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 | ₩103,722 | ₩104,205 | ₩103,105 | ₩103,333 | -0.38% | 503.3만 |
| 2026.10.08 | ₩101,562 | ₩104,124 | ₩101,415 | ₩103,346 | +1.76% | 388.9만 |
| 2026.10.07 | ₩100,516 | ₩102,059 | ₩100,449 | ₩101,482 | +0.96% | 490.1만 |
| 2026.10.06 | ₩100,811 | ₩102,475 | ₩100,355 | ₩100,744 | -0.07% | 530만 |
| 2026.10.05 | ₩100,704 | ₩101,267 | ₩99,966 | ₩100,758 | +0.05% | 445.2만 |
| 2026.10.02 | ₩101,227 | ₩101,361 | ₩99,725 | ₩100,503 | -0.72% | 474만 |
| 2026.10.01 | ₩99,980 | ₩101,375 | ₩99,698 | ₩101,174 | +1.19% | 535.2만 |
| 2026.09.30 | ₩100,650 | ₩101,254 | ₩99,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,819 |
| -0.83% |
| 941.1만 |
| 2026.09.29 | ₩97,539 | ₩101,764 | ₩97,539 | ₩100,959 | +3.51% | 1113.5만 |
|---|
| 2026.09.28 | ₩99,336 | ₩99,591 | ₩97,418 | ₩97,619 | -1.73% | 407.5만 |
|---|
| 2026.09.25 | ₩100,396 | ₩100,396 | ₩99,188 | ₩99,483 | -0.91% | 293.2만 |
|---|
| 2026.09.24 | ₩101,804 | ₩102,126 | ₩100,248 | ₩100,355 | -1.42% | 316.8만 |
|---|
| 2026.09.23 | ₩100,610 | ₩102,555 | ₩100,261 | ₩101,375 | +0.76% | 356.9만 |
|---|
| 2026.09.22 | ₩99,940 | ₩101,522 | ₩99,162 | ₩100,838 | +0.90% | 447.3만 |
|---|
| 2026.09.21 | ₩101,039 | ₩101,495 | ₩99,859 | ₩99,980 | -1.05% | 334만 |
|---|
| 2026.09.18 | ₩100,811 | ₩102,032 | ₩100,422 | ₩101,039 | +0.23% | 770.1만 |
|---|
| 2026.09.17 | ₩101,737 | ₩102,206 | ₩100,194 | ₩101,509 | -0.22% | 408만 |
|---|
| 2026.09.16 | ₩101,066 | ₩102,729 | ₩100,798 | ₩102,032 | +0.96% | 442.8만 |
|---|
| 2026.09.15 | ₩102,126 | ₩102,220 | ₩100,852 | ₩101,911 | -0.21% | 352.8만 |
|---|
| 2026.09.14 | ₩102,139 | ₩102,743 | ₩101,254 | ₩102,327 | +0.18% | 457.7만 |
|---|
| 2026.09.11 | ₩101,576 | ₩101,871 | ₩99,899 | ₩101,039 | -0.53% | 674.1만 |
|---|
| 2026.09.10 | ₩101,267 | ₩101,603 | ₩99,859 | ₩100,637 | -0.62% | 536.9만 |
|---|
| 2026.09.09 | ₩99,926 | ₩100,717 | ₩99,188 | ₩100,637 | +0.71% | 642.6만 |
|---|
| 2026.09.08 | ₩101,053 | ₩101,858 | ₩100,141 | ₩100,168 | -0.88% | 317만 |
|---|
| 2026.09.04 | ₩102,045 | ₩102,890 | ₩101,858 | ₩102,220 | +0.17% | 313.6만 |
|---|
| 2026.09.03 | ₩102,743 | ₩103,937 | ₩102,300 | ₩103,092 | +0.34% | 545.8만 |
|---|
| 2026.09.02 | ₩102,153 | ₩103,601 | ₩101,978 | ₩102,112 | -0.04% | 537.4만 |
|---|
| 2026.09.01 | ₩102,501 | ₩103,709 | ₩101,482 | ₩101,777 | -0.71% | 333.6만 |
|---|
| 2026.08.31 | ₩103,051 | ₩103,185 | ₩102,206 | ₩102,421 | -0.61% | 367.1만 |
|---|
| 2026.08.28 | ₩103,481 | ₩103,883 | ₩102,555 | ₩103,185 | -0.29% | 197.5만 |
|---|
| 2026.08.27 | ₩102,407 | ₩102,944 | ₩101,281 | ₩102,783 | +0.37% | 423.8만 |
|---|
| 2026.08.26 | ₩102,676 | ₩103,802 | ₩102,475 | ₩103,239 | +0.55% | 292.2만 |
|---|
| 2026.08.25 | ₩103,588 | ₩103,963 | ₩102,421 | ₩102,448 | -1.10% | 172.3만 |
|---|
| 2026.08.24 | ₩102,568 | ₩104,352 | ₩102,568 | ₩103,789 | +1.19% | 271.6만 |
|---|
| 2026.08.21 | ₩101,938 | ₩103,024 | ₩101,683 | ₩102,099 | +0.16% | 315.8만 |
|---|
| 2026.08.20 | ₩101,254 | ₩102,273 | ₩100,677 | ₩101,603 | +0.34% | 269만 |
|---|
| 2026.08.19 | ₩102,139 | ₩103,011 | ₩101,348 | ₩101,536 | -0.59% | 220.7만 |
|---|
| 2026.08.18 | ₩102,756 | ₩103,561 | ₩102,059 | ₩102,099 | -0.64% | 219.5만 |
|---|
| 2026.08.17 | ₩102,139 | ₩103,601 | ₩101,630 | ₩101,683 | -0.45% | 222.4만 |
|---|
| 2026.08.14 | ₩102,327 | ₩103,266 | ₩101,938 | ₩102,796 | +0.46% | 281.2만 |
|---|
| 2026.08.13 | ₩102,931 | ₩103,226 | ₩101,710 | ₩101,978 | -0.93% | 213.2만 |
|---|
| 2026.08.12 | ₩102,703 | ₩103,306 | ₩102,019 | ₩102,126 | -0.56% | 375.7만 |
|---|
| 2026.08.11 | ₩103,346 | ₩104,647 | ₩103,132 | ₩103,695 | +0.34% | 345.7만 |
|---|
| 2026.08.10 | ₩104,352 | ₩105,211 | ₩103,360 | ₩104,098 | -0.24% | 379.3만 |
|---|
| 2026.08.07 | ₩106,163 | ₩106,995 | ₩104,446 | ₩105,667 | -0.47% | 467.4만 |
|---|
| 2026.08.06 | ₩108,644 | ₩108,698 | ₩106,270 | ₩107,263 | -1.27% | 311.1만 |
|---|
| 2026.08.05 | ₩106,847 | ₩107,826 | ₩106,405 | ₩107,464 | +0.58% | 284.4만 |
|---|
| 2026.08.04 | ₩104,299 | ₩106,633 | ₩103,534 | ₩106,391 | +2.01% | 287.6만 |
|---|
| 2026.08.03 | ₩106,364 | ₩106,861 | ₩104,674 | ₩105,680 | -0.64% | 263만 |
|---|
| 2026.07.31 | ₩105,385 | ₩105,881 | ₩104,822 | ₩105,399 | +0.01% | 357.1만 |
|---|
| 2026.07.30 | ₩107,182 | ₩107,397 | ₩103,910 | ₩105,814 | -1.28% | 350.7만 |
|---|
| 2026.07.29 | ₩108,323 | ₩108,631 | ₩107,330 | ₩107,571 | -0.69% | 265만 |
|---|
| 2026.07.28 | ₩106,995 | ₩108,671 | ₩106,753 | ₩108,416 | +1.33% | 331.6만 |
|---|
| 2026.07.27 | ₩106,083 | ₩107,665 | ₩106,083 | ₩106,177 | +0.09% | 254.9만 |
|---|
| 2026.07.24 | ₩104,755 | ₩106,257 | ₩104,607 | ₩106,042 | +1.23% | 221.2만 |
|---|
| 2026.07.23 | ₩104,594 | ₩105,600 | ₩103,789 | ₩104,835 | +0.23% | 350.3만 |
|---|
| 2026.07.22 | ₩106,968 | ₩107,478 | ₩103,883 | ₩104,956 | -1.88% | 455.6만 |
|---|
| 2026.07.21 | ₩106,861 | ₩107,652 | ₩106,109 | ₩107,625 | +0.72% | 406만 |
|---|
| 2026.07.20 | ₩107,411 | ₩107,759 | ₩106,713 | ₩107,035 | -0.35% | 247.6만 |
|---|
| 2026.07.17 | ₩105,144 | ₩108,564 | ₩105,144 | ₩107,974 | +2.69% | 684.8만 |
|---|
| 2026.07.16 | ₩103,507 | ₩105,264 | ₩103,346 | ₩104,661 | +1.11% | 293.3만 |
|---|
| 2026.07.15 | ₩104,111 | ₩104,768 | ₩102,783 | ₩102,984 | -1.08% | 425만 |
|---|
| 2026.07.14 | ₩106,405 | ₩107,652 | ₩105,560 | ₩105,962 | -0.42% | 227.3만 |
|---|
| 2026.07.13 | ₩107,263 | ₩108,108 | ₩105,761 | ₩107,169 | -0.09% | 258.7만 |
|---|
| 2026.07.10 | ₩107,182 | ₩107,182 | ₩105,613 | ₩106,190 | -0.93% | 201.7만 |
|---|
| 2026.07.09 | ₩107,974 | ₩108,175 | ₩105,774 | ₩106,109 | -1.73% | 327.6만 |
|---|
| 2026.07.08 | ₩108,792 | ₩108,792 | ₩106,673 | ₩106,794 | -1.84% | 328.7만 |
|---|
| 2026.07.07 | ₩109,181 | ₩110,589 | ₩108,618 | ₩108,725 | -0.42% | 323.9만 |
|---|
| 2026.07.06 | ₩106,217 | ₩108,376 | ₩105,519 | ₩108,309 | +1.97% | 394.1만 |
|---|
| 2026.07.02 | ₩103,735 | ₩106,539 | ₩102,609 | ₩106,485 | +2.65% | 349.2만 |
|---|
| 2026.07.01 | ₩100,785 | ₩103,306 | ₩100,785 | ₩102,729 | +1.93% | 696.7만 |
|---|
| 2026.06.30 | ₩100,650 | ₩101,026 | ₩99,618 | ₩99,966 | -0.68% | 325.5만 |
|---|
| 2026.06.29 | ₩100,892 | ₩101,643 | ₩100,141 | ₩100,758 | -0.13% | 360.7만 |
|---|
| 2026.06.26 | ₩101,469 | ₩102,756 | ₩100,557 | ₩101,361 | -0.11% | 1534.5만 |
|---|
| 2026.06.25 | ₩102,273 | ₩103,038 | ₩100,007 | ₩100,396 | -1.84% | 257.7만 |
|---|
| 2026.06.24 | ₩103,373 | ₩103,521 | ₩102,072 | ₩102,126 | -1.21% | 341.6만 |
|---|
| 2026.06.23 | ₩102,998 | ₩103,400 | ₩101,790 | ₩102,649 | -0.34% | 357.7만 |
|---|
| 2026.06.22 | ₩99,658 | ₩104,674 | ₩99,390 | ₩102,434 | +2.79% | 957.2만 |
|---|
| 2026.06.18 | ₩100,328 | ₩100,852 | ₩99,001 | ₩99,282 | -1.04% | 585.8만 |
|---|
| 2026.06.17 | ₩100,154 | ₩101,549 | ₩99,752 | ₩100,288 | +0.13% | 339.7만 |
|---|
| 2026.06.16 | ₩101,106 | ₩101,844 | ₩100,141 | ₩100,878 | -0.23% | 235.7만 |
|---|
| 2026.06.15 | ₩101,133 | ₩101,723 | ₩100,074 | ₩100,436 | -0.69% | 263.3만 |
|---|
| 2026.06.12 | ₩100,717 | ₩102,273 | ₩100,342 | ₩101,589 | +0.87% | 261.2만 |
|---|
| 2026.06.11 | ₩101,039 | ₩101,871 | ₩100,543 | ₩101,026 | -0.01% | 423.2만 |
|---|
| 2026.06.10 | ₩99,148 | ₩101,214 | ₩98,343 | ₩100,516 | +1.38% | 485.8만 |
|---|
| 2026.06.09 | ₩99,416 | ₩100,409 | ₩98,893 | ₩99,148 | -0.27% | 655.7만 |
|---|
| 2026.06.08 | ₩100,422 | ₩100,932 | ₩99,255 | ₩99,390 | -1.03% | 720만 |
|---|
| 2026.06.05 | ₩99,430 | ₩101,549 | ₩99,229 | ₩101,254 | +1.83% | 313.6만 |
|---|
| 2026.06.04 | ₩98,652 | ₩100,436 | ₩98,075 | ₩98,504 | -0.15% | 341.5만 |
|---|
| 2026.06.03 | ₩98,732 | ₩99,416 | ₩96,774 | ₩97,311 | -1.44% | 344.5만 |
|---|
| 2026.06.02 | ₩98,236 | ₩99,805 | ₩97,914 | ₩98,987 | +0.76% | 345.4만 |
|---|
| 2026.06.01 | ₩98,504 | ₩99,671 | ₩98,478 | ₩98,518 | +0.01% | 251.8만 |
|---|
| 2026.05.29 | ₩99,966 | ₩101,522 | ₩99,229 | ₩99,564 | -0.40% | 525.5만 |
|---|
| 2026.05.28 | ₩100,530 | ₩101,482 | ₩99,658 | ₩99,792 | -0.73% | 280.3만 |
|---|
| 2026.05.27 | ₩103,534 | ₩104,218 | ₩100,865 | ₩100,959 | -2.49% | 323.6만 |
|---|
| 2026.05.26 | ₩103,574 | ₩105,010 | ₩103,145 | ₩103,534 | -0.04% | 230.3만 |
|---|
| 2026.05.22 | ₩105,251 | ₩105,358 | ₩103,105 | ₩103,346 | -1.81% | 253.4만 |
|---|
| 2026.05.21 | ₩103,735 | ₩105,855 | ₩103,212 | ₩105,452 | +1.66% | 401.4만 |
|---|
| 2026.05.20 | ₩104,554 | ₩105,278 | ₩103,212 | ₩104,661 | +0.10% | 330.1만 |
|---|
| 2026.05.19 | ₩105,157 | ₩105,627 | ₩103,789 | ₩103,990 | -1.11% | 325.6만 |
|---|
| 2026.05.18 | ₩101,978 | ₩105,103 | ₩101,978 | ₩105,103 | +3.06% | 362.4만 |
|---|
| 2026.05.15 | ₩102,340 | ₩103,185 | ₩101,616 | ₩102,086 | -0.25% | 299.5만 |
|---|
| 2026.05.14 | ₩102,314 | ₩102,904 | ₩101,174 | ₩101,549 | -0.75% | 293.4만 |
|---|
| 2026.05.13 | ₩102,407 | ₩103,776 | ₩100,972 | ₩101,643 | -0.75% | 653.7만 |
|---|
| 2026.05.12 | ₩102,300 | ₩102,796 | ₩100,530 | ₩102,475 | +0.17% | 477.7만 |
|---|
| 2026.05.11 | ₩102,971 | ₩103,253 | ₩101,200 | ₩102,019 | -0.92% | 312.2만 |
|---|
| 2026.05.08 | ₩102,595 | ₩103,266 | ₩101,603 | ₩102,421 | -0.17% | 475.3만 |
|---|
| 2026.05.07 | ₩103,870 | ₩104,715 | ₩102,287 | ₩102,515 | -1.30% | 280.3만 |
|---|
| 2026.05.06 | ₩105,774 | ₩106,767 | ₩104,017 | ₩104,205 | -1.48% | 438.8만 |
|---|
| 2026.05.05 | ₩104,460 | ₩106,136 | ₩103,870 | ₩105,251 | +0.76% | 373.8만 |
|---|
| 2026.05.04 | ₩104,621 | ₩105,855 | ₩103,628 | ₩104,030 | -0.56% | 526.2만 |
|---|
| 2026.05.01 | ₩104,607 | ₩106,995 | ₩104,486 | ₩105,653 | +1.00% | 945.6만 |
|---|
| 2026.04.30 | ₩98,115 | ₩100,503 | ₩97,887 | ₩100,328 | +2.26% | 1078.6만 |
|---|
| 2026.04.29 | ₩99,108 | ₩99,792 | ₩97,914 | ₩98,974 | -0.14% | 547.4만 |
|---|
| 2026.04.28 | ₩100,328 | ₩101,053 | ₩98,437 | ₩99,470 | -0.86% | 927.3만 |
|---|
| 2026.04.27 | ₩100,208 | ₩101,026 | ₩98,880 | ₩99,430 | -0.78% | 975.8만 |
|---|
| 2026.04.24 | ₩101,750 | ₩102,501 | ₩100,221 | ₩100,785 | -0.95% | 350.7만 |
|---|
| 2026.04.23 | ₩101,911 | ₩102,850 | ₩101,402 | ₩102,381 | +0.46% | 371.2만 |
|---|
| 2026.04.22 | ₩104,138 | ₩104,138 | ₩100,744 | ₩101,978 | -2.07% | 491.9만 |
|---|
| 2026.04.21 | ₩105,425 | ₩105,747 | ₩104,366 | ₩104,527 | -0.85% | 252.5만 |
|---|
| 2026.04.20 | ₩105,613 | ₩106,592 | ₩105,050 | ₩105,372 | -0.23% | 199만 |
|---|
| 2026.04.17 | ₩104,795 | ₩106,794 | ₩104,138 | ₩105,533 | +0.70% | 266.8만 |
|---|
| 2026.04.16 | ₩103,038 | ₩104,929 | ₩102,756 | ₩104,916 | +1.82% | 421.4만 |
|---|
| 2026.04.15 | ₩103,253 | ₩104,607 | ₩102,823 | ₩103,400 | +0.14% | 661만 |
|---|
| 2026.04.14 | ₩103,574 | ₩104,822 | ₩102,971 | ₩103,306 | -0.26% | 358.4만 |
|---|
| 2026.04.13 | ₩102,716 | ₩104,607 | ₩102,716 | ₩104,393 | +1.63% | 196.1만 |
|---|
| 2026.04.10 | ₩104,030 | ₩104,299 | ₩102,166 | ₩103,105 | -0.89% | 214.1만 |
|---|
| 2026.04.09 | ₩103,118 | ₩105,157 | ₩102,890 | ₩104,245 | +1.09% | 192.1만 |
|---|
| 2026.04.08 | ₩101,710 | ₩104,111 | ₩101,361 | ₩103,856 | +2.11% | 331.8만 |
|---|
| 2026.04.07 | ₩102,112 | ₩102,756 | ₩101,442 | ₩102,166 | +0.05% | 238.1만 |
|---|
| 2026.04.06 | ₩100,945 | ₩102,582 | ₩100,945 | ₩102,501 | +1.54% | 216.7만 |
|---|
| 2026.04.02 | ₩101,214 | ₩101,723 | ₩99,966 | ₩101,160 | -0.05% | 229.5만 |
|---|
| 2026.04.01 | ₩100,691 | ₩102,220 | ₩100,154 | ₩101,348 | +0.65% | 288만 |
|---|
| 2026.03.31 | ₩100,476 | ₩101,039 | ₩99,081 | ₩100,932 | +0.45% | 375.7만 |
|---|
| 2026.03.30 | ₩98,397 | ₩100,127 | ₩98,263 | ₩99,323 | +0.94% | 283.4만 |
|---|
| 2026.03.27 | ₩100,369 | ₩100,476 | ₩97,834 | ₩97,847 | -2.51% | 408.2만 |
|---|
| 2026.03.26 | ₩101,267 | ₩101,670 | ₩99,577 | ₩99,618 | -1.63% | 354.9만 |
|---|
| 2026.03.25 | ₩100,288 | ₩101,334 | ₩99,805 | ₩101,227 | +0.94% | 550.4만 |
|---|
| 2026.03.24 | ₩100,422 | ₩101,697 | ₩99,631 | ₩99,711 | -0.71% | 575.9만 |
|---|
| 2026.03.23 | ₩100,865 | ₩101,428 | ₩99,913 | ₩100,717 | -0.15% | 265.9만 |
|---|
| 2026.03.20 | ₩98,947 | ₩100,758 | ₩98,947 | ₩99,779 | +0.84% | 612만 |
|---|
| 2026.03.19 | ₩100,047 | ₩100,221 | ₩98,048 | ₩99,108 | -0.94% | 603.8만 |
|---|
| 2026.03.18 | ₩102,582 | ₩102,783 | ₩99,551 | ₩99,698 | -2.81% | 698.1만 |
|---|
| 2026.03.17 | ₩103,534 | ₩104,245 | ₩102,743 | ₩102,796 | -0.71% | 331.4만 |
|---|
| 2026.03.16 | ₩102,609 | ₩104,004 | ₩102,555 | ₩102,662 | +0.05% | 268.2만 |
|---|
| 2026.03.13 | ₩103,655 | ₩104,647 | ₩102,810 | ₩102,931 | -0.70% | 276.2만 |
|---|
| 2026.03.12 | ₩103,883 | ₩104,822 | ₩102,327 | ₩102,582 | -1.25% | 508.3만 |
|---|
| 2026.03.11 | ₩104,674 | ₩105,694 | ₩103,239 | ₩104,580 | -0.09% | 501.2만 |
|---|
| 2026.03.10 | ₩103,990 | ₩106,270 | ₩103,628 | ₩104,688 | +0.67% | 370.6만 |
|---|
| 2026.03.09 | ₩105,050 | ₩105,332 | ₩102,609 | ₩104,111 | -0.89% | 602만 |
|---|
| 2026.03.06 | ₩106,847 | ₩106,928 | ₩103,789 | ₩105,586 | -1.18% | 468.3만 |
|---|
| 2026.03.05 | ₩106,203 | ₩107,719 | ₩105,399 | ₩107,397 | +1.12% | 442.4만 |
|---|
| 2026.03.04 | ₩105,814 | ₩106,673 | ₩104,862 | ₩105,023 | -0.75% | 307.1만 |
|---|
| 2026.03.03 | ₩107,075 | ₩107,706 | ₩104,071 | ₩106,042 | -0.96% | 493.7만 |
|---|
| 2026.03.02 | ₩108,497 | ₩109,476 | ₩108,054 | ₩108,805 | +0.28% | 274.3만 |
|---|
| 2026.02.27 | ₩107,947 | ₩108,685 | ₩106,767 | ₩107,960 | +0.01% | 828만 |
|---|
| 2026.02.26 | ₩108,108 | ₩109,127 | ₩107,679 | ₩107,773 | -0.31% | 391.6만 |
|---|
| 2026.02.25 | ₩107,102 | ₩107,893 | ₩105,868 | ₩107,504 | +0.38% | 255.9만 |
|---|
| 2026.02.24 | ₩106,861 | ₩107,558 | ₩105,747 | ₩107,089 | +0.21% | 325.3만 |
|---|
| 2026.02.23 | ₩107,625 | ₩109,168 | ₩107,182 | ₩107,276 | -0.32% | 364.8만 |
|---|
| 2026.02.20 | ₩107,303 | ₩107,920 | ₩106,096 | ₩107,893 | +0.55% | 461만 |
|---|
| 2026.02.19 | ₩106,901 | ₩107,571 | ₩105,332 | ₩106,686 | -0.20% | 349.7만 |
|---|
| 2026.02.18 | ₩106,726 | ₩107,196 | ₩105,975 | ₩107,022 | +0.28% | 284.3만 |
|---|
| 2026.02.17 | ₩105,948 | ₩106,874 | ₩105,036 | ₩106,498 | +0.52% | 332.4만 |
|---|
| 2026.02.13 | ₩105,291 | ₩106,311 | ₩103,118 | ₩104,983 | -0.29% | 403.7만 |
|---|
| 2026.02.12 | ₩105,291 | ₩107,303 | ₩104,339 | ₩105,694 | +0.38% | 505.9만 |
|---|
| 2026.02.11 | ₩102,019 | ₩107,384 | ₩102,019 | ₩105,211 | +3.13% | 759.1만 |
|---|
| 2026.02.10 | ₩100,168 | ₩101,133 | ₩100,007 | ₩100,597 | +0.43% | 389.5만 |
|---|
| 2026.02.09 | ₩102,703 | ₩103,440 | ₩100,100 | ₩100,463 | -2.18% | 400.8만 |
|---|
| 2026.02.06 | ₩102,179 | ₩103,521 | ₩101,898 | ₩102,904 | +0.71% | 310만 |
|---|
| 2026.02.05 | ₩102,045 | ₩103,226 | ₩101,495 | ₩101,884 | -0.16% | 354.8만 |
|---|
| 2026.02.04 | ₩100,261 | ₩103,977 | ₩100,074 | ₩102,434 | +2.17% | 551.5만 |
|---|
| 2026.02.03 | ₩99,188 | ₩100,892 | ₩98,585 | ₩99,430 | +0.24% | 432.1만 |
|---|
| 2026.02.02 | ₩100,355 | ₩100,932 | ₩98,692 | ₩99,148 | -1.20% | 340.5만 |
|---|
| 2026.01.30 | ₩99,779 | ₩100,489 | ₩98,692 | ₩100,436 | +0.66% | 338.9만 |
|---|
| 2026.01.29 | ₩99,282 | ₩100,114 | ₩98,303 | ₩99,738 | +0.46% | 347만 |
|---|
| 2026.01.28 | ₩98,571 | ₩99,524 | ₩98,290 | ₩98,437 | -0.14% | 329.3만 |
|---|
| 2026.01.27 | ₩98,987 | ₩99,242 | ₩98,008 | ₩99,081 | +0.09% | 297.3만 |
|---|
| 2026.01.26 | ₩97,646 | ₩99,792 | ₩97,646 | ₩98,974 | +1.36% | 405.3만 |
|---|
| 2026.01.23 | ₩96,331 | ₩97,150 | ₩95,567 | ₩97,002 | +0.70% | 386만 |
|---|
| 2026.01.22 | ₩96,063 | ₩97,096 | ₩95,714 | ₩96,989 | +0.96% | 558.9만 |
|---|
| 2026.01.21 | ₩97,445 | ₩98,317 | ₩96,184 | ₩96,425 | -1.05% | 379.1만 |
|---|
| 2026.01.20 | ₩97,539 | ₩98,866 | ₩96,895 | ₩97,163 | -0.39% | 415.4만 |
|---|
| 2026.01.16 | ₩98,719 | ₩99,229 | ₩97,646 | ₩97,820 | -0.91% | 574.5만 |
|---|
| 2026.01.15 | ₩97,646 | ₩99,618 | ₩97,485 | ₩99,296 | +1.69% | 706.2만 |
|---|
| 2026.01.14 | ₩97,324 | ₩99,457 | ₩96,908 | ₩97,968 | +0.66% | 1167.7만 |
|---|
| 2026.01.13 | ₩99,349 | ₩99,685 | ₩96,720 | ₩96,962 | -2.40% | 838.9만 |
|---|
| 2026.01.12 | ₩101,200 | ₩101,992 | ₩99,242 | ₩99,376 | -1.80% | 842만 |
|---|
| 2026.01.09 | ₩104,621 | ₩105,090 | ₩100,664 | ₩101,174 | -3.29% | 938만 |
|---|
| 2026.01.08 | ₩104,151 | ₩106,136 | ₩103,373 | ₩104,486 | +0.32% | 704.3만 |
|---|
| 2026.01.07 | ₩103,856 | ₩105,090 | ₩103,306 | ₩103,373 | -0.46% | 841.9만 |
|---|
| 2026.01.06 | ₩106,887 | ₩107,947 | ₩103,346 | ₩104,715 | -2.03% | 1272.9만 |
|---|
| 2026.01.05 | ₩112,078 | ₩114,935 | ₩111,971 | ₩113,178 | +0.98% | 298.5만 |
|---|
| 2026.01.02 | ₩114,318 | ₩114,399 | ₩112,239 | ₩113,031 | -1.13% | 305.3만 |
|---|
| 2025.12.31 | ₩115,445 | ₩115,874 | ₩114,721 | ₩114,747 | -0.60% | 192.4만 |
|---|
| 2025.12.30 | ₩115,968 | ₩116,303 | ₩115,498 | ₩115,525 | -0.38% | 171.4만 |
|---|
| 2025.12.29 | ₩115,887 | ₩116,397 | ₩115,726 | ₩115,995 | +0.09% | 180.6만 |
|---|
| 2025.12.26 | ₩115,914 | ₩116,250 | ₩115,525 | ₩115,995 | +0.07% | 117.5만 |
|---|
| 2025.12.24 | ₩116,115 | ₩117,081 | ₩115,847 | ₩116,048 | -0.06% | 117만 |
|---|
| 2025.12.23 | ₩115,901 | ₩116,692 | ₩115,270 | ₩116,142 | +0.21% | 208.6만 |
|---|
| 2025.12.22 | ₩115,525 | ₩116,464 | ₩114,707 | ₩115,928 | +0.35% | 303.7만 |
|---|
| 2025.12.19 | ₩115,780 | ₩116,478 | ₩114,908 | ₩115,391 | -0.34% | 1025.5만 |
|---|
| 2025.12.18 | ₩114,788 | ₩116,437 | ₩113,916 | ₩115,606 | +0.71% | 496.1만 |
|---|
| 2025.12.17 | ₩113,648 | ₩115,807 | ₩113,285 | ₩115,539 | +1.66% | 740.5만 |
|---|
| 2025.12.16 | ₩115,713 | ₩115,941 | ₩113,098 | ₩113,393 | -2.01% | 599.5만 |
|---|
| 2025.12.15 | ₩114,063 | ₩116,129 | ₩112,950 | ₩115,753 | +1.48% | 767.9만 |
|---|
| 2025.12.12 | ₩112,038 | ₩113,996 | ₩111,300 | ₩113,876 | +1.64% | 671.8만 |
|---|
| 2025.12.11 | ₩107,867 | ₩114,010 | ₩107,867 | ₩111,126 | +3.02% | 1052.9만 |
|---|
| 2025.12.10 | ₩102,354 | ₩110,911 | ₩102,260 | ₩108,752 | +6.25% | 1342.4만 |
|---|
| 2025.12.09 | ₩102,528 | ₩103,709 | ₩102,287 | ₩102,501 | -0.03% | 367.2만 |
|---|
| 2025.12.08 | ₩103,011 | ₩103,011 | ₩101,334 | ₩102,354 | -0.64% | 415.4만 |
|---|
| 2025.12.05 | ₩102,636 | ₩103,655 | ₩102,542 | ₩103,320 | +0.67% | 422.3만 |
|---|
| 2025.12.04 | ₩102,796 | ₩104,486 | ₩102,703 | ₩103,655 | +0.84% | 345.6만 |
|---|
| 2025.12.03 | ₩103,065 | ₩103,802 | ₩101,978 | ₩103,373 | +0.30% | 380.8만 |
|---|
| 2025.12.02 | ₩102,676 | ₩103,306 | ₩101,817 | ₩103,212 | +0.52% | 429만 |
|---|
| 2025.12.01 | ₩102,032 | ₩103,937 | ₩102,032 | ₩102,756 | +0.71% | 397.3만 |
|---|
| 2025.11.28 | ₩101,992 | ₩102,957 | ₩101,683 | ₩102,153 | +0.16% | 142.8만 |
|---|
| 2025.11.26 | ₩101,187 | ₩102,555 | ₩100,986 | ₩101,992 | +0.80% | 313.4만 |
|---|
| 2025.11.25 | ₩101,294 | ₩102,260 | ₩100,530 | ₩100,610 | -0.68% | 406.3만 |
|---|
| 2025.11.24 | ₩101,938 | ₩101,938 | ₩100,328 | ₩100,744 | -1.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,045 | ₩103,199 | ₩101,267 | ₩101,884 | -0.16% | 554.6만 |
|---|
| 2025.11.20 | ₩102,555 | ₩103,548 | ₩101,066 | ₩101,522 | -1.01% | 327만 |
|---|
| 2025.11.19 | ₩103,078 | ₩103,735 | ₩100,717 | ₩101,603 | -1.43% | 351.8만 |
|---|
| 2025.11.18 | ₩102,971 | ₩104,339 | ₩102,421 | ₩103,373 | +0.39% | 242.2만 |
|---|
| 2025.11.17 | ₩104,594 | ₩105,399 | ₩102,488 | ₩102,555 | -1.95% | 401.9만 |
|---|
| 2025.11.14 | ₩105,251 | ₩105,774 | ₩103,843 | ₩104,285 | -0.92% | 433.8만 |
|---|
| 2025.11.13 | ₩104,768 | ₩106,284 | ₩104,486 | ₩105,090 | +0.31% | 468.2만 |
|---|
| 2025.11.12 | ₩102,059 | ₩104,822 | ₩101,214 | ₩104,621 | +2.51% | 489.3만 |
|---|
| 2025.11.11 | ₩103,494 | ₩103,749 | ₩102,112 | ₩102,139 | -1.31% | 458.2만 |
|---|
| 2025.11.10 | ₩102,756 | ₩103,735 | ₩101,495 | ₩103,172 | +0.40% | 441.6만 |
|---|
| 2025.11.07 | ₩102,662 | ₩103,937 | ₩102,434 | ₩103,185 | +0.51% | 426만 |
|---|
| 2025.11.06 | ₩102,864 | ₩103,910 | ₩102,139 | ₩102,314 | -0.53% | 402.4만 |
|---|
| 2025.11.05 | ₩109,986 | ₩110,160 | ₩102,314 | ₩102,367 | -6.93% | 797.2만 |
|---|
| 2025.11.04 | ₩105,962 | ₩109,007 | ₩105,895 | ₩108,256 | +2.16% | 527.1만 |
|---|
| 2025.11.03 | ₩105,975 | ₩106,364 | ₩105,184 | ₩105,908 | -0.06% | 419.7만 |
|---|
| 2025.10.31 | ₩104,379 | ₩106,512 | ₩104,339 | ₩105,908 | +1.46% | 325만 |
|---|
| 2025.10.30 | ₩104,835 | ₩107,907 | ₩103,548 | ₩104,875 | +0.04% | 277만 |
|---|
| 2025.10.29 | ₩104,621 | ₩105,318 | ₩103,910 | ₩104,594 | -0.03% | 284.5만 |
|---|
| 2025.10.28 | ₩106,177 | ₩106,297 | ₩104,688 | ₩105,144 | -0.97% | 260.5만 |
|---|
| 2025.10.27 | ₩106,297 | ₩106,820 | ₩105,868 | ₩106,378 | +0.08% | 282.2만 |
|---|
| 2025.10.24 | ₩105,855 | ₩106,954 | ₩105,492 | ₩105,962 | +0.10% | 263.4만 |
|---|
| 2025.10.23 | ₩106,337 | ₩106,337 | ₩105,358 | ₩105,761 | -0.54% | 320.7만 |
|---|
| 2025.10.22 | ₩105,506 | ₩106,445 | ₩104,661 | ₩105,881 | +0.36% | 515.3만 |
|---|
| 2025.10.21 | ₩104,232 | ₩105,425 | ₩103,749 | ₩105,130 | +0.86% | 264.3만 |
|---|
| 2025.10.20 | ₩103,963 | ₩104,688 | ₩103,427 | ₩104,205 | +0.23% | 276만 |
|---|
| 2025.10.17 | ₩103,534 | ₩104,902 | ₩103,534 | ₩103,762 | +0.22% | 403.2만 |
|---|
| 2025.10.16 | ₩105,036 | ₩106,941 | ₩103,212 | ₩103,306 | -1.65% | 1039.7만 |
|---|
| 2025.10.15 | ₩110,267 | ₩110,965 | ₩107,934 | ₩108,993 | -1.16% | 534.8만 |
|---|
| 2025.10.14 | ₩109,489 | ₩111,488 | ₩109,141 | ₩111,206 | +1.57% | 348.4만 |
|---|
| 2025.10.13 | ₩108,792 | ₩110,147 | ₩108,416 | ₩109,744 | +0.88% | 272.7만 |
|---|
| 2025.10.10 | ₩112,078 | ₩112,253 | ₩108,846 | ₩109,047 | -2.70% | 502.1만 |
|---|