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 | ₩94,091 | ₩94,398 | ₩93,303 | ₩93,530 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,141 | ₩94,478 | ₩91,941 | ₩94,452 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,101 | ₩92,675 | ₩91,487 | ₩92,341 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,301 | ₩92,755 | ₩91,353 | ₩92,729 | +0.46% | 44만 |
| 2026.10.05 | ₩91,754 | ₩92,742 | ₩90,952 | ₩92,328 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,446 | ₩92,141 | ₩90,685 | ₩91,446 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,164 | ₩91,366 | ₩89,804 | ₩91,179 | +1.13% | 55.3만 |
| 2026.09.30 | ₩91,754 | ₩92,315 | ₩90,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,445 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩91,981 | ₩92,528 | ₩91,206 | ₩92,114 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,022 | ₩93,196 | ₩92,034 | ₩92,675 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩93,650 | ₩95,093 | ₩92,275 | ₩92,809 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩92,902 | ₩92,902 | ₩90,859 | ₩91,353 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩94,652 | ₩95,266 | ₩91,887 | ₩92,141 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,119 | ₩95,186 | ₩93,744 | ₩94,478 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,026 | ₩95,453 | ₩94,158 | ₩94,919 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,358 | ₩95,053 | ₩93,436 | ₩93,957 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,148 | ₩96,562 | ₩94,585 | ₩94,932 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,573 | ₩96,615 | ₩95,066 | ₩95,213 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩96,669 | ₩96,922 | ₩94,278 | ₩95,306 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩97,924 | ₩99,006 | ₩96,722 | ₩97,390 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,004 | ₩98,792 | ₩96,882 | ₩97,403 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,083 | ₩98,017 | ₩96,428 | ₩97,590 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩96,989 | ₩97,737 | ₩96,335 | ₩96,442 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩99,874 | ₩100,422 | ₩97,390 | ₩97,497 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,515 | ₩101,250 | ₩100,168 | ₩101,089 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩100,956 | ₩101,757 | ₩100,822 | ₩101,263 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,154 | ₩101,583 | ₩99,767 | ₩100,208 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,114 | ₩100,849 | ₩98,992 | ₩99,447 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩100,742 | ₩100,755 | ₩98,979 | ₩99,767 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩101,717 | ₩102,572 | ₩99,513 | ₩100,876 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,355 | ₩101,837 | ₩100,235 | ₩101,290 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,355 | ₩102,398 | ₩100,355 | ₩101,383 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,286 | ₩100,408 | ₩98,044 | ₩100,355 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩99,754 | ₩101,103 | ₩98,992 | ₩99,086 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩98,926 | ₩100,007 | ₩98,912 | ₩99,420 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,021 | ₩100,288 | ₩99,006 | ₩99,206 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,196 | ₩102,679 | ₩100,061 | ₩100,475 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩102,745 | ₩102,986 | ₩100,675 | ₩100,876 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,358 | ₩102,772 | ₩101,624 | ₩101,797 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩101,664 | ₩102,585 | ₩101,583 | ₩102,558 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩100,769 | ₩102,198 | ₩100,048 | ₩101,730 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩99,874 | ₩102,425 | ₩99,593 | ₩99,847 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩100,702 | ₩102,104 | ₩100,542 | ₩100,582 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩100,608 | ₩103,213 | ₩100,555 | ₩101,423 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩105,937 | ₩106,405 | ₩100,181 | ₩100,742 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,321 | ₩112,321 | ₩109,610 | ₩110,278 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,547 | ₩111,934 | ₩109,904 | ₩110,505 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,079 | ₩112,655 | ₩110,452 | ₩110,705 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩111,894 | ₩112,909 | ₩111,346 | ₩112,121 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩112,709 | ₩112,922 | ₩109,904 | ₩110,478 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩112,842 | ₩112,856 | ₩110,799 | ₩112,388 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩113,590 | ₩114,846 | ₩112,148 | ₩112,629 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,178 | ₩116,114 | ₩112,989 | ₩114,165 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,111 | ₩115,086 | ₩113,617 | ₩113,924 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,415 | ₩114,752 | ₩112,415 | ₩114,004 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩112,709 | ₩113,003 | ₩111,413 | ₩112,442 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,069 | ₩113,443 | ₩112,321 | ₩112,802 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,004 | ₩114,579 | ₩112,989 | ₩113,203 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩112,695 | ₩114,659 | ₩112,695 | ₩114,071 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,348 | ₩115,340 | ₩112,348 | ₩113,470 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩109,917 | ₩113,016 | ₩109,917 | ₩112,415 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,530 | ₩111,533 | ₩108,061 | ₩110,171 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩111,587 | ₩111,961 | ₩110,345 | ₩110,425 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,104 | ₩112,054 | ₩109,851 | ₩111,827 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,238 | ₩110,545 | ₩109,450 | ₩109,650 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩110,852 | ₩111,360 | ₩109,744 | ₩110,185 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩112,709 | ₩112,856 | ₩110,505 | ₩110,518 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩112,776 | ₩114,205 | ₩112,108 | ₩112,215 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,453 | ₩112,362 | ₩111,266 | ₩111,694 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,517 | ₩111,854 | ₩108,528 | ₩111,747 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩107,674 | ₩109,063 | ₩107,567 | ₩108,702 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩106,899 | ₩107,273 | ₩106,044 | ₩107,059 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩105,871 | ₩107,340 | ₩105,403 | ₩107,099 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩103,894 | ₩106,592 | ₩103,787 | ₩106,538 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩104,615 | ₩105,844 | ₩102,932 | ₩103,093 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,482 | ₩105,483 | ₩104,094 | ₩104,615 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,373 | ₩104,375 | ₩102,612 | ₩104,361 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩102,986 | ₩103,280 | ₩102,184 | ₩102,345 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩102,852 | ₩103,253 | ₩101,677 | ₩102,198 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩102,625 | ₩104,094 | ₩102,198 | ₩103,173 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,184 | ₩104,188 | ₩102,184 | ₩103,333 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,131 | ₩103,066 | ₩101,169 | ₩101,423 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩100,809 | ₩102,278 | ₩100,275 | ₩102,118 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,225 | ₩102,505 | ₩100,662 | ₩101,023 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,356 | ₩102,812 | ₩100,675 | ₩101,463 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,221 | ₩101,290 | ₩100,007 | ₩100,635 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩100,902 | ₩101,263 | ₩99,767 | ₩99,927 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,219 | ₩101,370 | ₩99,219 | ₩100,929 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,513 | ₩100,154 | ₩98,071 | ₩98,659 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩98,699 | ₩98,765 | ₩97,176 | ₩97,764 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩97,857 | ₩100,288 | ₩97,857 | ₩98,672 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,395 | ₩100,395 | ₩98,111 | ₩98,886 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,286 | ₩99,607 | ₩98,405 | ₩99,113 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,219 | ₩100,154 | ₩99,019 | ₩99,073 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,503 | ₩102,826 | ₩99,567 | ₩100,074 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,278 | ₩102,932 | ₩101,423 | ₩101,757 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩104,949 | ₩105,043 | ₩102,558 | ₩102,692 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,495 | ₩105,310 | ₩103,413 | ₩105,069 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩104,615 | ₩105,470 | ₩103,947 | ₩105,270 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,373 | ₩105,497 | ₩103,106 | ₩103,841 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,128 | ₩102,572 | ₩100,048 | ₩100,902 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩101,931 | ₩101,931 | ₩99,340 | ₩100,007 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,517 | ₩102,558 | ₩101,023 | ₩101,677 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩101,917 | ₩102,211 | ₩100,114 | ₩100,355 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,350 | ₩105,630 | ₩102,759 | ₩102,772 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,036 | ₩106,151 | ₩101,036 | ₩105,390 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,510 | ₩106,245 | ₩99,073 | ₩100,235 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,557 | ₩111,066 | ₩109,103 | ₩110,091 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩109,877 | ₩110,144 | ₩109,063 | ₩109,530 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,049 | ₩110,064 | ₩109,049 | ₩109,330 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,233 | ₩109,637 | ₩106,859 | ₩109,169 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,131 | ₩110,545 | ₩107,807 | ₩107,994 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,503 | ₩109,984 | ₩108,448 | ₩109,383 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,173 | ₩111,814 | ₩109,049 | ₩109,103 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,028 | ₩112,375 | ₩110,999 | ₩111,547 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩110,999 | ₩112,455 | ₩110,745 | ₩110,839 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,133 | ₩112,442 | ₩110,078 | ₩111,387 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩111,961 | ₩111,974 | ₩109,664 | ₩111,320 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,398 | ₩111,320 | ₩109,303 | ₩111,159 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩112,776 | ₩112,776 | ₩110,051 | ₩110,505 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩112,695 | ₩114,298 | ₩111,226 | ₩111,360 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,306 | ₩114,071 | ₩110,866 | ₩113,256 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,373 | ₩111,974 | ₩110,705 | ₩110,852 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,064 | ₩111,841 | ₩110,038 | ₩111,427 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩109,784 | ₩110,745 | ₩109,757 | ₩110,104 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,103 | ₩110,158 | ₩108,235 | ₩110,158 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩111,988 | ₩111,988 | ₩109,076 | ₩109,463 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩110,612 | ₩112,722 | ₩110,612 | ₩111,507 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,144 | ₩111,760 | ₩110,144 | ₩111,119 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩108,715 | ₩109,637 | ₩108,355 | ₩109,343 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩107,861 | ₩109,023 | ₩107,660 | ₩109,009 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩107,807 | ₩108,796 | ₩107,073 | ₩108,315 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,208 | ₩109,637 | ₩107,513 | ₩107,700 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩108,622 | ₩109,837 | ₩106,899 | ₩108,822 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,392 | ₩108,649 | ₩106,058 | ₩107,393 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,301 | ₩108,341 | ₩105,724 | ₩105,897 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩108,595 | ₩109,664 | ₩108,542 | ₩108,702 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,009 | ₩109,530 | ₩108,048 | ₩108,822 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,195 | ₩109,837 | ₩108,128 | ₩109,036 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,503 | ₩109,650 | ₩108,288 | ₩108,782 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩109,570 | ₩110,011 | ₩107,553 | ₩107,927 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,450 | ₩110,505 | ₩107,834 | ₩109,557 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩110,719 | ₩111,894 | ₩110,131 | ₩110,198 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,468 | ₩112,989 | ₩111,293 | ₩111,346 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,188 | ₩113,590 | ₩111,467 | ₩111,533 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,278 | ₩112,148 | ₩110,278 | ₩111,360 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,533 | ₩112,388 | ₩110,185 | ₩111,079 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩113,737 | ₩113,737 | ₩111,680 | ₩112,495 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,390 | ₩115,393 | ₩113,016 | ₩113,457 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,443 | ₩114,418 | ₩111,667 | ₩114,311 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,083 | ₩114,579 | ₩111,707 | ₩113,937 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,275 | ₩117,076 | ₩115,113 | ₩115,794 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩115,620 | ₩117,156 | ₩114,405 | ₩116,889 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,487 | ₩116,729 | ₩113,230 | ₩116,061 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩114,685 | ₩118,064 | ₩114,512 | ₩116,796 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,306 | ₩120,188 | ₩113,670 | ₩115,139 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,460 | ₩116,422 | ₩115,126 | ₩115,714 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,220 | ₩115,380 | ₩113,564 | ₩115,180 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩113,777 | ₩115,073 | ₩113,176 | ₩114,285 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,463 | ₩118,064 | ₩113,644 | ₩113,670 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,036 | ₩118,545 | ₩116,061 | ₩118,051 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,208 | ₩116,929 | ₩115,353 | ₩115,834 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩116,742 | ₩116,742 | ₩115,139 | ₩116,101 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,195 | ₩117,864 | ₩116,155 | ₩117,036 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩115,714 | ₩115,901 | ₩114,352 | ₩115,313 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,313 | ₩117,477 | ₩114,699 | ₩116,061 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,008 | ₩116,195 | ₩114,579 | ₩115,754 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩114,645 | ₩115,941 | ₩114,632 | ₩115,594 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,515 | ₩118,799 | ₩114,191 | ₩114,392 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩117,971 | ₩119,787 | ₩116,662 | ₩117,196 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,395 | ₩118,291 | ₩116,315 | ₩117,210 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,286 | ₩117,383 | ₩115,286 | ₩116,315 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩113,884 | ₩116,288 | ₩113,590 | ₩114,592 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,523 | ₩114,712 | ₩112,882 | ₩114,392 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩113,857 | ₩114,298 | ₩112,963 | ₩113,323 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,522 | ₩113,804 | ₩112,321 | ₩113,750 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩111,720 | ₩112,722 | ₩110,665 | ₩111,654 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,281 | ₩112,281 | ₩110,585 | ₩110,879 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,200 | ₩113,083 | ₩111,200 | ₩112,028 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,228 | ₩113,283 | ₩110,906 | ₩111,200 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩113,777 | ₩113,777 | ₩111,947 | ₩112,762 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,321 | ₩113,911 | ₩112,321 | ₩113,483 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,123 | ₩113,737 | ₩112,161 | ₩112,268 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩113,697 | ₩114,165 | ₩113,123 | ₩113,537 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,056 | ₩115,099 | ₩113,056 | ₩114,271 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,058 | ₩114,926 | ₩113,523 | ₩114,111 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,345 | ₩118,465 | ₩113,523 | ₩114,044 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩119,600 | ₩120,896 | ₩118,826 | ₩118,866 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,362 | ₩121,457 | ₩119,841 | ₩120,201 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,375 | ₩122,125 | ₩120,375 | ₩120,722 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,320 | ₩120,442 | ₩118,478 | ₩120,108 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,306 | ₩120,028 | ₩118,345 | ₩119,961 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩117,570 | ₩120,575 | ₩117,570 | ₩119,961 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩119,801 | ₩119,801 | ₩118,171 | ₩118,518 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩120,989 | ₩122,058 | ₩119,534 | ₩120,028 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,230 | ₩121,924 | ₩120,682 | ₩121,096 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,270 | ₩121,550 | ₩120,589 | ₩120,989 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩121,577 | ₩121,577 | ₩120,321 | ₩121,069 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,056 | ₩122,218 | ₩121,056 | ₩121,350 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩120,602 | ₩122,338 | ₩120,602 | ₩121,417 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,123 | ₩122,271 | ₩120,562 | ₩121,524 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,378 | ₩122,899 | ₩120,749 | ₩120,869 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,098 | ₩123,407 | ₩121,884 | ₩123,113 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩121,697 | ₩123,407 | ₩121,216 | ₩122,953 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩122,886 | ₩123,046 | ₩120,508 | ₩121,270 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩120,816 | ₩123,260 | ₩120,695 | ₩122,458 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,415 | ₩120,549 | ₩119,534 | ₩120,495 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩118,852 | ₩120,215 | ₩117,650 | ₩120,028 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩117,984 | ₩119,894 | ₩117,984 | ₩118,532 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,383 | ₩118,492 | ₩117,383 | ₩118,198 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩118,906 | ₩118,933 | ₩116,796 | ₩116,996 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩118,532 | ₩118,826 | ₩117,797 | ₩118,372 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,385 | ₩119,560 | ₩117,837 | ₩118,559 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,213 | ₩119,761 | ₩118,278 | ₩118,639 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,228 | ₩120,228 | ₩119,146 | ₩119,333 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,295 | ₩121,604 | ₩119,881 | ₩120,482 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩120,896 | ₩121,751 | ₩120,428 | ₩120,923 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,295 | ₩122,111 | ₩119,747 | ₩120,268 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩120,669 | ₩122,485 | ₩120,255 | ₩120,268 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩119,534 | ₩120,201 | ₩118,358 | ₩119,907 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩118,612 | ₩120,522 | ₩118,385 | ₩119,921 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩117,931 | ₩119,440 | ₩116,822 | ₩117,597 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,438 | ₩119,427 | ₩117,437 | ₩117,570 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,261 | ₩119,373 | ₩115,874 | ₩118,812 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,276 | ₩117,276 | ₩115,594 | ₩115,861 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,330 | ₩117,837 | ₩116,208 | ₩116,809 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩116,622 | ₩117,490 | ₩116,128 | ₩117,076 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,116 | ₩118,331 | ₩116,315 | ₩116,943 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩115,834 | ₩117,423 | ₩115,834 | ₩117,210 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩115,620 | ₩116,609 | ₩114,912 | ₩115,367 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,054 | ₩116,114 | ₩110,438 | ₩116,034 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,076 | ₩109,704 | ₩107,767 | ₩108,929 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩109,664 | ₩110,919 | ₩108,996 | ₩109,410 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩108,916 | ₩109,704 | ₩107,887 | ₩109,557 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,273 | ₩108,916 | ₩105,937 | ₩108,649 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩108,702 | ₩109,049 | ₩107,153 | ₩107,620 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,114 | ₩110,091 | ₩108,034 | ₩109,343 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,114 | ₩108,996 | ₩107,433 | ₩108,074 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,196 | ₩109,837 | ₩107,994 | ₩108,542 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩110,786 | ₩110,906 | ₩109,624 | ₩109,864 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,331 | ₩110,986 | ₩109,971 | ₩110,024 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,543 | ₩110,238 | ₩108,488 | ₩110,171 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,532 | ₩111,373 | ₩108,809 | ₩109,049 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,341 | ₩110,786 | ₩107,393 | ₩110,198 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,073 | ₩108,502 | ₩106,966 | ₩108,181 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,311 | ₩107,166 | ₩105,203 | ₩106,832 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,260 | ₩107,620 | ₩105,577 | ₩105,697 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩109,597 | ₩109,624 | ₩107,407 | ₩108,154 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,208 | ₩110,452 | ₩108,208 | ₩109,891 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,420 | ₩108,929 | ₩107,420 | ₩108,328 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩109,931 | ₩110,211 | ₩107,420 | ₩107,527 | -2.19% | 22.9만 |
|---|