시장 데이터를 불러오는 중
전체 종목
American International Group, Inc. New Common Stock 과거 주가
American International Group, Inc. New Common Stock · AIG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American International Group, Inc. New Common Stock · AIG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,624 | ₩104,106 | ₩103,007 | ₩103,235 | -0.38% | 503.3만 |
| 2026.10.08 | ₩101,466 | ₩104,026 | ₩101,319 | ₩103,249 | +1.76% | 388.9만 |
| 2026.10.07 | ₩100,421 | ₩101,962 | ₩100,354 | ₩101,386 | +0.96% | 490.1만 |
| 2026.10.06 | ₩100,716 | ₩102,378 | ₩100,260 | ₩100,649 | -0.07% | 530만 |
| 2026.10.05 | ₩100,609 | ₩101,172 | ₩99,872 | ₩100,662 | +0.05% | 445.2만 |
| 2026.10.02 | ₩101,131 | ₩101,265 | ₩99,630 | ₩100,408 | -0.72% | 474만 |
| 2026.10.01 | ₩99,885 | ₩101,279 | ₩99,604 | ₩101,078 | +1.19% | 535.2만 |
| 2026.09.30 | ₩100,555 | ₩101,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,724 |
| -0.83% |
| 941.1만 |
| 2026.09.29 | ₩97,446 | ₩101,667 | ₩97,446 | ₩100,863 | +3.51% | 1113.5만 |
|---|
| 2026.09.28 | ₩99,242 | ₩99,496 | ₩97,326 | ₩97,527 | -1.73% | 407.5만 |
|---|
| 2026.09.25 | ₩100,300 | ₩100,300 | ₩99,094 | ₩99,389 | -0.91% | 293.2만 |
|---|
| 2026.09.24 | ₩101,708 | ₩102,029 | ₩100,153 | ₩100,260 | -1.42% | 316.8만 |
|---|
| 2026.09.23 | ₩100,515 | ₩102,458 | ₩100,166 | ₩101,279 | +0.76% | 356.9만 |
|---|
| 2026.09.22 | ₩99,845 | ₩101,426 | ₩99,068 | ₩100,743 | +0.90% | 447.3만 |
|---|
| 2026.09.21 | ₩100,944 | ₩101,399 | ₩99,764 | ₩99,885 | -1.05% | 334만 |
|---|
| 2026.09.18 | ₩100,716 | ₩101,935 | ₩100,327 | ₩100,944 | +0.23% | 770.1만 |
|---|
| 2026.09.17 | ₩101,641 | ₩102,110 | ₩100,099 | ₩101,413 | -0.22% | 408만 |
|---|
| 2026.09.16 | ₩100,971 | ₩102,632 | ₩100,703 | ₩101,935 | +0.96% | 442.8만 |
|---|
| 2026.09.15 | ₩102,029 | ₩102,123 | ₩100,756 | ₩101,815 | -0.21% | 352.8만 |
|---|
| 2026.09.14 | ₩102,043 | ₩102,646 | ₩101,158 | ₩102,230 | +0.18% | 457.7만 |
|---|
| 2026.09.11 | ₩101,480 | ₩101,775 | ₩99,805 | ₩100,944 | -0.53% | 674.1만 |
|---|
| 2026.09.10 | ₩101,172 | ₩101,507 | ₩99,764 | ₩100,542 | -0.62% | 536.9만 |
|---|
| 2026.09.09 | ₩99,831 | ₩100,622 | ₩99,094 | ₩100,542 | +0.71% | 642.6만 |
|---|
| 2026.09.08 | ₩100,957 | ₩101,761 | ₩100,046 | ₩100,073 | -0.88% | 317만 |
|---|
| 2026.09.04 | ₩101,949 | ₩102,793 | ₩101,761 | ₩102,123 | +0.17% | 313.6만 |
|---|
| 2026.09.03 | ₩102,646 | ₩103,838 | ₩102,203 | ₩102,994 | +0.34% | 545.8만 |
|---|
| 2026.09.02 | ₩102,056 | ₩103,503 | ₩101,882 | ₩102,016 | -0.04% | 537.4만 |
|---|
| 2026.09.01 | ₩102,404 | ₩103,610 | ₩101,386 | ₩101,681 | -0.71% | 333.6만 |
|---|
| 2026.08.31 | ₩102,954 | ₩103,088 | ₩102,110 | ₩102,324 | -0.61% | 367.1만 |
|---|
| 2026.08.28 | ₩103,383 | ₩103,785 | ₩102,458 | ₩103,088 | -0.29% | 197.5만 |
|---|
| 2026.08.27 | ₩102,311 | ₩102,847 | ₩101,185 | ₩102,686 | +0.37% | 423.8만 |
|---|
| 2026.08.26 | ₩102,579 | ₩103,704 | ₩102,378 | ₩103,141 | +0.55% | 292.2만 |
|---|
| 2026.08.25 | ₩103,490 | ₩103,865 | ₩102,324 | ₩102,351 | -1.10% | 172.3만 |
|---|
| 2026.08.24 | ₩102,471 | ₩104,254 | ₩102,471 | ₩103,691 | +1.19% | 271.6만 |
|---|
| 2026.08.21 | ₩101,842 | ₩102,927 | ₩101,587 | ₩102,002 | +0.16% | 315.8만 |
|---|
| 2026.08.20 | ₩101,158 | ₩102,177 | ₩100,582 | ₩101,507 | +0.34% | 269만 |
|---|
| 2026.08.19 | ₩102,043 | ₩102,914 | ₩101,252 | ₩101,440 | -0.59% | 220.7만 |
|---|
| 2026.08.18 | ₩102,659 | ₩103,463 | ₩101,962 | ₩102,002 | -0.64% | 219.5만 |
|---|
| 2026.08.17 | ₩102,043 | ₩103,503 | ₩101,533 | ₩101,587 | -0.45% | 222.4만 |
|---|
| 2026.08.14 | ₩102,230 | ₩103,168 | ₩101,842 | ₩102,699 | +0.46% | 281.2만 |
|---|
| 2026.08.13 | ₩102,833 | ₩103,128 | ₩101,614 | ₩101,882 | -0.93% | 213.2만 |
|---|
| 2026.08.12 | ₩102,605 | ₩103,208 | ₩101,922 | ₩102,029 | -0.56% | 375.7만 |
|---|
| 2026.08.11 | ₩103,249 | ₩104,548 | ₩103,034 | ₩103,597 | +0.34% | 345.7만 |
|---|
| 2026.08.10 | ₩104,254 | ₩105,111 | ₩103,262 | ₩103,999 | -0.24% | 379.3만 |
|---|
| 2026.08.07 | ₩106,063 | ₩106,893 | ₩104,347 | ₩105,567 | -0.47% | 467.4만 |
|---|
| 2026.08.06 | ₩108,542 | ₩108,595 | ₩106,170 | ₩107,161 | -1.27% | 311.1만 |
|---|
| 2026.08.05 | ₩106,746 | ₩107,724 | ₩106,304 | ₩107,362 | +0.58% | 284.4만 |
|---|
| 2026.08.04 | ₩104,200 | ₩106,532 | ₩103,436 | ₩106,290 | +2.01% | 287.6만 |
|---|
| 2026.08.03 | ₩106,264 | ₩106,759 | ₩104,575 | ₩105,580 | -0.64% | 263만 |
|---|
| 2026.07.31 | ₩105,285 | ₩105,781 | ₩104,723 | ₩105,299 | +0.01% | 357.1만 |
|---|
| 2026.07.30 | ₩107,081 | ₩107,295 | ₩103,811 | ₩105,714 | -1.28% | 350.7만 |
|---|
| 2026.07.29 | ₩108,220 | ₩108,528 | ₩107,228 | ₩107,470 | -0.69% | 265만 |
|---|
| 2026.07.28 | ₩106,893 | ₩108,568 | ₩106,652 | ₩108,314 | +1.33% | 331.6만 |
|---|
| 2026.07.27 | ₩105,982 | ₩107,563 | ₩105,982 | ₩106,076 | +0.09% | 254.9만 |
|---|
| 2026.07.24 | ₩104,656 | ₩106,156 | ₩104,508 | ₩105,942 | +1.23% | 221.2만 |
|---|
| 2026.07.23 | ₩104,495 | ₩105,500 | ₩103,691 | ₩104,736 | +0.23% | 350.3만 |
|---|
| 2026.07.22 | ₩106,867 | ₩107,376 | ₩103,785 | ₩104,857 | -1.88% | 455.6만 |
|---|
| 2026.07.21 | ₩106,759 | ₩107,550 | ₩106,009 | ₩107,523 | +0.72% | 406만 |
|---|
| 2026.07.20 | ₩107,309 | ₩107,657 | ₩106,612 | ₩106,934 | -0.35% | 247.6만 |
|---|
| 2026.07.17 | ₩105,044 | ₩108,461 | ₩105,044 | ₩107,872 | +2.69% | 684.8만 |
|---|
| 2026.07.16 | ₩103,409 | ₩105,165 | ₩103,249 | ₩104,562 | +1.11% | 293.3만 |
|---|
| 2026.07.15 | ₩104,012 | ₩104,669 | ₩102,686 | ₩102,887 | -1.08% | 425만 |
|---|
| 2026.07.14 | ₩106,304 | ₩107,550 | ₩105,460 | ₩105,862 | -0.42% | 227.3만 |
|---|
| 2026.07.13 | ₩107,161 | ₩108,006 | ₩105,661 | ₩107,068 | -0.09% | 258.7만 |
|---|
| 2026.07.10 | ₩107,081 | ₩107,081 | ₩105,513 | ₩106,089 | -0.93% | 201.7만 |
|---|
| 2026.07.09 | ₩107,872 | ₩108,073 | ₩105,674 | ₩106,009 | -1.73% | 327.6만 |
|---|
| 2026.07.08 | ₩108,689 | ₩108,689 | ₩106,572 | ₩106,692 | -1.84% | 328.7만 |
|---|
| 2026.07.07 | ₩109,078 | ₩110,485 | ₩108,515 | ₩108,622 | -0.42% | 323.9만 |
|---|
| 2026.07.06 | ₩106,116 | ₩108,274 | ₩105,419 | ₩108,207 | +1.97% | 394.1만 |
|---|
| 2026.07.02 | ₩103,637 | ₩106,438 | ₩102,512 | ₩106,384 | +2.65% | 349.2만 |
|---|
| 2026.07.01 | ₩100,689 | ₩103,208 | ₩100,689 | ₩102,632 | +1.93% | 696.7만 |
|---|
| 2026.06.30 | ₩100,555 | ₩100,930 | ₩99,523 | ₩99,872 | -0.68% | 325.5만 |
|---|
| 2026.06.29 | ₩100,796 | ₩101,547 | ₩100,046 | ₩100,662 | -0.13% | 360.7만 |
|---|
| 2026.06.26 | ₩101,373 | ₩102,659 | ₩100,461 | ₩101,265 | -0.11% | 1534.5만 |
|---|
| 2026.06.25 | ₩102,177 | ₩102,940 | ₩99,912 | ₩100,300 | -1.84% | 257.7만 |
|---|
| 2026.06.24 | ₩103,275 | ₩103,423 | ₩101,976 | ₩102,029 | -1.21% | 341.6만 |
|---|
| 2026.06.23 | ₩102,900 | ₩103,302 | ₩101,694 | ₩102,552 | -0.34% | 357.7만 |
|---|
| 2026.06.22 | ₩99,563 | ₩104,575 | ₩99,295 | ₩102,337 | +2.79% | 957.2만 |
|---|
| 2026.06.18 | ₩100,234 | ₩100,756 | ₩98,907 | ₩99,188 | -1.04% | 585.8만 |
|---|
| 2026.06.17 | ₩100,059 | ₩101,453 | ₩99,657 | ₩100,193 | +0.13% | 339.7만 |
|---|
| 2026.06.16 | ₩101,011 | ₩101,748 | ₩100,046 | ₩100,783 | -0.23% | 235.7만 |
|---|
| 2026.06.15 | ₩101,038 | ₩101,627 | ₩99,979 | ₩100,341 | -0.69% | 263.3만 |
|---|
| 2026.06.12 | ₩100,622 | ₩102,177 | ₩100,247 | ₩101,493 | +0.87% | 261.2만 |
|---|
| 2026.06.11 | ₩100,944 | ₩101,775 | ₩100,448 | ₩100,930 | -0.01% | 423.2만 |
|---|
| 2026.06.10 | ₩99,054 | ₩101,118 | ₩98,250 | ₩100,421 | +1.38% | 485.8만 |
|---|
| 2026.06.09 | ₩99,322 | ₩100,314 | ₩98,800 | ₩99,054 | -0.27% | 655.7만 |
|---|
| 2026.06.08 | ₩100,327 | ₩100,837 | ₩99,161 | ₩99,295 | -1.03% | 720만 |
|---|
| 2026.06.05 | ₩99,336 | ₩101,453 | ₩99,135 | ₩101,158 | +1.83% | 313.6만 |
|---|
| 2026.06.04 | ₩98,558 | ₩100,341 | ₩97,982 | ₩98,411 | -0.15% | 341.5만 |
|---|
| 2026.06.03 | ₩98,639 | ₩99,322 | ₩96,682 | ₩97,218 | -1.44% | 344.5만 |
|---|
| 2026.06.02 | ₩98,143 | ₩99,711 | ₩97,821 | ₩98,893 | +0.76% | 345.4만 |
|---|
| 2026.06.01 | ₩98,411 | ₩99,577 | ₩98,384 | ₩98,424 | +0.01% | 251.8만 |
|---|
| 2026.05.29 | ₩99,872 | ₩101,426 | ₩99,135 | ₩99,470 | -0.40% | 525.5만 |
|---|
| 2026.05.28 | ₩100,434 | ₩101,386 | ₩99,563 | ₩99,697 | -0.73% | 280.3만 |
|---|
| 2026.05.27 | ₩103,436 | ₩104,120 | ₩100,769 | ₩100,863 | -2.49% | 323.6만 |
|---|
| 2026.05.26 | ₩103,476 | ₩104,910 | ₩103,048 | ₩103,436 | -0.04% | 230.3만 |
|---|
| 2026.05.22 | ₩105,151 | ₩105,259 | ₩103,007 | ₩103,249 | -1.81% | 253.4만 |
|---|
| 2026.05.21 | ₩103,637 | ₩105,754 | ₩103,115 | ₩105,352 | +1.66% | 401.4만 |
|---|
| 2026.05.20 | ₩104,455 | ₩105,178 | ₩103,115 | ₩104,562 | +0.10% | 330.1만 |
|---|
| 2026.05.19 | ₩105,058 | ₩105,527 | ₩103,691 | ₩103,892 | -1.11% | 325.6만 |
|---|
| 2026.05.18 | ₩101,882 | ₩105,004 | ₩101,882 | ₩105,004 | +3.06% | 362.4만 |
|---|
| 2026.05.15 | ₩102,244 | ₩103,088 | ₩101,520 | ₩101,989 | -0.25% | 299.5만 |
|---|
| 2026.05.14 | ₩102,217 | ₩102,806 | ₩101,078 | ₩101,453 | -0.75% | 293.4만 |
|---|
| 2026.05.13 | ₩102,311 | ₩103,677 | ₩100,877 | ₩101,547 | -0.75% | 653.7만 |
|---|
| 2026.05.12 | ₩102,203 | ₩102,699 | ₩100,434 | ₩102,378 | +0.17% | 477.7만 |
|---|
| 2026.05.11 | ₩102,873 | ₩103,155 | ₩101,105 | ₩101,922 | -0.92% | 312.2만 |
|---|
| 2026.05.08 | ₩102,498 | ₩103,168 | ₩101,507 | ₩102,324 | -0.17% | 475.3만 |
|---|
| 2026.05.07 | ₩103,771 | ₩104,615 | ₩102,190 | ₩102,418 | -1.30% | 280.3만 |
|---|
| 2026.05.06 | ₩105,674 | ₩106,666 | ₩103,919 | ₩104,106 | -1.48% | 438.8만 |
|---|
| 2026.05.05 | ₩104,361 | ₩106,036 | ₩103,771 | ₩105,151 | +0.76% | 373.8만 |
|---|
| 2026.05.04 | ₩104,522 | ₩105,754 | ₩103,530 | ₩103,932 | -0.56% | 526.2만 |
|---|
| 2026.05.01 | ₩104,508 | ₩106,893 | ₩104,388 | ₩105,553 | +1.00% | 945.6만 |
|---|
| 2026.04.30 | ₩98,022 | ₩100,408 | ₩97,795 | ₩100,234 | +2.26% | 1078.6만 |
|---|
| 2026.04.29 | ₩99,014 | ₩99,697 | ₩97,821 | ₩98,880 | -0.14% | 547.4만 |
|---|
| 2026.04.28 | ₩100,234 | ₩100,957 | ₩98,344 | ₩99,376 | -0.86% | 927.3만 |
|---|
| 2026.04.27 | ₩100,113 | ₩100,930 | ₩98,786 | ₩99,336 | -0.78% | 975.8만 |
|---|
| 2026.04.24 | ₩101,654 | ₩102,404 | ₩100,126 | ₩100,689 | -0.95% | 350.7만 |
|---|
| 2026.04.23 | ₩101,815 | ₩102,753 | ₩101,306 | ₩102,284 | +0.46% | 371.2만 |
|---|
| 2026.04.22 | ₩104,039 | ₩104,039 | ₩100,649 | ₩101,882 | -2.07% | 491.9만 |
|---|
| 2026.04.21 | ₩105,326 | ₩105,647 | ₩104,267 | ₩104,428 | -0.85% | 252.5만 |
|---|
| 2026.04.20 | ₩105,513 | ₩106,491 | ₩104,950 | ₩105,272 | -0.23% | 199만 |
|---|
| 2026.04.17 | ₩104,696 | ₩106,692 | ₩104,039 | ₩105,433 | +0.70% | 266.8만 |
|---|
| 2026.04.16 | ₩102,940 | ₩104,830 | ₩102,659 | ₩104,816 | +1.82% | 421.4만 |
|---|
| 2026.04.15 | ₩103,155 | ₩104,508 | ₩102,726 | ₩103,302 | +0.14% | 661만 |
|---|
| 2026.04.14 | ₩103,476 | ₩104,723 | ₩102,873 | ₩103,208 | -0.26% | 358.4만 |
|---|
| 2026.04.13 | ₩102,619 | ₩104,508 | ₩102,619 | ₩104,294 | +1.63% | 196.1만 |
|---|
| 2026.04.10 | ₩103,932 | ₩104,200 | ₩102,069 | ₩103,007 | -0.89% | 214.1만 |
|---|
| 2026.04.09 | ₩103,021 | ₩105,058 | ₩102,793 | ₩104,146 | +1.09% | 192.1만 |
|---|
| 2026.04.08 | ₩101,614 | ₩104,012 | ₩101,265 | ₩103,758 | +2.11% | 331.8만 |
|---|
| 2026.04.07 | ₩102,016 | ₩102,659 | ₩101,346 | ₩102,069 | +0.05% | 238.1만 |
|---|
| 2026.04.06 | ₩100,850 | ₩102,485 | ₩100,850 | ₩102,404 | +1.54% | 216.7만 |
|---|
| 2026.04.02 | ₩101,118 | ₩101,627 | ₩99,872 | ₩101,064 | -0.05% | 229.5만 |
|---|
| 2026.04.01 | ₩100,595 | ₩102,123 | ₩100,059 | ₩101,252 | +0.65% | 288만 |
|---|
| 2026.03.31 | ₩100,381 | ₩100,944 | ₩98,987 | ₩100,837 | +0.45% | 375.7만 |
|---|
| 2026.03.30 | ₩98,304 | ₩100,032 | ₩98,170 | ₩99,228 | +0.94% | 283.4만 |
|---|
| 2026.03.27 | ₩100,274 | ₩100,381 | ₩97,741 | ₩97,754 | -2.51% | 408.2만 |
|---|
| 2026.03.26 | ₩101,172 | ₩101,574 | ₩99,483 | ₩99,523 | -1.63% | 354.9만 |
|---|
| 2026.03.25 | ₩100,193 | ₩101,239 | ₩99,711 | ₩101,131 | +0.94% | 550.4만 |
|---|
| 2026.03.24 | ₩100,327 | ₩101,600 | ₩99,537 | ₩99,617 | -0.71% | 575.9만 |
|---|
| 2026.03.23 | ₩100,769 | ₩101,332 | ₩99,818 | ₩100,622 | -0.15% | 265.9만 |
|---|
| 2026.03.20 | ₩98,853 | ₩100,662 | ₩98,853 | ₩99,684 | +0.84% | 612만 |
|---|
| 2026.03.19 | ₩99,952 | ₩100,126 | ₩97,955 | ₩99,014 | -0.94% | 603.8만 |
|---|
| 2026.03.18 | ₩102,485 | ₩102,686 | ₩99,456 | ₩99,604 | -2.81% | 698.1만 |
|---|
| 2026.03.17 | ₩103,436 | ₩104,146 | ₩102,646 | ₩102,699 | -0.71% | 331.4만 |
|---|
| 2026.03.16 | ₩102,512 | ₩103,905 | ₩102,458 | ₩102,565 | +0.05% | 268.2만 |
|---|
| 2026.03.13 | ₩103,557 | ₩104,548 | ₩102,713 | ₩102,833 | -0.70% | 276.2만 |
|---|
| 2026.03.12 | ₩103,785 | ₩104,723 | ₩102,230 | ₩102,485 | -1.25% | 508.3만 |
|---|
| 2026.03.11 | ₩104,575 | ₩105,594 | ₩103,141 | ₩104,481 | -0.09% | 501.2만 |
|---|
| 2026.03.10 | ₩103,892 | ₩106,170 | ₩103,530 | ₩104,589 | +0.67% | 370.6만 |
|---|
| 2026.03.09 | ₩104,950 | ₩105,232 | ₩102,512 | ₩104,012 | -0.89% | 602만 |
|---|
| 2026.03.06 | ₩106,746 | ₩106,826 | ₩103,691 | ₩105,486 | -1.18% | 468.3만 |
|---|
| 2026.03.05 | ₩106,103 | ₩107,617 | ₩105,299 | ₩107,295 | +1.12% | 442.4만 |
|---|
| 2026.03.04 | ₩105,714 | ₩106,572 | ₩104,763 | ₩104,924 | -0.75% | 307.1만 |
|---|
| 2026.03.03 | ₩106,974 | ₩107,604 | ₩103,972 | ₩105,942 | -0.96% | 493.7만 |
|---|
| 2026.03.02 | ₩108,394 | ₩109,372 | ₩107,952 | ₩108,702 | +0.28% | 274.3만 |
|---|
| 2026.02.27 | ₩107,845 | ₩108,582 | ₩106,666 | ₩107,858 | +0.01% | 828만 |
|---|
| 2026.02.26 | ₩108,006 | ₩109,024 | ₩107,577 | ₩107,671 | -0.31% | 391.6만 |
|---|
| 2026.02.25 | ₩107,001 | ₩107,791 | ₩105,768 | ₩107,403 | +0.38% | 255.9만 |
|---|
| 2026.02.24 | ₩106,759 | ₩107,456 | ₩105,647 | ₩106,987 | +0.21% | 325.3만 |
|---|
| 2026.02.23 | ₩107,523 | ₩109,064 | ₩107,081 | ₩107,175 | -0.32% | 364.8만 |
|---|
| 2026.02.20 | ₩107,202 | ₩107,818 | ₩105,996 | ₩107,791 | +0.55% | 461만 |
|---|
| 2026.02.19 | ₩106,800 | ₩107,470 | ₩105,232 | ₩106,585 | -0.20% | 349.7만 |
|---|
| 2026.02.18 | ₩106,625 | ₩107,094 | ₩105,875 | ₩106,920 | +0.28% | 284.3만 |
|---|
| 2026.02.17 | ₩105,848 | ₩106,773 | ₩104,937 | ₩106,398 | +0.52% | 332.4만 |
|---|
| 2026.02.13 | ₩105,192 | ₩106,210 | ₩103,021 | ₩104,883 | -0.29% | 403.7만 |
|---|
| 2026.02.12 | ₩105,192 | ₩107,202 | ₩104,240 | ₩105,594 | +0.38% | 505.9만 |
|---|
| 2026.02.11 | ₩101,922 | ₩107,282 | ₩101,922 | ₩105,111 | +3.13% | 759.1만 |
|---|
| 2026.02.10 | ₩100,073 | ₩101,038 | ₩99,912 | ₩100,502 | +0.43% | 389.5만 |
|---|
| 2026.02.09 | ₩102,605 | ₩103,342 | ₩100,006 | ₩100,368 | -2.18% | 400.8만 |
|---|
| 2026.02.06 | ₩102,083 | ₩103,423 | ₩101,801 | ₩102,806 | +0.71% | 310만 |
|---|
| 2026.02.05 | ₩101,949 | ₩103,128 | ₩101,399 | ₩101,788 | -0.16% | 354.8만 |
|---|
| 2026.02.04 | ₩100,166 | ₩103,878 | ₩99,979 | ₩102,337 | +2.17% | 551.5만 |
|---|
| 2026.02.03 | ₩99,094 | ₩100,796 | ₩98,491 | ₩99,336 | +0.24% | 432.1만 |
|---|
| 2026.02.02 | ₩100,260 | ₩100,837 | ₩98,599 | ₩99,054 | -1.20% | 340.5만 |
|---|
| 2026.01.30 | ₩99,684 | ₩100,394 | ₩98,599 | ₩100,341 | +0.66% | 338.9만 |
|---|
| 2026.01.29 | ₩99,188 | ₩100,019 | ₩98,210 | ₩99,644 | +0.46% | 347만 |
|---|
| 2026.01.28 | ₩98,478 | ₩99,429 | ₩98,197 | ₩98,344 | -0.14% | 329.3만 |
|---|
| 2026.01.27 | ₩98,893 | ₩99,148 | ₩97,915 | ₩98,987 | +0.09% | 297.3만 |
|---|
| 2026.01.26 | ₩97,553 | ₩99,697 | ₩97,553 | ₩98,880 | +1.36% | 405.3만 |
|---|
| 2026.01.23 | ₩96,240 | ₩97,058 | ₩95,476 | ₩96,910 | +0.70% | 386만 |
|---|
| 2026.01.22 | ₩95,972 | ₩97,004 | ₩95,624 | ₩96,897 | +0.96% | 558.9만 |
|---|
| 2026.01.21 | ₩97,352 | ₩98,223 | ₩96,093 | ₩96,334 | -1.05% | 379.1만 |
|---|
| 2026.01.20 | ₩97,446 | ₩98,773 | ₩96,803 | ₩97,071 | -0.39% | 415.4만 |
|---|
| 2026.01.16 | ₩98,625 | ₩99,135 | ₩97,553 | ₩97,728 | -0.91% | 574.5만 |
|---|
| 2026.01.15 | ₩97,553 | ₩99,523 | ₩97,393 | ₩99,202 | +1.69% | 706.2만 |
|---|
| 2026.01.14 | ₩97,232 | ₩99,362 | ₩96,816 | ₩97,875 | +0.66% | 1167.7만 |
|---|
| 2026.01.13 | ₩99,255 | ₩99,590 | ₩96,629 | ₩96,870 | -2.40% | 838.9만 |
|---|
| 2026.01.12 | ₩101,105 | ₩101,895 | ₩99,148 | ₩99,282 | -1.80% | 842만 |
|---|
| 2026.01.09 | ₩104,522 | ₩104,991 | ₩100,569 | ₩101,078 | -3.29% | 938만 |
|---|
| 2026.01.08 | ₩104,053 | ₩106,036 | ₩103,275 | ₩104,388 | +0.32% | 704.3만 |
|---|
| 2026.01.07 | ₩103,758 | ₩104,991 | ₩103,208 | ₩103,275 | -0.46% | 841.9만 |
|---|
| 2026.01.06 | ₩106,786 | ₩107,845 | ₩103,249 | ₩104,615 | -2.03% | 1272.9만 |
|---|
| 2026.01.05 | ₩111,972 | ₩114,826 | ₩111,865 | ₩113,071 | +0.98% | 298.5만 |
|---|
| 2026.01.02 | ₩114,210 | ₩114,290 | ₩112,133 | ₩112,923 | -1.13% | 305.3만 |
|---|
| 2025.12.31 | ₩115,336 | ₩115,764 | ₩114,612 | ₩114,639 | -0.60% | 192.4만 |
|---|
| 2025.12.30 | ₩115,858 | ₩116,193 | ₩115,389 | ₩115,416 | -0.38% | 171.4만 |
|---|
| 2025.12.29 | ₩115,778 | ₩116,287 | ₩115,617 | ₩115,885 | +0.09% | 180.6만 |
|---|
| 2025.12.26 | ₩115,805 | ₩116,140 | ₩115,416 | ₩115,885 | +0.07% | 117.5만 |
|---|
| 2025.12.24 | ₩116,006 | ₩116,970 | ₩115,738 | ₩115,939 | -0.06% | 117만 |
|---|
| 2025.12.23 | ₩115,791 | ₩116,582 | ₩115,161 | ₩116,032 | +0.21% | 208.6만 |
|---|
| 2025.12.22 | ₩115,416 | ₩116,354 | ₩114,599 | ₩115,818 | +0.35% | 303.7만 |
|---|
| 2025.12.19 | ₩115,671 | ₩116,367 | ₩114,800 | ₩115,282 | -0.34% | 1025.5만 |
|---|
| 2025.12.18 | ₩114,679 | ₩116,327 | ₩113,808 | ₩115,496 | +0.71% | 496.1만 |
|---|
| 2025.12.17 | ₩113,540 | ₩115,697 | ₩113,178 | ₩115,429 | +1.66% | 740.5만 |
|---|
| 2025.12.16 | ₩115,604 | ₩115,831 | ₩112,990 | ₩113,285 | -2.01% | 599.5만 |
|---|
| 2025.12.15 | ₩113,955 | ₩116,019 | ₩112,843 | ₩115,644 | +1.48% | 767.9만 |
|---|
| 2025.12.12 | ₩111,932 | ₩113,888 | ₩111,195 | ₩113,768 | +1.64% | 671.8만 |
|---|
| 2025.12.11 | ₩107,764 | ₩113,902 | ₩107,764 | ₩111,021 | +3.02% | 1052.9만 |
|---|
| 2025.12.10 | ₩102,257 | ₩110,806 | ₩102,163 | ₩108,649 | +6.25% | 1342.4만 |
|---|
| 2025.12.09 | ₩102,431 | ₩103,610 | ₩102,190 | ₩102,404 | -0.03% | 367.2만 |
|---|
| 2025.12.08 | ₩102,914 | ₩102,914 | ₩101,239 | ₩102,257 | -0.64% | 415.4만 |
|---|
| 2025.12.05 | ₩102,538 | ₩103,557 | ₩102,445 | ₩103,222 | +0.67% | 422.3만 |
|---|
| 2025.12.04 | ₩102,699 | ₩104,388 | ₩102,605 | ₩103,557 | +0.84% | 345.6만 |
|---|
| 2025.12.03 | ₩102,967 | ₩103,704 | ₩101,882 | ₩103,275 | +0.30% | 380.8만 |
|---|
| 2025.12.02 | ₩102,579 | ₩103,208 | ₩101,721 | ₩103,115 | +0.52% | 429만 |
|---|
| 2025.12.01 | ₩101,935 | ₩103,838 | ₩101,935 | ₩102,659 | +0.71% | 397.3만 |
|---|
| 2025.11.28 | ₩101,895 | ₩102,860 | ₩101,587 | ₩102,056 | +0.16% | 142.8만 |
|---|
| 2025.11.26 | ₩101,091 | ₩102,458 | ₩100,890 | ₩101,895 | +0.80% | 313.4만 |
|---|
| 2025.11.25 | ₩101,198 | ₩102,163 | ₩100,434 | ₩100,515 | -0.68% | 406.3만 |
|---|
| 2025.11.24 | ₩101,842 | ₩101,842 | ₩100,234 | ₩100,649 | -1.17% | 470.6만 |
|---|
| 2025.11.21 | ₩101,949 | ₩103,101 | ₩101,172 | ₩101,788 | -0.16% | 554.6만 |
|---|
| 2025.11.20 | ₩102,458 | ₩103,450 | ₩100,971 | ₩101,426 | -1.01% | 327만 |
|---|
| 2025.11.19 | ₩102,981 | ₩103,637 | ₩100,622 | ₩101,507 | -1.43% | 351.8만 |
|---|
| 2025.11.18 | ₩102,873 | ₩104,240 | ₩102,324 | ₩103,275 | +0.39% | 242.2만 |
|---|
| 2025.11.17 | ₩104,495 | ₩105,299 | ₩102,391 | ₩102,458 | -1.95% | 401.9만 |
|---|
| 2025.11.14 | ₩105,151 | ₩105,674 | ₩103,744 | ₩104,187 | -0.92% | 433.8만 |
|---|
| 2025.11.13 | ₩104,669 | ₩106,183 | ₩104,388 | ₩104,991 | +0.31% | 468.2만 |
|---|
| 2025.11.12 | ₩101,962 | ₩104,723 | ₩101,118 | ₩104,522 | +2.51% | 489.3만 |
|---|
| 2025.11.11 | ₩103,396 | ₩103,651 | ₩102,016 | ₩102,043 | -1.31% | 458.2만 |
|---|
| 2025.11.10 | ₩102,659 | ₩103,637 | ₩101,399 | ₩103,074 | +0.40% | 441.6만 |
|---|
| 2025.11.07 | ₩102,565 | ₩103,838 | ₩102,337 | ₩103,088 | +0.51% | 426만 |
|---|
| 2025.11.06 | ₩102,766 | ₩103,811 | ₩102,043 | ₩102,217 | -0.53% | 402.4만 |
|---|
| 2025.11.05 | ₩109,882 | ₩110,056 | ₩102,217 | ₩102,270 | -6.93% | 797.2만 |
|---|
| 2025.11.04 | ₩105,862 | ₩108,903 | ₩105,795 | ₩108,153 | +2.16% | 527.1만 |
|---|
| 2025.11.03 | ₩105,875 | ₩106,264 | ₩105,084 | ₩105,808 | -0.06% | 419.7만 |
|---|
| 2025.10.31 | ₩104,280 | ₩106,411 | ₩104,240 | ₩105,808 | +1.46% | 325만 |
|---|
| 2025.10.30 | ₩104,736 | ₩107,805 | ₩103,450 | ₩104,776 | +0.04% | 277만 |
|---|
| 2025.10.29 | ₩104,522 | ₩105,218 | ₩103,811 | ₩104,495 | -0.03% | 284.5만 |
|---|
| 2025.10.28 | ₩106,076 | ₩106,197 | ₩104,589 | ₩105,044 | -0.97% | 260.5만 |
|---|
| 2025.10.27 | ₩106,197 | ₩106,719 | ₩105,768 | ₩106,277 | +0.08% | 282.2만 |
|---|
| 2025.10.24 | ₩105,754 | ₩106,853 | ₩105,393 | ₩105,862 | +0.10% | 263.4만 |
|---|
| 2025.10.23 | ₩106,237 | ₩106,237 | ₩105,259 | ₩105,661 | -0.54% | 320.7만 |
|---|
| 2025.10.22 | ₩105,406 | ₩106,344 | ₩104,562 | ₩105,781 | +0.36% | 515.3만 |
|---|
| 2025.10.21 | ₩104,133 | ₩105,326 | ₩103,651 | ₩105,031 | +0.86% | 264.3만 |
|---|
| 2025.10.20 | ₩103,865 | ₩104,589 | ₩103,329 | ₩104,106 | +0.23% | 276만 |
|---|
| 2025.10.17 | ₩103,436 | ₩104,803 | ₩103,436 | ₩103,664 | +0.22% | 403.2만 |
|---|
| 2025.10.16 | ₩104,937 | ₩106,840 | ₩103,115 | ₩103,208 | -1.65% | 1039.7만 |
|---|
| 2025.10.15 | ₩110,163 | ₩110,860 | ₩107,831 | ₩108,890 | -1.16% | 534.8만 |
|---|
| 2025.10.14 | ₩109,386 | ₩111,382 | ₩109,037 | ₩111,101 | +1.57% | 348.4만 |
|---|
| 2025.10.13 | ₩108,689 | ₩110,042 | ₩108,314 | ₩109,640 | +0.88% | 272.7만 |
|---|
| 2025.10.10 | ₩111,972 | ₩112,146 | ₩108,743 | ₩108,944 | -2.70% | 502.1만 |
|---|