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 | ₩94,466 | ₩94,775 | ₩93,675 | ₩93,903 | -0.60% | 34.2만 |
| 2026.10.08 | ₩92,509 | ₩94,855 | ₩92,308 | ₩94,828 | +2.51% | 33.2만 |
| 2026.10.07 | ₩92,468 | ₩93,045 | ₩91,852 | ₩92,710 | +0.26% | 33.8만 |
| 2026.10.06 | ₩92,670 | ₩93,126 | ₩91,718 | ₩93,099 | +0.46% | 44만 |
| 2026.10.05 | ₩92,120 | ₩93,112 | ₩91,315 | ₩92,696 | +0.63% | 52.7만 |
| 2026.10.02 | ₩91,811 | ₩92,509 | ₩91,047 | ₩91,811 | 0.00% | 48.6만 |
| 2026.10.01 | ₩90,524 | ₩91,731 | ₩90,162 | ₩91,543 | +1.13% | 55.3만 |
| 2026.09.30 | ₩92,120 | ₩92,683 | ₩90,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,806 |
| -1.43% |
| 45.1만 |
| 2026.09.29 | ₩92,348 | ₩92,898 | ₩91,570 | ₩92,482 | +0.15% | 43.6만 |
|---|
| 2026.09.28 | ₩93,394 | ₩93,568 | ₩92,401 | ₩93,045 | -0.37% | 50.3만 |
|---|
| 2026.09.25 | ₩94,024 | ₩95,472 | ₩92,643 | ₩93,179 | -0.90% | 76.3만 |
|---|
| 2026.09.24 | ₩93,273 | ₩93,273 | ₩91,221 | ₩91,718 | -1.67% | 62.4만 |
|---|
| 2026.09.23 | ₩95,030 | ₩95,646 | ₩92,254 | ₩92,509 | -2.65% | 55.5만 |
|---|
| 2026.09.22 | ₩95,499 | ₩95,566 | ₩94,118 | ₩94,855 | -0.67% | 57.2만 |
|---|
| 2026.09.21 | ₩95,405 | ₩95,834 | ₩94,533 | ₩95,298 | -0.11% | 50.5만 |
|---|
| 2026.09.18 | ₩94,735 | ₩95,432 | ₩93,809 | ₩94,332 | -0.42% | 169.8만 |
|---|
| 2026.09.17 | ₩96,531 | ₩96,947 | ₩94,963 | ₩95,311 | -1.26% | 56.7만 |
|---|
| 2026.09.16 | ₩95,955 | ₩97,001 | ₩95,445 | ₩95,593 | -0.38% | 49.5만 |
|---|
| 2026.09.15 | ₩97,054 | ₩97,309 | ₩94,654 | ₩95,687 | -1.41% | 57.6만 |
|---|
| 2026.09.14 | ₩98,315 | ₩99,401 | ₩97,108 | ₩97,778 | -0.55% | 41.4만 |
|---|
| 2026.09.11 | ₩98,395 | ₩99,186 | ₩97,269 | ₩97,792 | -0.61% | 38.7만 |
|---|
| 2026.09.10 | ₩97,470 | ₩98,409 | ₩96,813 | ₩97,980 | +0.52% | 47.1만 |
|---|
| 2026.09.09 | ₩97,376 | ₩98,127 | ₩96,719 | ₩96,826 | -0.56% | 53.6만 |
|---|
| 2026.09.08 | ₩100,273 | ₩100,822 | ₩97,778 | ₩97,886 | -2.38% | 32.3만 |
|---|
| 2026.09.04 | ₩100,916 | ₩101,654 | ₩100,568 | ₩101,493 | +0.57% | 40.3만 |
|---|
| 2026.09.03 | ₩101,359 | ₩102,163 | ₩101,225 | ₩101,667 | +0.30% | 29.6만 |
|---|
| 2026.09.02 | ₩100,554 | ₩101,989 | ₩100,165 | ₩100,608 | +0.05% | 31.9만 |
|---|
| 2026.09.01 | ₩100,514 | ₩101,251 | ₩99,388 | ₩99,843 | -0.67% | 28만 |
|---|
| 2026.08.31 | ₩101,144 | ₩101,157 | ₩99,374 | ₩100,165 | -0.97% | 40.2만 |
|---|
| 2026.08.28 | ₩102,123 | ₩102,981 | ₩99,910 | ₩101,278 | -0.83% | 38.3만 |
|---|
| 2026.08.27 | ₩100,755 | ₩102,244 | ₩100,635 | ₩101,694 | +0.93% | 46.5만 |
|---|
| 2026.08.26 | ₩100,755 | ₩102,807 | ₩100,755 | ₩101,788 | +1.02% | 52.6만 |
|---|
| 2026.08.25 | ₩99,683 | ₩100,809 | ₩98,435 | ₩100,755 | +1.08% | 45.8만 |
|---|
| 2026.08.24 | ₩100,152 | ₩101,506 | ₩99,388 | ₩99,481 | -0.67% | 47.1만 |
|---|
| 2026.08.21 | ₩99,320 | ₩100,407 | ₩99,307 | ₩99,817 | +0.50% | 44만 |
|---|
| 2026.08.20 | ₩100,420 | ₩100,688 | ₩99,401 | ₩99,602 | -0.81% | 30.5만 |
|---|
| 2026.08.19 | ₩101,600 | ₩103,088 | ₩100,460 | ₩100,876 | -0.71% | 25.2만 |
|---|
| 2026.08.18 | ₩103,155 | ₩103,397 | ₩101,077 | ₩101,278 | -1.82% | 28만 |
|---|
| 2026.08.17 | ₩102,767 | ₩103,182 | ₩102,029 | ₩102,203 | -0.55% | 23.9만 |
|---|
| 2026.08.14 | ₩102,069 | ₩102,995 | ₩101,989 | ₩102,968 | +0.88% | 24.2만 |
|---|
| 2026.08.13 | ₩101,171 | ₩102,606 | ₩100,447 | ₩102,136 | +0.95% | 37.8만 |
|---|
| 2026.08.12 | ₩100,273 | ₩102,834 | ₩99,991 | ₩100,246 | -0.03% | 35.3만 |
|---|
| 2026.08.11 | ₩101,104 | ₩102,512 | ₩100,943 | ₩100,983 | -0.12% | 39.6만 |
|---|
| 2026.08.10 | ₩101,010 | ₩103,625 | ₩100,956 | ₩101,828 | +0.81% | 55.4만 |
|---|
| 2026.08.07 | ₩106,360 | ₩106,830 | ₩100,581 | ₩101,144 | -4.90% | 58.8만 |
|---|
| 2026.08.06 | ₩112,770 | ₩112,770 | ₩110,048 | ₩110,718 | -1.82% | 28.9만 |
|---|
| 2026.08.05 | ₩111,992 | ₩112,381 | ₩110,343 | ₩110,946 | -0.93% | 29.5만 |
|---|
| 2026.08.04 | ₩111,523 | ₩113,105 | ₩110,892 | ₩111,147 | -0.34% | 30.7만 |
|---|
| 2026.08.03 | ₩112,341 | ₩113,360 | ₩111,791 | ₩112,569 | +0.20% | 33.2만 |
|---|
| 2026.07.31 | ₩113,159 | ₩113,373 | ₩110,343 | ₩110,919 | -1.98% | 32.5만 |
|---|
| 2026.07.30 | ₩113,293 | ₩113,306 | ₩111,241 | ₩112,837 | -0.40% | 38만 |
|---|
| 2026.07.29 | ₩114,044 | ₩115,304 | ₩112,595 | ₩113,078 | -0.85% | 41.9만 |
|---|
| 2026.07.28 | ₩114,634 | ₩116,578 | ₩113,440 | ₩114,620 | -0.01% | 33.8만 |
|---|
| 2026.07.27 | ₩114,566 | ₩115,545 | ₩114,070 | ₩114,379 | -0.16% | 34.9만 |
|---|
| 2026.07.24 | ₩112,864 | ₩115,210 | ₩112,864 | ₩114,459 | +1.41% | 25.5만 |
|---|
| 2026.07.23 | ₩113,159 | ₩113,454 | ₩111,858 | ₩112,890 | -0.24% | 32.6만 |
|---|
| 2026.07.22 | ₩113,521 | ₩113,896 | ₩112,770 | ₩113,252 | -0.24% | 24.4만 |
|---|
| 2026.07.21 | ₩114,459 | ₩115,036 | ₩113,440 | ₩113,655 | -0.70% | 30.2만 |
|---|
| 2026.07.20 | ₩113,145 | ₩115,116 | ₩113,145 | ₩114,526 | +1.22% | 32.5만 |
|---|
| 2026.07.17 | ₩112,797 | ₩115,800 | ₩112,797 | ₩113,923 | +1.00% | 26.2만 |
|---|
| 2026.07.16 | ₩110,356 | ₩113,467 | ₩110,356 | ₩112,864 | +2.27% | 33.4만 |
|---|
| 2026.07.15 | ₩109,967 | ₩111,979 | ₩108,492 | ₩110,611 | +0.59% | 30.2만 |
|---|
| 2026.07.14 | ₩112,032 | ₩112,408 | ₩110,785 | ₩110,866 | -1.04% | 30.3만 |
|---|
| 2026.07.13 | ₩110,544 | ₩112,502 | ₩110,289 | ₩112,274 | +1.56% | 28만 |
|---|
| 2026.07.10 | ₩110,678 | ₩110,986 | ₩109,887 | ₩110,088 | -0.53% | 26.5만 |
|---|
| 2026.07.09 | ₩111,295 | ₩111,804 | ₩110,182 | ₩110,624 | -0.60% | 28.3만 |
|---|
| 2026.07.08 | ₩113,159 | ₩113,306 | ₩110,946 | ₩110,959 | -1.94% | 41.1만 |
|---|
| 2026.07.07 | ₩113,226 | ₩114,660 | ₩112,555 | ₩112,662 | -0.50% | 30.3만 |
|---|
| 2026.07.06 | ₩111,898 | ₩112,810 | ₩111,710 | ₩112,139 | +0.22% | 28.9만 |
|---|
| 2026.07.02 | ₩109,954 | ₩112,300 | ₩108,962 | ₩112,193 | +2.04% | 32.5만 |
|---|
| 2026.07.01 | ₩108,103 | ₩109,498 | ₩107,996 | ₩109,136 | +0.96% | 30.5만 |
|---|
| 2026.06.30 | ₩107,326 | ₩107,701 | ₩106,467 | ₩107,487 | +0.15% | 34.1만 |
|---|
| 2026.06.29 | ₩106,293 | ₩107,768 | ₩105,824 | ₩107,527 | +1.16% | 42.1만 |
|---|
| 2026.06.26 | ₩104,309 | ₩107,017 | ₩104,201 | ₩106,964 | +2.55% | 63.1만 |
|---|
| 2026.06.25 | ₩105,033 | ₩106,266 | ₩103,343 | ₩103,504 | -1.46% | 29.2만 |
|---|
| 2026.06.24 | ₩104,899 | ₩105,904 | ₩104,510 | ₩105,033 | +0.13% | 33.9만 |
|---|
| 2026.06.23 | ₩103,786 | ₩104,791 | ₩103,021 | ₩104,778 | +0.96% | 36.2만 |
|---|
| 2026.06.22 | ₩103,397 | ₩103,692 | ₩102,592 | ₩102,753 | -0.62% | 34.2만 |
|---|
| 2026.06.18 | ₩103,263 | ₩103,665 | ₩102,083 | ₩102,606 | -0.64% | 140.2만 |
|---|
| 2026.06.17 | ₩103,035 | ₩104,510 | ₩102,606 | ₩103,585 | +0.53% | 37.1만 |
|---|
| 2026.06.16 | ₩102,592 | ₩104,604 | ₩102,592 | ₩103,745 | +1.12% | 38만 |
|---|
| 2026.06.15 | ₩102,539 | ₩103,477 | ₩101,573 | ₩101,828 | -0.69% | 36.4만 |
|---|
| 2026.06.12 | ₩101,211 | ₩102,686 | ₩100,675 | ₩102,525 | +1.30% | 30.8만 |
|---|
| 2026.06.11 | ₩102,632 | ₩102,914 | ₩101,064 | ₩101,426 | -1.18% | 34.1만 |
|---|
| 2026.06.10 | ₩101,761 | ₩103,222 | ₩101,077 | ₩101,868 | +0.11% | 35.4만 |
|---|
| 2026.06.09 | ₩100,621 | ₩101,694 | ₩100,407 | ₩101,037 | +0.41% | 31.7만 |
|---|
| 2026.06.08 | ₩101,305 | ₩101,667 | ₩100,165 | ₩100,326 | -0.97% | 39만 |
|---|
| 2026.06.05 | ₩99,615 | ₩101,774 | ₩99,615 | ₩101,332 | +1.72% | 30.2만 |
|---|
| 2026.06.04 | ₩99,910 | ₩100,554 | ₩98,462 | ₩99,052 | -0.86% | 31.8만 |
|---|
| 2026.06.03 | ₩99,093 | ₩99,160 | ₩97,564 | ₩98,154 | -0.95% | 29.4만 |
|---|
| 2026.06.02 | ₩98,248 | ₩100,688 | ₩98,248 | ₩99,066 | +0.83% | 35.5만 |
|---|
| 2026.06.01 | ₩100,795 | ₩100,795 | ₩98,503 | ₩99,280 | -1.50% | 41.6만 |
|---|
| 2026.05.29 | ₩99,683 | ₩100,004 | ₩98,798 | ₩99,508 | -0.17% | 44.2만 |
|---|
| 2026.05.28 | ₩99,615 | ₩100,554 | ₩99,414 | ₩99,468 | -0.15% | 37.1만 |
|---|
| 2026.05.27 | ₩101,908 | ₩103,236 | ₩99,964 | ₩100,474 | -1.41% | 37.9만 |
|---|
| 2026.05.26 | ₩102,686 | ₩103,343 | ₩101,828 | ₩102,163 | -0.51% | 36.1만 |
|---|
| 2026.05.22 | ₩105,368 | ₩105,462 | ₩102,968 | ₩103,102 | -2.15% | 36.7만 |
|---|
| 2026.05.21 | ₩104,912 | ₩105,730 | ₩103,826 | ₩105,489 | +0.55% | 33.3만 |
|---|
| 2026.05.20 | ₩105,033 | ₩105,891 | ₩104,362 | ₩105,690 | +0.63% | 35.6만 |
|---|
| 2026.05.19 | ₩103,786 | ₩105,918 | ₩103,517 | ₩104,255 | +0.45% | 55.7만 |
|---|
| 2026.05.18 | ₩100,527 | ₩102,981 | ₩100,447 | ₩101,305 | +0.77% | 50.7만 |
|---|
| 2026.05.15 | ₩102,337 | ₩102,337 | ₩99,736 | ₩100,407 | -1.89% | 47.6만 |
|---|
| 2026.05.14 | ₩101,922 | ₩102,968 | ₩101,426 | ₩102,083 | +0.16% | 49.1만 |
|---|
| 2026.05.13 | ₩102,324 | ₩102,619 | ₩100,514 | ₩100,755 | -1.53% | 64.3만 |
|---|
| 2026.05.12 | ₩105,770 | ₩106,052 | ₩103,169 | ₩103,182 | -2.45% | 80.7만 |
|---|
| 2026.05.11 | ₩101,439 | ₩106,575 | ₩101,439 | ₩105,810 | +4.31% | 84.9만 |
|---|
| 2026.05.08 | ₩105,931 | ₩106,669 | ₩99,468 | ₩100,635 | -5.00% | 133.7만 |
|---|
| 2026.05.07 | ₩109,994 | ₩111,509 | ₩109,538 | ₩110,530 | +0.49% | 45.3만 |
|---|
| 2026.05.06 | ₩110,316 | ₩110,584 | ₩109,498 | ₩109,967 | -0.32% | 34.4만 |
|---|
| 2026.05.05 | ₩109,484 | ₩110,504 | ₩109,484 | ₩109,766 | +0.26% | 28.9만 |
|---|
| 2026.05.04 | ₩107,661 | ₩110,074 | ₩107,285 | ₩109,605 | +1.81% | 31.5만 |
|---|
| 2026.05.01 | ₩110,571 | ₩110,986 | ₩108,237 | ₩108,425 | -1.94% | 36.1만 |
|---|
| 2026.04.30 | ₩109,940 | ₩110,423 | ₩108,881 | ₩109,820 | -0.11% | 28.9만 |
|---|
| 2026.04.29 | ₩111,617 | ₩112,260 | ₩109,484 | ₩109,538 | -1.86% | 34.5만 |
|---|
| 2026.04.28 | ₩112,475 | ₩112,823 | ₩111,442 | ₩111,992 | -0.43% | 31.2만 |
|---|
| 2026.04.27 | ₩111,442 | ₩112,904 | ₩111,187 | ₩111,281 | -0.14% | 29.4만 |
|---|
| 2026.04.24 | ₩111,576 | ₩112,890 | ₩110,517 | ₩111,831 | +0.23% | 30.8만 |
|---|
| 2026.04.23 | ₩112,408 | ₩112,421 | ₩110,101 | ₩111,764 | -0.57% | 31만 |
|---|
| 2026.04.22 | ₩110,839 | ₩111,764 | ₩109,739 | ₩111,603 | +0.69% | 93.1만 |
|---|
| 2026.04.21 | ₩113,226 | ₩113,226 | ₩110,490 | ₩110,946 | -2.01% | 32.1만 |
|---|
| 2026.04.20 | ₩113,145 | ₩114,754 | ₩111,670 | ₩111,804 | -1.19% | 26.6만 |
|---|
| 2026.04.17 | ₩111,751 | ₩114,526 | ₩111,308 | ₩113,708 | +1.75% | 43.6만 |
|---|
| 2026.04.16 | ₩111,818 | ₩112,421 | ₩111,147 | ₩111,295 | -0.47% | 35.9만 |
|---|
| 2026.04.15 | ₩110,504 | ₩112,287 | ₩110,477 | ₩111,871 | +1.24% | 27.8만 |
|---|
| 2026.04.14 | ₩110,222 | ₩111,187 | ₩110,195 | ₩110,544 | +0.29% | 28.7만 |
|---|
| 2026.04.13 | ₩109,538 | ₩110,597 | ₩108,667 | ₩110,597 | +0.97% | 32.7만 |
|---|
| 2026.04.10 | ₩112,434 | ₩112,434 | ₩109,511 | ₩109,900 | -2.25% | 32만 |
|---|
| 2026.04.09 | ₩111,053 | ₩113,172 | ₩111,053 | ₩111,952 | +0.81% | 37만 |
|---|
| 2026.04.08 | ₩110,584 | ₩112,207 | ₩110,584 | ₩111,563 | +0.89% | 38.5만 |
|---|
| 2026.04.07 | ₩109,149 | ₩110,074 | ₩108,787 | ₩109,779 | +0.58% | 23.7만 |
|---|
| 2026.04.06 | ₩108,291 | ₩109,458 | ₩108,090 | ₩109,444 | +1.06% | 19.8만 |
|---|
| 2026.04.02 | ₩108,237 | ₩109,230 | ₩107,500 | ₩108,747 | +0.47% | 24.8만 |
|---|
| 2026.04.01 | ₩108,640 | ₩110,074 | ₩107,942 | ₩108,130 | -0.47% | 25.2만 |
|---|
| 2026.03.31 | ₩109,055 | ₩110,276 | ₩107,326 | ₩109,257 | +0.18% | 26.4만 |
|---|
| 2026.03.30 | ₩106,816 | ₩109,082 | ₩106,481 | ₩107,822 | +0.94% | 49.7만 |
|---|
| 2026.03.27 | ₩108,734 | ₩108,774 | ₩106,146 | ₩106,320 | -2.22% | 29.1만 |
|---|
| 2026.03.26 | ₩109,029 | ₩110,101 | ₩108,975 | ₩109,136 | +0.10% | 22.3만 |
|---|
| 2026.03.25 | ₩109,444 | ₩109,967 | ₩108,479 | ₩109,257 | -0.17% | 27.1만 |
|---|
| 2026.03.24 | ₩108,626 | ₩110,276 | ₩108,559 | ₩109,471 | +0.78% | 26.3만 |
|---|
| 2026.03.23 | ₩109,940 | ₩110,088 | ₩108,720 | ₩109,216 | -0.66% | 32.6만 |
|---|
| 2026.03.20 | ₩110,007 | ₩110,450 | ₩107,983 | ₩108,358 | -1.50% | 69만 |
|---|
| 2026.03.19 | ₩109,887 | ₩110,946 | ₩108,264 | ₩109,994 | +0.10% | 29만 |
|---|
| 2026.03.18 | ₩111,161 | ₩112,341 | ₩110,571 | ₩110,638 | -0.47% | 24.3만 |
|---|
| 2026.03.17 | ₩112,917 | ₩113,440 | ₩111,737 | ₩111,791 | -1.00% | 26만 |
|---|
| 2026.03.16 | ₩112,636 | ₩114,044 | ₩111,912 | ₩111,979 | -0.58% | 33만 |
|---|
| 2026.03.13 | ₩110,718 | ₩112,595 | ₩110,718 | ₩111,804 | +0.98% | 37.6만 |
|---|
| 2026.03.12 | ₩111,979 | ₩112,837 | ₩110,624 | ₩111,523 | -0.41% | 31.9만 |
|---|
| 2026.03.11 | ₩114,191 | ₩114,191 | ₩112,126 | ₩112,944 | -1.09% | 29.4만 |
|---|
| 2026.03.10 | ₩113,842 | ₩115,854 | ₩113,467 | ₩113,909 | +0.06% | 31.2만 |
|---|
| 2026.03.09 | ₩113,896 | ₩114,875 | ₩112,113 | ₩114,768 | +0.77% | 30.4만 |
|---|
| 2026.03.06 | ₩113,534 | ₩115,036 | ₩112,153 | ₩114,392 | +0.76% | 31.9만 |
|---|
| 2026.03.05 | ₩116,739 | ₩117,543 | ₩115,572 | ₩116,256 | -0.41% | 23.7만 |
|---|
| 2026.03.04 | ₩116,082 | ₩117,624 | ₩114,861 | ₩117,356 | +1.10% | 29.5만 |
|---|
| 2026.03.03 | ₩115,948 | ₩117,195 | ₩113,682 | ₩116,524 | +0.50% | 33.5만 |
|---|
| 2026.03.02 | ₩115,143 | ₩118,536 | ₩114,969 | ₩117,262 | +1.84% | 50.1만 |
|---|
| 2026.02.27 | ₩119,783 | ₩120,668 | ₩114,124 | ₩115,599 | -3.49% | 61.7만 |
|---|
| 2026.02.26 | ₩115,921 | ₩116,886 | ₩115,586 | ₩116,176 | +0.22% | 27만 |
|---|
| 2026.02.25 | ₩115,679 | ₩115,840 | ₩114,017 | ₩115,639 | -0.03% | 22만 |
|---|
| 2026.02.24 | ₩114,231 | ₩115,532 | ₩113,628 | ₩114,741 | +0.45% | 23.1만 |
|---|
| 2026.02.23 | ₩117,932 | ₩118,536 | ₩114,097 | ₩114,124 | -3.23% | 28.3만 |
|---|
| 2026.02.20 | ₩117,503 | ₩119,018 | ₩116,524 | ₩118,522 | +0.87% | 21.4만 |
|---|
| 2026.02.19 | ₩116,672 | ₩117,396 | ₩115,814 | ₩116,296 | -0.32% | 18.5만 |
|---|
| 2026.02.18 | ₩117,208 | ₩117,208 | ₩115,599 | ₩116,564 | -0.55% | 21.4만 |
|---|
| 2026.02.17 | ₩116,658 | ₩118,334 | ₩116,618 | ₩117,503 | +0.72% | 25.6만 |
|---|
| 2026.02.13 | ₩116,176 | ₩116,363 | ₩114,808 | ₩115,773 | -0.35% | 20.2만 |
|---|
| 2026.02.12 | ₩115,773 | ₩117,946 | ₩115,156 | ₩116,524 | +0.65% | 26.2만 |
|---|
| 2026.02.11 | ₩116,471 | ₩116,658 | ₩115,036 | ₩116,216 | -0.22% | 23.3만 |
|---|
| 2026.02.10 | ₩115,103 | ₩116,404 | ₩115,089 | ₩116,055 | +0.83% | 18.4만 |
|---|
| 2026.02.09 | ₩116,980 | ₩119,273 | ₩114,647 | ₩114,848 | -1.82% | 29.7만 |
|---|
| 2026.02.06 | ₩118,442 | ₩120,265 | ₩117,128 | ₩117,664 | -0.66% | 21.9만 |
|---|
| 2026.02.05 | ₩116,859 | ₩118,764 | ₩116,779 | ₩117,677 | +0.70% | 26.6만 |
|---|
| 2026.02.04 | ₩115,746 | ₩117,852 | ₩115,746 | ₩116,779 | +0.89% | 28.6만 |
|---|
| 2026.02.03 | ₩114,339 | ₩116,752 | ₩114,044 | ₩115,049 | +0.62% | 26.4만 |
|---|
| 2026.02.02 | ₩113,977 | ₩115,170 | ₩113,333 | ₩114,848 | +0.76% | 29.8만 |
|---|
| 2026.01.30 | ₩114,312 | ₩114,754 | ₩113,413 | ₩113,775 | -0.47% | 27.1만 |
|---|
| 2026.01.29 | ₩112,971 | ₩114,258 | ₩112,770 | ₩114,204 | +1.09% | 31.7만 |
|---|
| 2026.01.28 | ₩112,166 | ₩113,172 | ₩111,107 | ₩112,099 | -0.06% | 31.6만 |
|---|
| 2026.01.27 | ₩112,729 | ₩112,729 | ₩111,027 | ₩111,322 | -1.25% | 20.7만 |
|---|
| 2026.01.26 | ₩111,643 | ₩113,534 | ₩111,643 | ₩112,475 | +0.74% | 36.2만 |
|---|
| 2026.01.23 | ₩112,676 | ₩113,735 | ₩111,348 | ₩111,643 | -0.92% | 21.7만 |
|---|
| 2026.01.22 | ₩114,231 | ₩114,231 | ₩112,394 | ₩113,212 | -0.89% | 26만 |
|---|
| 2026.01.21 | ₩112,770 | ₩114,365 | ₩112,770 | ₩113,936 | +1.03% | 22.5만 |
|---|
| 2026.01.20 | ₩113,574 | ₩114,191 | ₩112,609 | ₩112,716 | -0.76% | 23.3만 |
|---|
| 2026.01.16 | ₩114,151 | ₩114,620 | ₩113,574 | ₩113,990 | -0.14% | 28.7만 |
|---|
| 2026.01.15 | ₩113,507 | ₩115,559 | ₩113,507 | ₩114,727 | +1.08% | 31.3만 |
|---|
| 2026.01.14 | ₩114,513 | ₩115,384 | ₩113,977 | ₩114,566 | +0.05% | 32만 |
|---|
| 2026.01.13 | ₩118,817 | ₩118,938 | ₩113,977 | ₩114,499 | -3.63% | 32.3만 |
|---|
| 2026.01.12 | ₩120,078 | ₩121,378 | ₩119,300 | ₩119,340 | -0.61% | 28.8만 |
|---|
| 2026.01.09 | ₩120,842 | ₩121,941 | ₩120,319 | ₩120,681 | -0.13% | 31.5만 |
|---|
| 2026.01.08 | ₩120,855 | ₩122,612 | ₩120,855 | ₩121,204 | +0.29% | 27.8만 |
|---|
| 2026.01.07 | ₩119,796 | ₩120,922 | ₩118,951 | ₩120,587 | +0.66% | 37.9만 |
|---|
| 2026.01.06 | ₩119,783 | ₩120,507 | ₩118,817 | ₩120,440 | +0.55% | 30.9만 |
|---|
| 2026.01.05 | ₩118,039 | ₩121,056 | ₩118,039 | ₩120,440 | +2.03% | 33만 |
|---|
| 2026.01.02 | ₩120,279 | ₩120,279 | ₩118,643 | ₩118,991 | -1.07% | 31.6만 |
|---|
| 2025.12.31 | ₩121,472 | ₩122,545 | ₩120,011 | ₩120,507 | -0.79% | 26만 |
|---|
| 2025.12.30 | ₩121,713 | ₩122,411 | ₩121,164 | ₩121,579 | -0.11% | 23.8만 |
|---|
| 2025.12.29 | ₩121,754 | ₩122,035 | ₩121,070 | ₩121,472 | -0.23% | 29.1만 |
|---|
| 2025.12.26 | ₩122,062 | ₩122,062 | ₩120,802 | ₩121,553 | -0.42% | 25.4만 |
|---|
| 2025.12.24 | ₩121,539 | ₩122,706 | ₩121,539 | ₩121,834 | +0.24% | 16만 |
|---|
| 2025.12.23 | ₩121,083 | ₩122,826 | ₩121,083 | ₩121,901 | +0.68% | 30.3만 |
|---|
| 2025.12.22 | ₩121,606 | ₩122,759 | ₩121,043 | ₩122,008 | +0.33% | 38.7만 |
|---|
| 2025.12.19 | ₩122,867 | ₩123,390 | ₩121,231 | ₩121,351 | -1.23% | 139.4만 |
|---|
| 2025.12.18 | ₩122,585 | ₩123,899 | ₩122,371 | ₩123,604 | +0.83% | 26.1만 |
|---|
| 2025.12.17 | ₩122,183 | ₩123,899 | ₩121,700 | ₩123,443 | +1.03% | 29.4만 |
|---|
| 2025.12.16 | ₩123,376 | ₩123,537 | ₩120,989 | ₩121,754 | -1.32% | 69.4만 |
|---|
| 2025.12.15 | ₩121,298 | ₩123,752 | ₩121,177 | ₩122,947 | +1.36% | 41.6만 |
|---|
| 2025.12.12 | ₩120,896 | ₩121,030 | ₩120,011 | ₩120,976 | +0.07% | 33.5만 |
|---|
| 2025.12.11 | ₩119,327 | ₩120,694 | ₩118,120 | ₩120,507 | +0.99% | 27.7만 |
|---|
| 2025.12.10 | ₩118,455 | ₩120,373 | ₩118,455 | ₩119,005 | +0.46% | 31.2만 |
|---|
| 2025.12.09 | ₩117,852 | ₩118,965 | ₩117,852 | ₩118,670 | +0.69% | 27.2만 |
|---|
| 2025.12.08 | ₩119,380 | ₩119,407 | ₩117,262 | ₩117,463 | -1.61% | 27.6만 |
|---|
| 2025.12.05 | ₩119,005 | ₩119,300 | ₩118,267 | ₩118,844 | -0.14% | 19.8만 |
|---|
| 2025.12.04 | ₩118,857 | ₩120,037 | ₩118,308 | ₩119,032 | +0.15% | 18.5만 |
|---|
| 2025.12.03 | ₩119,689 | ₩120,239 | ₩118,750 | ₩119,112 | -0.48% | 18.8만 |
|---|
| 2025.12.02 | ₩120,708 | ₩120,708 | ₩119,622 | ₩119,809 | -0.74% | 23.5만 |
|---|
| 2025.12.01 | ₩120,775 | ₩122,089 | ₩120,359 | ₩120,963 | +0.16% | 30.6만 |
|---|
| 2025.11.28 | ₩121,378 | ₩122,236 | ₩120,909 | ₩121,405 | +0.02% | 16.1만 |
|---|
| 2025.11.26 | ₩120,775 | ₩122,598 | ₩120,225 | ₩120,748 | -0.02% | 45만 |
|---|
| 2025.11.25 | ₩121,150 | ₩122,974 | ₩120,735 | ₩120,748 | -0.33% | 32.6만 |
|---|
| 2025.11.24 | ₩120,011 | ₩120,681 | ₩118,831 | ₩120,386 | +0.31% | 40만 |
|---|
| 2025.11.21 | ₩119,085 | ₩121,003 | ₩118,857 | ₩120,399 | +1.10% | 35.1만 |
|---|
| 2025.11.20 | ₩118,401 | ₩119,917 | ₩117,289 | ₩118,066 | -0.28% | 27.8만 |
|---|
| 2025.11.19 | ₩118,911 | ₩119,903 | ₩117,905 | ₩118,039 | -0.73% | 26.4만 |
|---|
| 2025.11.18 | ₩116,725 | ₩119,850 | ₩116,336 | ₩119,286 | +2.19% | 35.6만 |
|---|
| 2025.11.17 | ₩117,744 | ₩117,744 | ₩116,055 | ₩116,323 | -1.21% | 30.7만 |
|---|
| 2025.11.14 | ₩117,798 | ₩118,308 | ₩116,672 | ₩117,275 | -0.44% | 28.7만 |
|---|
| 2025.11.13 | ₩117,087 | ₩117,959 | ₩116,591 | ₩117,543 | +0.39% | 28.4만 |
|---|
| 2025.11.12 | ₩117,584 | ₩118,804 | ₩116,779 | ₩117,409 | -0.15% | 35.3만 |
|---|
| 2025.11.11 | ₩116,296 | ₩117,892 | ₩116,296 | ₩117,677 | +1.19% | 24.5만 |
|---|
| 2025.11.10 | ₩116,082 | ₩117,074 | ₩115,371 | ₩115,827 | -0.22% | 40.7만 |
|---|
| 2025.11.07 | ₩112,502 | ₩116,578 | ₩110,879 | ₩116,497 | +3.55% | 59.4만 |
|---|
| 2025.11.06 | ₩109,511 | ₩110,142 | ₩108,197 | ₩109,364 | -0.13% | 42.2만 |
|---|
| 2025.11.05 | ₩110,101 | ₩111,362 | ₩109,431 | ₩109,847 | -0.23% | 39만 |
|---|
| 2025.11.04 | ₩109,350 | ₩110,142 | ₩108,318 | ₩109,994 | +0.59% | 32.9만 |
|---|
| 2025.11.03 | ₩107,701 | ₩109,350 | ₩106,360 | ₩109,082 | +1.28% | 39.2만 |
|---|
| 2025.10.31 | ₩109,136 | ₩109,484 | ₩107,580 | ₩108,050 | -1.00% | 39.2만 |
|---|
| 2025.10.30 | ₩108,546 | ₩110,530 | ₩108,465 | ₩109,779 | +1.14% | 26만 |
|---|
| 2025.10.29 | ₩108,546 | ₩109,431 | ₩107,862 | ₩108,506 | -0.04% | 21.1만 |
|---|
| 2025.10.28 | ₩109,632 | ₩110,276 | ₩108,425 | ₩108,975 | -0.60% | 27.5만 |
|---|
| 2025.10.27 | ₩111,228 | ₩111,348 | ₩110,061 | ₩110,302 | -0.83% | 20.6만 |
|---|
| 2025.10.24 | ₩110,772 | ₩111,429 | ₩110,410 | ₩110,463 | -0.28% | 17.6만 |
|---|
| 2025.10.23 | ₩109,981 | ₩110,678 | ₩108,921 | ₩110,611 | +0.57% | 19.6만 |
|---|
| 2025.10.22 | ₩110,973 | ₩111,818 | ₩109,243 | ₩109,484 | -1.34% | 29.1만 |
|---|
| 2025.10.21 | ₩108,774 | ₩111,228 | ₩107,822 | ₩110,638 | +1.71% | 24.4만 |
|---|
| 2025.10.20 | ₩107,500 | ₩108,935 | ₩107,393 | ₩108,613 | +1.04% | 17.3만 |
|---|
| 2025.10.17 | ₩106,736 | ₩107,594 | ₩105,623 | ₩107,259 | +0.49% | 24.3만 |
|---|
| 2025.10.16 | ₩107,688 | ₩108,050 | ₩105,998 | ₩106,119 | -1.46% | 30.9만 |
|---|
| 2025.10.15 | ₩110,034 | ₩110,061 | ₩107,835 | ₩108,586 | -1.32% | 25.1만 |
|---|
| 2025.10.14 | ₩108,640 | ₩110,892 | ₩108,640 | ₩110,329 | +1.56% | 18.7만 |
|---|
| 2025.10.13 | ₩107,849 | ₩109,364 | ₩107,849 | ₩108,760 | +0.85% | 19.8만 |
|---|
| 2025.10.10 | ₩110,369 | ₩110,651 | ₩107,849 | ₩107,956 | -2.19% | 22.9만 |
|---|