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 | ₩94,110 | ₩94,417 | ₩93,322 | ₩93,549 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,160 | ₩94,497 | ₩91,959 | ₩94,471 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,120 | ₩92,694 | ₩91,505 | ₩92,360 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,320 | ₩92,774 | ₩91,371 | ₩92,747 | +0.46% | 44만 |
| 2026.10.05 | ₩91,772 | ₩92,761 | ₩90,971 | ₩92,347 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,465 | ₩92,160 | ₩90,704 | ₩91,465 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,183 | ₩91,385 | ₩89,822 | ₩91,198 | +1.13% | 55.3만 |
| 2026.09.30 | ₩91,772 | ₩92,333 | ₩90,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,463 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩91,999 | ₩92,547 | ₩91,225 | ₩92,133 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,041 | ₩93,215 | ₩92,053 | ₩92,694 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩93,669 | ₩95,112 | ₩92,293 | ₩92,828 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩92,921 | ₩92,921 | ₩90,877 | ₩91,371 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩94,671 | ₩95,285 | ₩91,906 | ₩92,160 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,139 | ₩95,205 | ₩93,763 | ₩94,497 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,045 | ₩95,472 | ₩94,177 | ₩94,938 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,377 | ₩95,072 | ₩93,455 | ₩93,976 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,167 | ₩96,581 | ₩94,604 | ₩94,952 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,593 | ₩96,635 | ₩95,085 | ₩95,232 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩96,688 | ₩96,942 | ₩94,297 | ₩95,326 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩97,944 | ₩99,026 | ₩96,742 | ₩97,409 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,024 | ₩98,812 | ₩96,902 | ₩97,423 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,102 | ₩98,037 | ₩96,448 | ₩97,610 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,009 | ₩97,757 | ₩96,354 | ₩96,461 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩99,894 | ₩100,442 | ₩97,409 | ₩97,516 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,535 | ₩101,270 | ₩100,188 | ₩101,110 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩100,976 | ₩101,778 | ₩100,843 | ₩101,283 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,175 | ₩101,604 | ₩99,787 | ₩100,228 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,135 | ₩100,869 | ₩99,012 | ₩99,467 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩100,762 | ₩100,776 | ₩98,999 | ₩99,787 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩101,738 | ₩102,593 | ₩99,533 | ₩100,896 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,375 | ₩101,858 | ₩100,255 | ₩101,310 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,375 | ₩102,419 | ₩100,375 | ₩101,404 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,306 | ₩100,428 | ₩98,064 | ₩100,375 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩99,774 | ₩101,123 | ₩99,012 | ₩99,106 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩98,946 | ₩100,028 | ₩98,932 | ₩99,440 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,041 | ₩100,308 | ₩99,026 | ₩99,226 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,217 | ₩102,699 | ₩100,081 | ₩100,495 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩102,766 | ₩103,007 | ₩100,696 | ₩100,896 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,379 | ₩102,793 | ₩101,644 | ₩101,818 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩101,684 | ₩102,606 | ₩101,604 | ₩102,579 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩100,789 | ₩102,218 | ₩100,068 | ₩101,751 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩99,894 | ₩102,446 | ₩99,614 | ₩99,867 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩100,722 | ₩102,125 | ₩100,562 | ₩100,602 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩100,629 | ₩103,234 | ₩100,575 | ₩101,444 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩105,959 | ₩106,426 | ₩100,201 | ₩100,762 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,344 | ₩112,344 | ₩109,632 | ₩110,300 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,569 | ₩111,957 | ₩109,926 | ₩110,527 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,102 | ₩112,678 | ₩110,474 | ₩110,728 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩111,917 | ₩112,932 | ₩111,369 | ₩112,144 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩112,732 | ₩112,945 | ₩109,926 | ₩110,501 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩112,865 | ₩112,878 | ₩110,821 | ₩112,411 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩113,613 | ₩114,869 | ₩112,170 | ₩112,651 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,201 | ₩116,138 | ₩113,012 | ₩114,188 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,134 | ₩115,109 | ₩113,640 | ₩113,947 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,438 | ₩114,775 | ₩112,438 | ₩114,027 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩112,732 | ₩113,025 | ₩111,436 | ₩112,464 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,092 | ₩113,466 | ₩112,344 | ₩112,825 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,027 | ₩114,602 | ₩113,012 | ₩113,226 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩112,718 | ₩114,682 | ₩112,718 | ₩114,094 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,371 | ₩115,363 | ₩112,371 | ₩113,493 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩109,940 | ₩113,039 | ₩109,940 | ₩112,438 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,552 | ₩111,556 | ₩108,083 | ₩110,193 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩111,609 | ₩111,983 | ₩110,367 | ₩110,447 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,127 | ₩112,077 | ₩109,873 | ₩111,850 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,260 | ₩110,567 | ₩109,472 | ₩109,672 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩110,875 | ₩111,382 | ₩109,766 | ₩110,207 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩112,732 | ₩112,878 | ₩110,527 | ₩110,541 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩112,798 | ₩114,228 | ₩112,130 | ₩112,237 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,476 | ₩112,384 | ₩111,289 | ₩111,716 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,539 | ₩111,877 | ₩108,550 | ₩111,770 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩107,695 | ₩109,085 | ₩107,589 | ₩108,724 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩106,921 | ₩107,295 | ₩106,066 | ₩107,081 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩105,892 | ₩107,361 | ₩105,424 | ₩107,121 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩103,915 | ₩106,613 | ₩103,808 | ₩106,560 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩104,636 | ₩105,865 | ₩102,953 | ₩103,113 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,503 | ₩105,505 | ₩104,115 | ₩104,636 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,394 | ₩104,396 | ₩102,633 | ₩104,383 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,007 | ₩103,301 | ₩102,205 | ₩102,365 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩102,873 | ₩103,274 | ₩101,697 | ₩102,218 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩102,646 | ₩104,115 | ₩102,218 | ₩103,194 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,205 | ₩104,209 | ₩102,205 | ₩103,354 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,152 | ₩103,087 | ₩101,190 | ₩101,444 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩100,829 | ₩102,299 | ₩100,295 | ₩102,138 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,245 | ₩102,526 | ₩100,682 | ₩101,043 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,377 | ₩102,833 | ₩100,696 | ₩101,484 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,241 | ₩101,310 | ₩100,028 | ₩100,656 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩100,923 | ₩101,283 | ₩99,787 | ₩99,948 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,240 | ₩101,390 | ₩99,240 | ₩100,949 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,533 | ₩100,175 | ₩98,091 | ₩98,679 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩98,719 | ₩98,785 | ₩97,196 | ₩97,783 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩97,877 | ₩100,308 | ₩97,877 | ₩98,692 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,415 | ₩100,415 | ₩98,131 | ₩98,906 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,306 | ₩99,627 | ₩98,425 | ₩99,133 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,240 | ₩100,175 | ₩99,039 | ₩99,093 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,524 | ₩102,846 | ₩99,587 | ₩100,094 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,299 | ₩102,953 | ₩101,444 | ₩101,778 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩104,970 | ₩105,064 | ₩102,579 | ₩102,713 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,516 | ₩105,331 | ₩103,434 | ₩105,091 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩104,636 | ₩105,491 | ₩103,968 | ₩105,291 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,394 | ₩105,518 | ₩103,127 | ₩103,862 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,148 | ₩102,593 | ₩100,068 | ₩100,923 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩101,951 | ₩101,951 | ₩99,360 | ₩100,028 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,537 | ₩102,579 | ₩101,043 | ₩101,697 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩101,938 | ₩102,232 | ₩100,135 | ₩100,375 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,371 | ₩105,652 | ₩102,780 | ₩102,793 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,056 | ₩106,173 | ₩101,056 | ₩105,411 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,531 | ₩106,266 | ₩99,093 | ₩100,255 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,579 | ₩111,088 | ₩109,125 | ₩110,113 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩109,900 | ₩110,167 | ₩109,085 | ₩109,552 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,071 | ₩110,087 | ₩109,071 | ₩109,352 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,255 | ₩109,659 | ₩106,881 | ₩109,192 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,153 | ₩110,567 | ₩107,829 | ₩108,016 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,526 | ₩110,006 | ₩108,470 | ₩109,405 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,195 | ₩111,837 | ₩109,071 | ₩109,125 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,050 | ₩112,398 | ₩111,022 | ₩111,569 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,022 | ₩112,478 | ₩110,768 | ₩110,861 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,155 | ₩112,464 | ₩110,100 | ₩111,409 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩111,983 | ₩111,997 | ₩109,686 | ₩111,342 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,421 | ₩111,342 | ₩109,325 | ₩111,182 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩112,798 | ₩112,798 | ₩110,073 | ₩110,527 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩112,718 | ₩114,321 | ₩111,249 | ₩111,382 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,329 | ₩114,094 | ₩110,888 | ₩113,279 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,396 | ₩111,997 | ₩110,728 | ₩110,875 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,087 | ₩111,863 | ₩110,060 | ₩111,449 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩109,806 | ₩110,768 | ₩109,779 | ₩110,127 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,125 | ₩110,180 | ₩108,256 | ₩110,180 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,010 | ₩112,010 | ₩109,098 | ₩109,485 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩110,634 | ₩112,745 | ₩110,634 | ₩111,529 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,167 | ₩111,783 | ₩110,167 | ₩111,142 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩108,737 | ₩109,659 | ₩108,377 | ₩109,365 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩107,882 | ₩109,045 | ₩107,682 | ₩109,031 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩107,829 | ₩108,818 | ₩107,094 | ₩108,337 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,230 | ₩109,659 | ₩107,535 | ₩107,722 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩108,644 | ₩109,859 | ₩106,921 | ₩108,844 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,413 | ₩108,671 | ₩106,079 | ₩107,415 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,323 | ₩108,363 | ₩105,745 | ₩105,919 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩108,617 | ₩109,686 | ₩108,564 | ₩108,724 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,031 | ₩109,552 | ₩108,069 | ₩108,844 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,216 | ₩109,859 | ₩108,150 | ₩109,058 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,526 | ₩109,672 | ₩108,310 | ₩108,804 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩109,592 | ₩110,033 | ₩107,575 | ₩107,949 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,472 | ₩110,527 | ₩107,856 | ₩109,579 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩110,741 | ₩111,917 | ₩110,153 | ₩110,220 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,491 | ₩113,012 | ₩111,316 | ₩111,369 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,211 | ₩113,613 | ₩111,489 | ₩111,556 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,300 | ₩112,170 | ₩110,300 | ₩111,382 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,556 | ₩112,411 | ₩110,207 | ₩111,102 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩113,760 | ₩113,760 | ₩111,703 | ₩112,518 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,413 | ₩115,417 | ₩113,039 | ₩113,480 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,466 | ₩114,441 | ₩111,690 | ₩114,335 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,106 | ₩114,602 | ₩111,730 | ₩113,961 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,298 | ₩117,100 | ₩115,136 | ₩115,817 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩115,644 | ₩117,180 | ₩114,428 | ₩116,913 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,510 | ₩116,752 | ₩113,253 | ₩116,084 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩114,709 | ₩118,088 | ₩114,535 | ₩116,819 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,331 | ₩120,212 | ₩113,693 | ₩115,163 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,483 | ₩116,445 | ₩115,149 | ₩115,737 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,243 | ₩115,403 | ₩113,586 | ₩115,203 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩113,800 | ₩115,096 | ₩113,199 | ₩114,308 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,487 | ₩118,088 | ₩113,667 | ₩113,693 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,060 | ₩118,569 | ₩116,084 | ₩118,075 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,231 | ₩116,953 | ₩115,377 | ₩115,857 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩116,766 | ₩116,766 | ₩115,163 | ₩116,125 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,218 | ₩117,888 | ₩116,178 | ₩117,060 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩115,737 | ₩115,924 | ₩114,375 | ₩115,336 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,336 | ₩117,500 | ₩114,722 | ₩116,084 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,031 | ₩116,218 | ₩114,602 | ₩115,777 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩114,669 | ₩115,964 | ₩114,655 | ₩115,617 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,539 | ₩118,823 | ₩114,214 | ₩114,415 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩117,995 | ₩119,811 | ₩116,686 | ₩117,220 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,418 | ₩118,315 | ₩116,338 | ₩117,233 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,310 | ₩117,407 | ₩115,310 | ₩116,338 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩113,907 | ₩116,312 | ₩113,613 | ₩114,615 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,546 | ₩114,735 | ₩112,905 | ₩114,415 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩113,880 | ₩114,321 | ₩112,985 | ₩113,346 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,545 | ₩113,827 | ₩112,344 | ₩113,773 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩111,743 | ₩112,745 | ₩110,688 | ₩111,676 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,304 | ₩112,304 | ₩110,608 | ₩110,901 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,222 | ₩113,106 | ₩111,222 | ₩112,050 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,251 | ₩113,306 | ₩110,928 | ₩111,222 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩113,800 | ₩113,800 | ₩111,970 | ₩112,785 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,344 | ₩113,934 | ₩112,344 | ₩113,506 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,146 | ₩113,760 | ₩112,184 | ₩112,291 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩113,720 | ₩114,188 | ₩113,146 | ₩113,560 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,079 | ₩115,123 | ₩113,079 | ₩114,294 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,081 | ₩114,949 | ₩113,546 | ₩114,134 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,369 | ₩118,489 | ₩113,546 | ₩114,067 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩119,624 | ₩120,920 | ₩118,850 | ₩118,890 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,386 | ₩121,481 | ₩119,865 | ₩120,226 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,399 | ₩122,149 | ₩120,399 | ₩120,747 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,344 | ₩120,466 | ₩118,502 | ₩120,132 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,331 | ₩120,052 | ₩118,369 | ₩119,985 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩117,594 | ₩120,600 | ₩117,594 | ₩119,985 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩119,825 | ₩119,825 | ₩118,195 | ₩118,542 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,014 | ₩122,082 | ₩119,558 | ₩120,052 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,254 | ₩121,949 | ₩120,707 | ₩121,121 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,294 | ₩121,575 | ₩120,613 | ₩121,014 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩121,602 | ₩121,602 | ₩120,346 | ₩121,094 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,081 | ₩122,243 | ₩121,081 | ₩121,374 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩120,626 | ₩122,363 | ₩120,626 | ₩121,441 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,147 | ₩122,296 | ₩120,586 | ₩121,548 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,403 | ₩122,924 | ₩120,773 | ₩120,894 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,122 | ₩123,432 | ₩121,909 | ₩123,138 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩121,722 | ₩123,432 | ₩121,241 | ₩122,977 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩122,911 | ₩123,071 | ₩120,533 | ₩121,294 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩120,840 | ₩123,285 | ₩120,720 | ₩122,483 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,439 | ₩120,573 | ₩119,558 | ₩120,519 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩118,876 | ₩120,239 | ₩117,674 | ₩120,052 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,008 | ₩119,918 | ₩118,008 | ₩118,556 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,407 | ₩118,516 | ₩117,407 | ₩118,222 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩118,930 | ₩118,957 | ₩116,819 | ₩117,020 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩118,556 | ₩118,850 | ₩117,821 | ₩118,395 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,409 | ₩119,584 | ₩117,861 | ₩118,583 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,237 | ₩119,785 | ₩118,302 | ₩118,663 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,252 | ₩120,252 | ₩119,170 | ₩119,357 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,319 | ₩121,628 | ₩119,905 | ₩120,506 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩120,920 | ₩121,775 | ₩120,453 | ₩120,947 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,319 | ₩122,136 | ₩119,771 | ₩120,292 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩120,693 | ₩122,510 | ₩120,279 | ₩120,292 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩119,558 | ₩120,226 | ₩118,382 | ₩119,932 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩118,636 | ₩120,546 | ₩118,409 | ₩119,945 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩117,955 | ₩119,464 | ₩116,846 | ₩117,621 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,462 | ₩119,451 | ₩117,460 | ₩117,594 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,285 | ₩119,397 | ₩115,897 | ₩118,836 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,300 | ₩117,300 | ₩115,617 | ₩115,884 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,354 | ₩117,861 | ₩116,231 | ₩116,833 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩116,646 | ₩117,514 | ₩116,151 | ₩117,100 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,140 | ₩118,355 | ₩116,338 | ₩116,966 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩115,857 | ₩117,447 | ₩115,857 | ₩117,233 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩115,644 | ₩116,632 | ₩114,936 | ₩115,390 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,077 | ₩116,138 | ₩110,461 | ₩116,058 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,098 | ₩109,726 | ₩107,789 | ₩108,951 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩109,686 | ₩110,942 | ₩109,018 | ₩109,432 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩108,938 | ₩109,726 | ₩107,909 | ₩109,579 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,295 | ₩108,938 | ₩105,959 | ₩108,671 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩108,724 | ₩109,071 | ₩107,174 | ₩107,642 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,136 | ₩110,113 | ₩108,056 | ₩109,365 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,136 | ₩109,018 | ₩107,455 | ₩108,096 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,218 | ₩109,859 | ₩108,016 | ₩108,564 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩110,808 | ₩110,928 | ₩109,646 | ₩109,886 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,354 | ₩111,008 | ₩109,993 | ₩110,046 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,566 | ₩110,260 | ₩108,510 | ₩110,193 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,554 | ₩111,396 | ₩108,831 | ₩109,071 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,363 | ₩110,808 | ₩107,415 | ₩110,220 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,094 | ₩108,524 | ₩106,987 | ₩108,203 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,333 | ₩107,188 | ₩105,224 | ₩106,854 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,281 | ₩107,642 | ₩105,598 | ₩105,718 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩109,619 | ₩109,646 | ₩107,428 | ₩108,176 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,230 | ₩110,474 | ₩108,230 | ₩109,913 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,442 | ₩108,951 | ₩107,442 | ₩108,350 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩109,953 | ₩110,234 | ₩107,442 | ₩107,548 | -2.19% | 22.9만 |
|---|