₩100,399 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,688 | ₩101,848 | ₩99,688 | ₩101,405 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,983 | ₩100,627 | ₩98,534 | ₩99,124 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩99,164 | ₩99,231 | ₩97,634 | ₩98,225 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩98,319 | ₩100,761 | ₩98,319 | ₩99,137 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,868 | ₩100,868 | ₩98,574 | ₩99,352 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,755 | ₩100,077 | ₩98,869 | ₩99,580 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,688 | ₩100,627 | ₩99,486 | ₩99,540 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,982 | ₩103,311 | ₩100,036 | ₩100,546 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,760 | ₩103,418 | ₩101,902 | ₩102,237 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩105,444 | ₩105,538 | ₩103,042 | ₩103,176 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,988 | ₩105,806 | ₩103,901 | ₩105,565 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩105,109 | ₩105,967 | ₩104,438 | ₩105,766 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,861 | ₩105,994 | ₩103,592 | ₩104,330 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,600 | ₩103,056 | ₩100,519 | ₩101,378 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩102,412 | ₩102,412 | ₩99,808 | ₩100,479 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,996 | ₩103,042 | ₩101,499 | ₩102,157 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩102,398 | ₩102,693 | ₩100,587 | ₩100,828 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,847 | ₩106,128 | ₩103,243 | ₩103,257 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,512 | ₩106,652 | ₩101,512 | ₩105,887 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩106,008 | ₩106,746 | ₩99,540 | ₩100,707 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩110,074 | ₩111,590 | ₩109,617 | ₩110,610 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩110,396 | ₩110,664 | ₩109,577 | ₩110,047 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,564 | ₩110,584 | ₩109,564 | ₩109,845 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,739 | ₩110,154 | ₩107,363 | ₩109,684 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,651 | ₩111,067 | ₩108,316 | ₩108,504 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩110,020 | ₩110,503 | ₩108,960 | ₩109,899 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,697 | ₩112,341 | ₩109,564 | ₩109,617 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,556 | ₩112,905 | ₩111,523 | ₩112,073 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,523 | ₩112,985 | ₩111,268 | ₩111,362 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,657 | ₩112,972 | ₩110,597 | ₩111,912 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩112,489 | ₩112,502 | ₩110,181 | ₩111,845 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,919 | ₩111,845 | ₩109,819 | ₩111,684 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩113,308 | ₩113,308 | ₩110,570 | ₩111,026 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩113,227 | ₩114,837 | ₩111,751 | ₩111,885 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,831 | ₩114,609 | ₩111,389 | ₩113,791 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,899 | ₩112,502 | ₩111,228 | ₩111,375 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,584 | ₩112,368 | ₩110,557 | ₩111,952 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩110,302 | ₩111,268 | ₩110,275 | ₩110,624 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,617 | ₩110,677 | ₩108,745 | ₩110,677 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,516 | ₩112,516 | ₩109,591 | ₩109,980 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩111,134 | ₩113,254 | ₩111,134 | ₩112,033 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,664 | ₩112,288 | ₩110,664 | ₩111,644 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩109,228 | ₩110,154 | ₩108,866 | ₩109,859 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩108,369 | ₩109,537 | ₩108,168 | ₩109,523 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩108,316 | ₩109,309 | ₩107,578 | ₩108,826 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,718 | ₩110,154 | ₩108,021 | ₩108,208 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩109,134 | ₩110,355 | ₩107,403 | ₩109,336 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,893 | ₩109,161 | ₩106,558 | ₩107,900 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,812 | ₩108,852 | ₩106,222 | ₩106,397 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩109,107 | ₩110,181 | ₩109,054 | ₩109,215 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,523 | ₩110,047 | ₩108,557 | ₩109,336 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,705 | ₩110,355 | ₩108,638 | ₩109,550 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩110,020 | ₩110,168 | ₩108,799 | ₩109,295 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩110,087 | ₩110,530 | ₩108,061 | ₩108,437 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,966 | ₩111,026 | ₩108,343 | ₩110,074 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩111,241 | ₩112,422 | ₩110,651 | ₩110,718 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,999 | ₩113,522 | ₩111,818 | ₩111,872 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,717 | ₩114,126 | ₩111,992 | ₩112,060 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,798 | ₩112,677 | ₩110,798 | ₩111,885 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩112,060 | ₩112,918 | ₩110,704 | ₩111,603 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩114,274 | ₩114,274 | ₩112,207 | ₩113,026 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,925 | ₩115,938 | ₩113,549 | ₩113,992 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,978 | ₩114,958 | ₩112,194 | ₩114,851 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,616 | ₩115,119 | ₩112,234 | ₩114,475 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,823 | ₩117,628 | ₩115,656 | ₩116,340 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩116,166 | ₩117,709 | ₩114,945 | ₩117,440 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩116,032 | ₩117,279 | ₩113,764 | ₩116,609 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩115,226 | ₩118,621 | ₩115,052 | ₩117,347 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,869 | ₩120,755 | ₩114,207 | ₩115,683 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩116,005 | ₩116,971 | ₩115,669 | ₩116,260 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,763 | ₩115,924 | ₩114,099 | ₩115,723 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩114,314 | ₩115,616 | ₩113,710 | ₩114,824 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩118,017 | ₩118,621 | ₩114,180 | ₩114,207 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,588 | ₩119,104 | ₩116,609 | ₩118,608 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,756 | ₩117,481 | ₩115,897 | ₩116,380 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩117,293 | ₩117,293 | ₩115,683 | ₩116,649 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,743 | ₩118,420 | ₩116,702 | ₩117,588 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩116,260 | ₩116,447 | ₩114,891 | ₩115,857 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,857 | ₩118,031 | ₩115,240 | ₩116,609 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,555 | ₩116,743 | ₩115,119 | ₩116,300 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩115,186 | ₩116,488 | ₩115,173 | ₩116,139 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩117,065 | ₩119,359 | ₩114,730 | ₩114,931 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩118,527 | ₩120,352 | ₩117,212 | ₩117,749 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,944 | ₩118,849 | ₩116,863 | ₩117,763 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,830 | ₩117,937 | ₩115,830 | ₩116,863 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩114,421 | ₩116,837 | ₩114,126 | ₩115,132 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩114,059 | ₩115,253 | ₩113,415 | ₩114,931 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩114,394 | ₩114,837 | ₩113,495 | ₩113,858 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩113,053 | ₩114,341 | ₩112,851 | ₩114,287 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩112,247 | ₩113,254 | ₩111,187 | ₩112,180 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,811 | ₩112,811 | ₩111,107 | ₩111,402 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,724 | ₩113,616 | ₩111,724 | ₩112,556 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,757 | ₩113,817 | ₩111,429 | ₩111,724 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩114,314 | ₩114,314 | ₩112,476 | ₩113,294 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,851 | ₩114,448 | ₩112,851 | ₩114,019 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,656 | ₩114,274 | ₩112,690 | ₩112,798 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩114,233 | ₩114,703 | ₩113,656 | ₩114,072 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,589 | ₩115,642 | ₩113,589 | ₩114,810 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,596 | ₩115,468 | ₩114,059 | ₩114,649 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,903 | ₩119,024 | ₩114,059 | ₩114,582 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩120,164 | ₩121,466 | ₩119,386 | ₩119,426 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,929 | ₩122,030 | ₩120,406 | ₩120,768 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,943 | ₩122,701 | ₩120,943 | ₩121,292 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,883 | ₩121,010 | ₩119,037 | ₩120,674 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,869 | ₩120,594 | ₩118,903 | ₩120,527 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩118,125 | ₩121,144 | ₩118,125 | ₩120,527 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩120,366 | ₩120,366 | ₩118,729 | ₩119,078 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,560 | ₩122,633 | ₩120,097 | ₩120,594 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,802 | ₩122,499 | ₩121,251 | ₩121,667 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,842 | ₩122,124 | ₩121,157 | ₩121,560 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩122,150 | ₩122,150 | ₩120,889 | ₩121,641 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,627 | ₩122,795 | ₩121,627 | ₩121,922 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩121,171 | ₩122,915 | ₩121,171 | ₩121,989 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,694 | ₩122,848 | ₩121,131 | ₩122,097 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,956 | ₩123,479 | ₩121,318 | ₩121,439 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,674 | ₩123,989 | ₩122,459 | ₩123,694 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩122,271 | ₩123,989 | ₩121,788 | ₩123,533 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩123,465 | ₩123,626 | ₩121,077 | ₩121,842 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩121,386 | ₩123,841 | ₩121,265 | ₩123,036 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,983 | ₩121,117 | ₩120,097 | ₩121,064 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩119,413 | ₩120,782 | ₩118,205 | ₩120,594 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,541 | ₩120,460 | ₩118,541 | ₩119,091 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,937 | ₩119,051 | ₩117,937 | ₩118,755 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩119,467 | ₩119,494 | ₩117,347 | ₩117,548 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩119,091 | ₩119,386 | ₩118,353 | ₩118,930 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,943 | ₩120,124 | ₩118,393 | ₩119,118 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,775 | ₩120,325 | ₩118,836 | ₩119,198 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,795 | ₩120,795 | ₩119,708 | ₩119,896 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,862 | ₩122,177 | ₩120,446 | ₩121,050 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩121,466 | ₩122,325 | ₩120,996 | ₩121,493 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,862 | ₩122,687 | ₩120,312 | ₩120,835 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩121,238 | ₩123,063 | ₩120,822 | ₩120,835 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩120,097 | ₩120,768 | ₩118,917 | ₩120,473 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩119,171 | ₩121,090 | ₩118,943 | ₩120,487 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩118,487 | ₩120,003 | ₩117,373 | ₩118,152 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,997 | ₩119,990 | ₩117,991 | ₩118,125 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,810 | ₩119,936 | ₩116,421 | ₩119,373 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,830 | ₩117,830 | ₩116,139 | ₩116,407 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,883 | ₩118,393 | ₩116,756 | ₩117,360 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩117,172 | ₩118,044 | ₩116,676 | ₩117,628 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,669 | ₩118,890 | ₩116,863 | ₩117,494 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩116,380 | ₩117,977 | ₩116,380 | ₩117,763 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩116,166 | ₩117,159 | ₩115,454 | ₩115,911 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,583 | ₩116,662 | ₩110,959 | ₩116,582 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,591 | ₩110,221 | ₩108,275 | ₩109,443 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩110,181 | ₩111,442 | ₩109,510 | ₩109,926 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩109,430 | ₩110,221 | ₩108,396 | ₩110,074 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,779 | ₩109,430 | ₩106,437 | ₩109,161 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩109,215 | ₩109,564 | ₩107,658 | ₩108,128 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,624 | ₩110,610 | ₩108,544 | ₩109,859 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,624 | ₩109,510 | ₩107,940 | ₩108,584 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,711 | ₩110,355 | ₩108,504 | ₩109,054 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩111,308 | ₩111,429 | ₩110,141 | ₩110,382 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,852 | ₩111,509 | ₩110,490 | ₩110,543 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩110,060 | ₩110,758 | ₩109,000 | ₩110,691 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩111,053 | ₩111,899 | ₩109,322 | ₩109,564 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,852 | ₩111,308 | ₩107,900 | ₩110,718 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,578 | ₩109,014 | ₩107,470 | ₩108,691 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,813 | ₩107,672 | ₩105,699 | ₩107,336 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,766 | ₩108,128 | ₩106,075 | ₩106,196 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩110,114 | ₩110,141 | ₩107,913 | ₩108,665 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,718 | ₩110,973 | ₩108,718 | ₩110,409 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,927 | ₩109,443 | ₩107,927 | ₩108,839 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩110,449 | ₩110,731 | ₩107,927 | ₩108,034 | -2.19% | 22.9만 |
|---|