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 | ₩103,710 | ₩104,193 | ₩103,093 | ₩103,321 | -0.38% | 503.3만 |
| 2026.10.08 | ₩101,551 | ₩104,113 | ₩101,404 | ₩103,335 | +1.76% | 388.9만 |
| 2026.10.07 | ₩100,505 | ₩102,047 | ₩100,438 | ₩101,471 | +0.96% | 490.1만 |
| 2026.10.06 | ₩100,800 | ₩102,463 | ₩100,344 | ₩100,733 | -0.07% | 530만 |
| 2026.10.05 | ₩100,693 | ₩101,256 | ₩99,955 | ₩100,746 | +0.05% | 445.2만 |
| 2026.10.02 | ₩101,216 | ₩101,350 | ₩99,714 | ₩100,492 | -0.72% | 474만 |
| 2026.10.01 | ₩99,969 | ₩101,363 | ₩99,687 | ₩101,162 | +1.19% | 535.2만 |
| 2026.09.30 | ₩100,639 | ₩101,243 | ₩99,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,808 |
| -0.83% |
| 941.1만 |
| 2026.09.29 | ₩97,528 | ₩101,752 | ₩97,528 | ₩100,948 | +3.51% | 1113.5만 |
|---|
| 2026.09.28 | ₩99,325 | ₩99,580 | ₩97,407 | ₩97,608 | -1.73% | 407.5만 |
|---|
| 2026.09.25 | ₩100,384 | ₩100,384 | ₩99,177 | ₩99,472 | -0.91% | 293.2만 |
|---|
| 2026.09.24 | ₩101,793 | ₩102,114 | ₩100,237 | ₩100,344 | -1.42% | 316.8만 |
|---|
| 2026.09.23 | ₩100,599 | ₩102,544 | ₩100,250 | ₩101,363 | +0.76% | 356.9만 |
|---|
| 2026.09.22 | ₩99,928 | ₩101,511 | ₩99,150 | ₩100,827 | +0.90% | 447.3만 |
|---|
| 2026.09.21 | ₩101,028 | ₩101,484 | ₩99,848 | ₩99,969 | -1.05% | 334만 |
|---|
| 2026.09.18 | ₩100,800 | ₩102,021 | ₩100,411 | ₩101,028 | +0.23% | 770.1만 |
|---|
| 2026.09.17 | ₩101,725 | ₩102,195 | ₩100,183 | ₩101,497 | -0.22% | 408만 |
|---|
| 2026.09.16 | ₩101,055 | ₩102,718 | ₩100,787 | ₩102,021 | +0.96% | 442.8만 |
|---|
| 2026.09.15 | ₩102,114 | ₩102,208 | ₩100,840 | ₩101,900 | -0.21% | 352.8만 |
|---|
| 2026.09.14 | ₩102,128 | ₩102,731 | ₩101,243 | ₩102,316 | +0.18% | 457.7만 |
|---|
| 2026.09.11 | ₩101,565 | ₩101,860 | ₩99,888 | ₩101,028 | -0.53% | 674.1만 |
|---|
| 2026.09.10 | ₩101,256 | ₩101,591 | ₩99,848 | ₩100,626 | -0.62% | 536.9만 |
|---|
| 2026.09.09 | ₩99,915 | ₩100,706 | ₩99,177 | ₩100,626 | +0.71% | 642.6만 |
|---|
| 2026.09.08 | ₩101,041 | ₩101,846 | ₩100,130 | ₩100,156 | -0.88% | 317만 |
|---|
| 2026.09.04 | ₩102,034 | ₩102,879 | ₩101,846 | ₩102,208 | +0.17% | 313.6만 |
|---|
| 2026.09.03 | ₩102,731 | ₩103,925 | ₩102,289 | ₩103,080 | +0.34% | 545.8만 |
|---|
| 2026.09.02 | ₩102,141 | ₩103,590 | ₩101,967 | ₩102,101 | -0.04% | 537.4만 |
|---|
| 2026.09.01 | ₩102,490 | ₩103,697 | ₩101,471 | ₩101,766 | -0.71% | 333.6만 |
|---|
| 2026.08.31 | ₩103,040 | ₩103,174 | ₩102,195 | ₩102,409 | -0.61% | 367.1만 |
|---|
| 2026.08.28 | ₩103,469 | ₩103,871 | ₩102,544 | ₩103,174 | -0.29% | 197.5만 |
|---|
| 2026.08.27 | ₩102,396 | ₩102,932 | ₩101,269 | ₩102,772 | +0.37% | 423.8만 |
|---|
| 2026.08.26 | ₩102,664 | ₩103,791 | ₩102,463 | ₩103,228 | +0.55% | 292.2만 |
|---|
| 2026.08.25 | ₩103,576 | ₩103,952 | ₩102,409 | ₩102,436 | -1.10% | 172.3만 |
|---|
| 2026.08.24 | ₩102,557 | ₩104,341 | ₩102,557 | ₩103,777 | +1.19% | 271.6만 |
|---|
| 2026.08.21 | ₩101,927 | ₩103,013 | ₩101,672 | ₩102,088 | +0.16% | 315.8만 |
|---|
| 2026.08.20 | ₩101,243 | ₩102,262 | ₩100,666 | ₩101,591 | +0.34% | 269만 |
|---|
| 2026.08.19 | ₩102,128 | ₩103,000 | ₩101,337 | ₩101,524 | -0.59% | 220.7만 |
|---|
| 2026.08.18 | ₩102,745 | ₩103,549 | ₩102,047 | ₩102,088 | -0.64% | 219.5만 |
|---|
| 2026.08.17 | ₩102,128 | ₩103,590 | ₩101,618 | ₩101,672 | -0.45% | 222.4만 |
|---|
| 2026.08.14 | ₩102,316 | ₩103,254 | ₩101,927 | ₩102,785 | +0.46% | 281.2만 |
|---|
| 2026.08.13 | ₩102,919 | ₩103,214 | ₩101,699 | ₩101,967 | -0.93% | 213.2만 |
|---|
| 2026.08.12 | ₩102,691 | ₩103,295 | ₩102,007 | ₩102,114 | -0.56% | 375.7만 |
|---|
| 2026.08.11 | ₩103,335 | ₩104,636 | ₩103,120 | ₩103,684 | +0.34% | 345.7만 |
|---|
| 2026.08.10 | ₩104,341 | ₩105,199 | ₩103,348 | ₩104,086 | -0.24% | 379.3만 |
|---|
| 2026.08.07 | ₩106,151 | ₩106,983 | ₩104,435 | ₩105,655 | -0.47% | 467.4만 |
|---|
| 2026.08.06 | ₩108,632 | ₩108,686 | ₩106,259 | ₩107,251 | -1.27% | 311.1만 |
|---|
| 2026.08.05 | ₩106,835 | ₩107,814 | ₩106,393 | ₩107,452 | +0.58% | 284.4만 |
|---|
| 2026.08.04 | ₩104,287 | ₩106,621 | ₩103,523 | ₩106,379 | +2.01% | 287.6만 |
|---|
| 2026.08.03 | ₩106,352 | ₩106,849 | ₩104,663 | ₩105,668 | -0.64% | 263만 |
|---|
| 2026.07.31 | ₩105,373 | ₩105,870 | ₩104,810 | ₩105,387 | +0.01% | 357.1만 |
|---|
| 2026.07.30 | ₩107,171 | ₩107,385 | ₩103,898 | ₩105,803 | -1.28% | 350.7만 |
|---|
| 2026.07.29 | ₩108,310 | ₩108,619 | ₩107,318 | ₩107,559 | -0.69% | 265만 |
|---|
| 2026.07.28 | ₩106,983 | ₩108,659 | ₩106,741 | ₩108,404 | +1.33% | 331.6만 |
|---|
| 2026.07.27 | ₩106,071 | ₩107,653 | ₩106,071 | ₩106,165 | +0.09% | 254.9만 |
|---|
| 2026.07.24 | ₩104,743 | ₩106,245 | ₩104,596 | ₩106,031 | +1.23% | 221.2만 |
|---|
| 2026.07.23 | ₩104,582 | ₩105,588 | ₩103,777 | ₩104,824 | +0.23% | 350.3만 |
|---|
| 2026.07.22 | ₩106,956 | ₩107,466 | ₩103,871 | ₩104,944 | -1.88% | 455.6만 |
|---|
| 2026.07.21 | ₩106,849 | ₩107,640 | ₩106,098 | ₩107,613 | +0.72% | 406만 |
|---|
| 2026.07.20 | ₩107,398 | ₩107,747 | ₩106,701 | ₩107,023 | -0.35% | 247.6만 |
|---|
| 2026.07.17 | ₩105,132 | ₩108,552 | ₩105,132 | ₩107,962 | +2.69% | 684.8만 |
|---|
| 2026.07.16 | ₩103,496 | ₩105,253 | ₩103,335 | ₩104,649 | +1.11% | 293.3만 |
|---|
| 2026.07.15 | ₩104,099 | ₩104,756 | ₩102,772 | ₩102,973 | -1.08% | 425만 |
|---|
| 2026.07.14 | ₩106,393 | ₩107,640 | ₩105,548 | ₩105,950 | -0.42% | 227.3만 |
|---|
| 2026.07.13 | ₩107,251 | ₩108,096 | ₩105,749 | ₩107,157 | -0.09% | 258.7만 |
|---|
| 2026.07.10 | ₩107,171 | ₩107,171 | ₩105,601 | ₩106,178 | -0.93% | 201.7만 |
|---|
| 2026.07.09 | ₩107,962 | ₩108,163 | ₩105,762 | ₩106,098 | -1.73% | 327.6만 |
|---|
| 2026.07.08 | ₩108,780 | ₩108,780 | ₩106,661 | ₩106,782 | -1.84% | 328.7만 |
|---|
| 2026.07.07 | ₩109,169 | ₩110,577 | ₩108,606 | ₩108,713 | -0.42% | 323.9만 |
|---|
| 2026.07.06 | ₩106,205 | ₩108,364 | ₩105,507 | ₩108,297 | +1.97% | 394.1만 |
|---|
| 2026.07.02 | ₩103,724 | ₩106,527 | ₩102,597 | ₩106,473 | +2.65% | 349.2만 |
|---|
| 2026.07.01 | ₩100,773 | ₩103,295 | ₩100,773 | ₩102,718 | +1.93% | 696.7만 |
|---|
| 2026.06.30 | ₩100,639 | ₩101,015 | ₩99,606 | ₩99,955 | -0.68% | 325.5만 |
|---|
| 2026.06.29 | ₩100,881 | ₩101,632 | ₩100,130 | ₩100,746 | -0.13% | 360.7만 |
|---|
| 2026.06.26 | ₩101,457 | ₩102,745 | ₩100,545 | ₩101,350 | -0.11% | 1534.5만 |
|---|
| 2026.06.25 | ₩102,262 | ₩103,026 | ₩99,995 | ₩100,384 | -1.84% | 257.7만 |
|---|
| 2026.06.24 | ₩103,362 | ₩103,509 | ₩102,061 | ₩102,114 | -1.21% | 341.6만 |
|---|
| 2026.06.23 | ₩102,986 | ₩103,388 | ₩101,779 | ₩102,637 | -0.34% | 357.7만 |
|---|
| 2026.06.22 | ₩99,647 | ₩104,663 | ₩99,378 | ₩102,423 | +2.79% | 957.2만 |
|---|
| 2026.06.18 | ₩100,317 | ₩100,840 | ₩98,990 | ₩99,271 | -1.04% | 585.8만 |
|---|
| 2026.06.17 | ₩100,143 | ₩101,538 | ₩99,741 | ₩100,277 | +0.13% | 339.7만 |
|---|
| 2026.06.16 | ₩101,095 | ₩101,833 | ₩100,130 | ₩100,867 | -0.23% | 235.7만 |
|---|
| 2026.06.15 | ₩101,122 | ₩101,712 | ₩100,062 | ₩100,425 | -0.69% | 263.3만 |
|---|
| 2026.06.12 | ₩100,706 | ₩102,262 | ₩100,331 | ₩101,578 | +0.87% | 261.2만 |
|---|
| 2026.06.11 | ₩101,028 | ₩101,860 | ₩100,532 | ₩101,015 | -0.01% | 423.2만 |
|---|
| 2026.06.10 | ₩99,137 | ₩101,202 | ₩98,332 | ₩100,505 | +1.38% | 485.8만 |
|---|
| 2026.06.09 | ₩99,405 | ₩100,398 | ₩98,882 | ₩99,137 | -0.27% | 655.7만 |
|---|
| 2026.06.08 | ₩100,411 | ₩100,921 | ₩99,244 | ₩99,378 | -1.03% | 720만 |
|---|
| 2026.06.05 | ₩99,419 | ₩101,538 | ₩99,218 | ₩101,243 | +1.83% | 313.6만 |
|---|
| 2026.06.04 | ₩98,641 | ₩100,425 | ₩98,064 | ₩98,493 | -0.15% | 341.5만 |
|---|
| 2026.06.03 | ₩98,721 | ₩99,405 | ₩96,763 | ₩97,300 | -1.44% | 344.5만 |
|---|
| 2026.06.02 | ₩98,225 | ₩99,794 | ₩97,903 | ₩98,976 | +0.76% | 345.4만 |
|---|
| 2026.06.01 | ₩98,493 | ₩99,660 | ₩98,466 | ₩98,507 | +0.01% | 251.8만 |
|---|
| 2026.05.29 | ₩99,955 | ₩101,511 | ₩99,218 | ₩99,553 | -0.40% | 525.5만 |
|---|
| 2026.05.28 | ₩100,518 | ₩101,471 | ₩99,647 | ₩99,781 | -0.73% | 280.3만 |
|---|
| 2026.05.27 | ₩103,523 | ₩104,207 | ₩100,854 | ₩100,948 | -2.49% | 323.6만 |
|---|
| 2026.05.26 | ₩103,563 | ₩104,998 | ₩103,134 | ₩103,523 | -0.04% | 230.3만 |
|---|
| 2026.05.22 | ₩105,239 | ₩105,347 | ₩103,093 | ₩103,335 | -1.81% | 253.4만 |
|---|
| 2026.05.21 | ₩103,724 | ₩105,843 | ₩103,201 | ₩105,440 | +1.66% | 401.4만 |
|---|
| 2026.05.20 | ₩104,542 | ₩105,266 | ₩103,201 | ₩104,649 | +0.10% | 330.1만 |
|---|
| 2026.05.19 | ₩105,145 | ₩105,615 | ₩103,777 | ₩103,979 | -1.11% | 325.6만 |
|---|
| 2026.05.18 | ₩101,967 | ₩105,092 | ₩101,967 | ₩105,092 | +3.06% | 362.4만 |
|---|
| 2026.05.15 | ₩102,329 | ₩103,174 | ₩101,605 | ₩102,074 | -0.25% | 299.5만 |
|---|
| 2026.05.14 | ₩102,302 | ₩102,892 | ₩101,162 | ₩101,538 | -0.75% | 293.4만 |
|---|
| 2026.05.13 | ₩102,396 | ₩103,764 | ₩100,961 | ₩101,632 | -0.75% | 653.7만 |
|---|
| 2026.05.12 | ₩102,289 | ₩102,785 | ₩100,518 | ₩102,463 | +0.17% | 477.7만 |
|---|
| 2026.05.11 | ₩102,959 | ₩103,241 | ₩101,189 | ₩102,007 | -0.92% | 312.2만 |
|---|
| 2026.05.08 | ₩102,584 | ₩103,254 | ₩101,591 | ₩102,409 | -0.17% | 475.3만 |
|---|
| 2026.05.07 | ₩103,858 | ₩104,703 | ₩102,275 | ₩102,503 | -1.30% | 280.3만 |
|---|
| 2026.05.06 | ₩105,762 | ₩106,755 | ₩104,005 | ₩104,193 | -1.48% | 438.8만 |
|---|
| 2026.05.05 | ₩104,448 | ₩106,124 | ₩103,858 | ₩105,239 | +0.76% | 373.8만 |
|---|
| 2026.05.04 | ₩104,609 | ₩105,843 | ₩103,616 | ₩104,019 | -0.56% | 526.2만 |
|---|
| 2026.05.01 | ₩104,596 | ₩106,983 | ₩104,475 | ₩105,642 | +1.00% | 945.6만 |
|---|
| 2026.04.30 | ₩98,104 | ₩100,492 | ₩97,876 | ₩100,317 | +2.26% | 1078.6만 |
|---|
| 2026.04.29 | ₩99,097 | ₩99,781 | ₩97,903 | ₩98,963 | -0.14% | 547.4만 |
|---|
| 2026.04.28 | ₩100,317 | ₩101,041 | ₩98,426 | ₩99,459 | -0.86% | 927.3만 |
|---|
| 2026.04.27 | ₩100,197 | ₩101,015 | ₩98,869 | ₩99,419 | -0.78% | 975.8만 |
|---|
| 2026.04.24 | ₩101,739 | ₩102,490 | ₩100,210 | ₩100,773 | -0.95% | 350.7만 |
|---|
| 2026.04.23 | ₩101,900 | ₩102,839 | ₩101,390 | ₩102,369 | +0.46% | 371.2만 |
|---|
| 2026.04.22 | ₩104,126 | ₩104,126 | ₩100,733 | ₩101,967 | -2.07% | 491.9만 |
|---|
| 2026.04.21 | ₩105,414 | ₩105,735 | ₩104,354 | ₩104,515 | -0.85% | 252.5만 |
|---|
| 2026.04.20 | ₩105,601 | ₩106,580 | ₩105,038 | ₩105,360 | -0.23% | 199만 |
|---|
| 2026.04.17 | ₩104,783 | ₩106,782 | ₩104,126 | ₩105,521 | +0.70% | 266.8만 |
|---|
| 2026.04.16 | ₩103,026 | ₩104,917 | ₩102,745 | ₩104,904 | +1.82% | 421.4만 |
|---|
| 2026.04.15 | ₩103,241 | ₩104,596 | ₩102,812 | ₩103,388 | +0.14% | 661만 |
|---|
| 2026.04.14 | ₩103,563 | ₩104,810 | ₩102,959 | ₩103,295 | -0.26% | 358.4만 |
|---|
| 2026.04.13 | ₩102,705 | ₩104,596 | ₩102,705 | ₩104,381 | +1.63% | 196.1만 |
|---|
| 2026.04.10 | ₩104,019 | ₩104,287 | ₩102,155 | ₩103,093 | -0.89% | 214.1만 |
|---|
| 2026.04.09 | ₩103,107 | ₩105,145 | ₩102,879 | ₩104,233 | +1.09% | 192.1만 |
|---|
| 2026.04.08 | ₩101,699 | ₩104,099 | ₩101,350 | ₩103,844 | +2.11% | 331.8만 |
|---|
| 2026.04.07 | ₩102,101 | ₩102,745 | ₩101,430 | ₩102,155 | +0.05% | 238.1만 |
|---|
| 2026.04.06 | ₩100,934 | ₩102,570 | ₩100,934 | ₩102,490 | +1.54% | 216.7만 |
|---|
| 2026.04.02 | ₩101,202 | ₩101,712 | ₩99,955 | ₩101,149 | -0.05% | 229.5만 |
|---|
| 2026.04.01 | ₩100,679 | ₩102,208 | ₩100,143 | ₩101,337 | +0.65% | 288만 |
|---|
| 2026.03.31 | ₩100,465 | ₩101,028 | ₩99,070 | ₩100,921 | +0.45% | 375.7만 |
|---|
| 2026.03.30 | ₩98,386 | ₩100,116 | ₩98,252 | ₩99,311 | +0.94% | 283.4만 |
|---|
| 2026.03.27 | ₩100,358 | ₩100,465 | ₩97,823 | ₩97,836 | -2.51% | 408.2만 |
|---|
| 2026.03.26 | ₩101,256 | ₩101,658 | ₩99,566 | ₩99,606 | -1.63% | 354.9만 |
|---|
| 2026.03.25 | ₩100,277 | ₩101,323 | ₩99,794 | ₩101,216 | +0.94% | 550.4만 |
|---|
| 2026.03.24 | ₩100,411 | ₩101,685 | ₩99,620 | ₩99,700 | -0.71% | 575.9만 |
|---|
| 2026.03.23 | ₩100,854 | ₩101,417 | ₩99,902 | ₩100,706 | -0.15% | 265.9만 |
|---|
| 2026.03.20 | ₩98,936 | ₩100,746 | ₩98,936 | ₩99,767 | +0.84% | 612만 |
|---|
| 2026.03.19 | ₩100,036 | ₩100,210 | ₩98,037 | ₩99,097 | -0.94% | 603.8만 |
|---|
| 2026.03.18 | ₩102,570 | ₩102,772 | ₩99,539 | ₩99,687 | -2.81% | 698.1만 |
|---|
| 2026.03.17 | ₩103,523 | ₩104,233 | ₩102,731 | ₩102,785 | -0.71% | 331.4만 |
|---|
| 2026.03.16 | ₩102,597 | ₩103,992 | ₩102,544 | ₩102,651 | +0.05% | 268.2만 |
|---|
| 2026.03.13 | ₩103,643 | ₩104,636 | ₩102,798 | ₩102,919 | -0.70% | 276.2만 |
|---|
| 2026.03.12 | ₩103,871 | ₩104,810 | ₩102,316 | ₩102,570 | -1.25% | 508.3만 |
|---|
| 2026.03.11 | ₩104,663 | ₩105,682 | ₩103,228 | ₩104,569 | -0.09% | 501.2만 |
|---|
| 2026.03.10 | ₩103,979 | ₩106,259 | ₩103,616 | ₩104,676 | +0.67% | 370.6만 |
|---|
| 2026.03.09 | ₩105,038 | ₩105,320 | ₩102,597 | ₩104,099 | -0.89% | 602만 |
|---|
| 2026.03.06 | ₩106,835 | ₩106,916 | ₩103,777 | ₩105,575 | -1.18% | 468.3만 |
|---|
| 2026.03.05 | ₩106,191 | ₩107,707 | ₩105,387 | ₩107,385 | +1.12% | 442.4만 |
|---|
| 2026.03.04 | ₩105,803 | ₩106,661 | ₩104,850 | ₩105,011 | -0.75% | 307.1만 |
|---|
| 2026.03.03 | ₩107,063 | ₩107,694 | ₩104,059 | ₩106,031 | -0.96% | 493.7만 |
|---|
| 2026.03.02 | ₩108,485 | ₩109,464 | ₩108,042 | ₩108,793 | +0.28% | 274.3만 |
|---|
| 2026.02.27 | ₩107,935 | ₩108,673 | ₩106,755 | ₩107,948 | +0.01% | 828만 |
|---|
| 2026.02.26 | ₩108,096 | ₩109,115 | ₩107,667 | ₩107,761 | -0.31% | 391.6만 |
|---|
| 2026.02.25 | ₩107,090 | ₩107,881 | ₩105,856 | ₩107,492 | +0.38% | 255.9만 |
|---|
| 2026.02.24 | ₩106,849 | ₩107,546 | ₩105,735 | ₩107,077 | +0.21% | 325.3만 |
|---|
| 2026.02.23 | ₩107,613 | ₩109,155 | ₩107,171 | ₩107,264 | -0.32% | 364.8만 |
|---|
| 2026.02.20 | ₩107,291 | ₩107,908 | ₩106,084 | ₩107,881 | +0.55% | 461만 |
|---|
| 2026.02.19 | ₩106,889 | ₩107,559 | ₩105,320 | ₩106,674 | -0.20% | 349.7만 |
|---|
| 2026.02.18 | ₩106,715 | ₩107,184 | ₩105,963 | ₩107,010 | +0.28% | 284.3만 |
|---|
| 2026.02.17 | ₩105,937 | ₩106,862 | ₩105,025 | ₩106,487 | +0.52% | 332.4만 |
|---|
| 2026.02.13 | ₩105,279 | ₩106,299 | ₩103,107 | ₩104,971 | -0.29% | 403.7만 |
|---|
| 2026.02.12 | ₩105,279 | ₩107,291 | ₩104,327 | ₩105,682 | +0.38% | 505.9만 |
|---|
| 2026.02.11 | ₩102,007 | ₩107,372 | ₩102,007 | ₩105,199 | +3.13% | 759.1만 |
|---|
| 2026.02.10 | ₩100,156 | ₩101,122 | ₩99,995 | ₩100,586 | +0.43% | 389.5만 |
|---|
| 2026.02.09 | ₩102,691 | ₩103,429 | ₩100,089 | ₩100,451 | -2.18% | 400.8만 |
|---|
| 2026.02.06 | ₩102,168 | ₩103,509 | ₩101,886 | ₩102,892 | +0.71% | 310만 |
|---|
| 2026.02.05 | ₩102,034 | ₩103,214 | ₩101,484 | ₩101,873 | -0.16% | 354.8만 |
|---|
| 2026.02.04 | ₩100,250 | ₩103,965 | ₩100,062 | ₩102,423 | +2.17% | 551.5만 |
|---|
| 2026.02.03 | ₩99,177 | ₩100,881 | ₩98,574 | ₩99,419 | +0.24% | 432.1만 |
|---|
| 2026.02.02 | ₩100,344 | ₩100,921 | ₩98,681 | ₩99,137 | -1.20% | 340.5만 |
|---|
| 2026.01.30 | ₩99,767 | ₩100,478 | ₩98,681 | ₩100,425 | +0.66% | 338.9만 |
|---|
| 2026.01.29 | ₩99,271 | ₩100,103 | ₩98,292 | ₩99,727 | +0.46% | 347만 |
|---|
| 2026.01.28 | ₩98,560 | ₩99,513 | ₩98,279 | ₩98,426 | -0.14% | 329.3만 |
|---|
| 2026.01.27 | ₩98,976 | ₩99,231 | ₩97,997 | ₩99,070 | +0.09% | 297.3만 |
|---|
| 2026.01.26 | ₩97,635 | ₩99,781 | ₩97,635 | ₩98,963 | +1.36% | 405.3만 |
|---|
| 2026.01.23 | ₩96,321 | ₩97,139 | ₩95,556 | ₩96,991 | +0.70% | 386만 |
|---|
| 2026.01.22 | ₩96,052 | ₩97,085 | ₩95,704 | ₩96,978 | +0.96% | 558.9만 |
|---|
| 2026.01.21 | ₩97,434 | ₩98,306 | ₩96,173 | ₩96,415 | -1.05% | 379.1만 |
|---|
| 2026.01.20 | ₩97,528 | ₩98,855 | ₩96,884 | ₩97,152 | -0.39% | 415.4만 |
|---|
| 2026.01.16 | ₩98,708 | ₩99,218 | ₩97,635 | ₩97,809 | -0.91% | 574.5만 |
|---|
| 2026.01.15 | ₩97,635 | ₩99,606 | ₩97,474 | ₩99,285 | +1.69% | 706.2만 |
|---|
| 2026.01.14 | ₩97,313 | ₩99,446 | ₩96,897 | ₩97,957 | +0.66% | 1167.7만 |
|---|
| 2026.01.13 | ₩99,338 | ₩99,674 | ₩96,710 | ₩96,951 | -2.40% | 838.9만 |
|---|
| 2026.01.12 | ₩101,189 | ₩101,980 | ₩99,231 | ₩99,365 | -1.80% | 842만 |
|---|
| 2026.01.09 | ₩104,609 | ₩105,078 | ₩100,653 | ₩101,162 | -3.29% | 938만 |
|---|
| 2026.01.08 | ₩104,140 | ₩106,124 | ₩103,362 | ₩104,475 | +0.32% | 704.3만 |
|---|
| 2026.01.07 | ₩103,844 | ₩105,078 | ₩103,295 | ₩103,362 | -0.46% | 841.9만 |
|---|
| 2026.01.06 | ₩106,875 | ₩107,935 | ₩103,335 | ₩104,703 | -2.03% | 1272.9만 |
|---|
| 2026.01.05 | ₩112,066 | ₩114,922 | ₩111,958 | ₩113,165 | +0.98% | 298.5만 |
|---|
| 2026.01.02 | ₩114,305 | ₩114,386 | ₩112,227 | ₩113,018 | -1.13% | 305.3만 |
|---|
| 2025.12.31 | ₩115,432 | ₩115,861 | ₩114,708 | ₩114,735 | -0.60% | 192.4만 |
|---|
| 2025.12.30 | ₩115,955 | ₩116,290 | ₩115,486 | ₩115,512 | -0.38% | 171.4만 |
|---|
| 2025.12.29 | ₩115,874 | ₩116,384 | ₩115,714 | ₩115,982 | +0.09% | 180.6만 |
|---|
| 2025.12.26 | ₩115,901 | ₩116,237 | ₩115,512 | ₩115,982 | +0.07% | 117.5만 |
|---|
| 2025.12.24 | ₩116,102 | ₩117,068 | ₩115,834 | ₩116,035 | -0.06% | 117만 |
|---|
| 2025.12.23 | ₩115,888 | ₩116,679 | ₩115,258 | ₩116,129 | +0.21% | 208.6만 |
|---|
| 2025.12.22 | ₩115,512 | ₩116,451 | ₩114,694 | ₩115,915 | +0.35% | 303.7만 |
|---|
| 2025.12.19 | ₩115,767 | ₩116,465 | ₩114,895 | ₩115,378 | -0.34% | 1025.5만 |
|---|
| 2025.12.18 | ₩114,775 | ₩116,424 | ₩113,903 | ₩115,593 | +0.71% | 496.1만 |
|---|
| 2025.12.17 | ₩113,635 | ₩115,794 | ₩113,273 | ₩115,526 | +1.66% | 740.5만 |
|---|
| 2025.12.16 | ₩115,700 | ₩115,928 | ₩113,085 | ₩113,380 | -2.01% | 599.5만 |
|---|
| 2025.12.15 | ₩114,051 | ₩116,116 | ₩112,937 | ₩115,740 | +1.48% | 767.9만 |
|---|
| 2025.12.12 | ₩112,025 | ₩113,983 | ₩111,288 | ₩113,863 | +1.64% | 671.8만 |
|---|
| 2025.12.11 | ₩107,854 | ₩113,997 | ₩107,854 | ₩111,113 | +3.02% | 1052.9만 |
|---|
| 2025.12.10 | ₩102,342 | ₩110,899 | ₩102,249 | ₩108,740 | +6.25% | 1342.4만 |
|---|
| 2025.12.09 | ₩102,517 | ₩103,697 | ₩102,275 | ₩102,490 | -0.03% | 367.2만 |
|---|
| 2025.12.08 | ₩103,000 | ₩103,000 | ₩101,323 | ₩102,342 | -0.64% | 415.4만 |
|---|
| 2025.12.05 | ₩102,624 | ₩103,643 | ₩102,530 | ₩103,308 | +0.67% | 422.3만 |
|---|
| 2025.12.04 | ₩102,785 | ₩104,475 | ₩102,691 | ₩103,643 | +0.84% | 345.6만 |
|---|
| 2025.12.03 | ₩103,053 | ₩103,791 | ₩101,967 | ₩103,362 | +0.30% | 380.8만 |
|---|
| 2025.12.02 | ₩102,664 | ₩103,295 | ₩101,806 | ₩103,201 | +0.52% | 429만 |
|---|
| 2025.12.01 | ₩102,021 | ₩103,925 | ₩102,021 | ₩102,745 | +0.71% | 397.3만 |
|---|
| 2025.11.28 | ₩101,980 | ₩102,946 | ₩101,672 | ₩102,141 | +0.16% | 142.8만 |
|---|
| 2025.11.26 | ₩101,176 | ₩102,544 | ₩100,974 | ₩101,980 | +0.80% | 313.4만 |
|---|
| 2025.11.25 | ₩101,283 | ₩102,249 | ₩100,518 | ₩100,599 | -0.68% | 406.3만 |
|---|
| 2025.11.24 | ₩101,927 | ₩101,927 | ₩100,317 | ₩100,733 | -1.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,034 | ₩103,187 | ₩101,256 | ₩101,873 | -0.16% | 554.6만 |
|---|
| 2025.11.20 | ₩102,544 | ₩103,536 | ₩101,055 | ₩101,511 | -1.01% | 327만 |
|---|
| 2025.11.19 | ₩103,067 | ₩103,724 | ₩100,706 | ₩101,591 | -1.43% | 351.8만 |
|---|
| 2025.11.18 | ₩102,959 | ₩104,327 | ₩102,409 | ₩103,362 | +0.39% | 242.2만 |
|---|
| 2025.11.17 | ₩104,582 | ₩105,387 | ₩102,477 | ₩102,544 | -1.95% | 401.9만 |
|---|
| 2025.11.14 | ₩105,239 | ₩105,762 | ₩103,831 | ₩104,274 | -0.92% | 433.8만 |
|---|
| 2025.11.13 | ₩104,756 | ₩106,272 | ₩104,475 | ₩105,078 | +0.31% | 468.2만 |
|---|
| 2025.11.12 | ₩102,047 | ₩104,810 | ₩101,202 | ₩104,609 | +2.51% | 489.3만 |
|---|
| 2025.11.11 | ₩103,482 | ₩103,737 | ₩102,101 | ₩102,128 | -1.31% | 458.2만 |
|---|
| 2025.11.10 | ₩102,745 | ₩103,724 | ₩101,484 | ₩103,160 | +0.40% | 441.6만 |
|---|
| 2025.11.07 | ₩102,651 | ₩103,925 | ₩102,423 | ₩103,174 | +0.51% | 426만 |
|---|
| 2025.11.06 | ₩102,852 | ₩103,898 | ₩102,128 | ₩102,302 | -0.53% | 402.4만 |
|---|
| 2025.11.05 | ₩109,973 | ₩110,148 | ₩102,302 | ₩102,356 | -6.93% | 797.2만 |
|---|
| 2025.11.04 | ₩105,950 | ₩108,994 | ₩105,883 | ₩108,243 | +2.16% | 527.1만 |
|---|
| 2025.11.03 | ₩105,963 | ₩106,352 | ₩105,172 | ₩105,896 | -0.06% | 419.7만 |
|---|
| 2025.10.31 | ₩104,368 | ₩106,500 | ₩104,327 | ₩105,896 | +1.46% | 325만 |
|---|
| 2025.10.30 | ₩104,824 | ₩107,895 | ₩103,536 | ₩104,864 | +0.04% | 277만 |
|---|
| 2025.10.29 | ₩104,609 | ₩105,306 | ₩103,898 | ₩104,582 | -0.03% | 284.5만 |
|---|
| 2025.10.28 | ₩106,165 | ₩106,285 | ₩104,676 | ₩105,132 | -0.97% | 260.5만 |
|---|
| 2025.10.27 | ₩106,285 | ₩106,808 | ₩105,856 | ₩106,366 | +0.08% | 282.2만 |
|---|
| 2025.10.24 | ₩105,843 | ₩106,943 | ₩105,481 | ₩105,950 | +0.10% | 263.4만 |
|---|
| 2025.10.23 | ₩106,326 | ₩106,326 | ₩105,347 | ₩105,749 | -0.54% | 320.7만 |
|---|
| 2025.10.22 | ₩105,494 | ₩106,433 | ₩104,649 | ₩105,870 | +0.36% | 515.3만 |
|---|
| 2025.10.21 | ₩104,220 | ₩105,414 | ₩103,737 | ₩105,119 | +0.86% | 264.3만 |
|---|
| 2025.10.20 | ₩103,952 | ₩104,676 | ₩103,415 | ₩104,193 | +0.23% | 276만 |
|---|
| 2025.10.17 | ₩103,523 | ₩104,891 | ₩103,523 | ₩103,751 | +0.22% | 403.2만 |
|---|
| 2025.10.16 | ₩105,025 | ₩106,929 | ₩103,201 | ₩103,295 | -1.65% | 1039.7만 |
|---|
| 2025.10.15 | ₩110,255 | ₩110,953 | ₩107,922 | ₩108,981 | -1.16% | 534.8만 |
|---|
| 2025.10.14 | ₩109,477 | ₩111,476 | ₩109,129 | ₩111,194 | +1.57% | 348.4만 |
|---|
| 2025.10.13 | ₩108,780 | ₩110,134 | ₩108,404 | ₩109,732 | +0.88% | 272.7만 |
|---|
| 2025.10.10 | ₩112,066 | ₩112,240 | ₩108,834 | ₩109,035 | -2.70% | 502.1만 |
|---|