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 | ₩103,705 | ₩104,188 | ₩103,088 | ₩103,316 | -0.38% | 503.3만 |
| 2026.10.08 | ₩101,546 | ₩104,107 | ₩101,398 | ₩103,329 | +1.76% | 388.9만 |
| 2026.10.07 | ₩100,500 | ₩102,042 | ₩100,433 | ₩101,465 | +0.96% | 490.1만 |
| 2026.10.06 | ₩100,795 | ₩102,458 | ₩100,339 | ₩100,728 | -0.07% | 530만 |
| 2026.10.05 | ₩100,688 | ₩101,251 | ₩99,950 | ₩100,741 | +0.05% | 445.2만 |
| 2026.10.02 | ₩101,211 | ₩101,345 | ₩99,709 | ₩100,486 | -0.72% | 474만 |
| 2026.10.01 | ₩99,963 | ₩101,358 | ₩99,682 | ₩101,157 | +1.19% | 535.2만 |
| 2026.09.30 | ₩100,634 | ₩101,237 | ₩99,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,802 |
| -0.83% |
| 941.1만 |
| 2026.09.29 | ₩97,523 | ₩101,747 | ₩97,523 | ₩100,942 | +3.51% | 1113.5만 |
|---|
| 2026.09.28 | ₩99,320 | ₩99,574 | ₩97,402 | ₩97,603 | -1.73% | 407.5만 |
|---|
| 2026.09.25 | ₩100,379 | ₩100,379 | ₩99,172 | ₩99,467 | -0.91% | 293.2만 |
|---|
| 2026.09.24 | ₩101,787 | ₩102,109 | ₩100,232 | ₩100,339 | -1.42% | 316.8만 |
|---|
| 2026.09.23 | ₩100,594 | ₩102,538 | ₩100,245 | ₩101,358 | +0.76% | 356.9만 |
|---|
| 2026.09.22 | ₩99,923 | ₩101,506 | ₩99,145 | ₩100,822 | +0.90% | 447.3만 |
|---|
| 2026.09.21 | ₩101,023 | ₩101,479 | ₩99,843 | ₩99,963 | -1.05% | 334만 |
|---|
| 2026.09.18 | ₩100,795 | ₩102,015 | ₩100,406 | ₩101,023 | +0.23% | 770.1만 |
|---|
| 2026.09.17 | ₩101,720 | ₩102,190 | ₩100,178 | ₩101,492 | -0.22% | 408만 |
|---|
| 2026.09.16 | ₩101,050 | ₩102,713 | ₩100,781 | ₩102,015 | +0.96% | 442.8만 |
|---|
| 2026.09.15 | ₩102,109 | ₩102,203 | ₩100,835 | ₩101,895 | -0.21% | 352.8만 |
|---|
| 2026.09.14 | ₩102,122 | ₩102,726 | ₩101,237 | ₩102,310 | +0.18% | 457.7만 |
|---|
| 2026.09.11 | ₩101,559 | ₩101,854 | ₩99,883 | ₩101,023 | -0.53% | 674.1만 |
|---|
| 2026.09.10 | ₩101,251 | ₩101,586 | ₩99,843 | ₩100,620 | -0.62% | 536.9만 |
|---|
| 2026.09.09 | ₩99,910 | ₩100,701 | ₩99,172 | ₩100,620 | +0.71% | 642.6만 |
|---|
| 2026.09.08 | ₩101,036 | ₩101,841 | ₩100,124 | ₩100,151 | -0.88% | 317만 |
|---|
| 2026.09.04 | ₩102,029 | ₩102,873 | ₩101,841 | ₩102,203 | +0.17% | 313.6만 |
|---|
| 2026.09.03 | ₩102,726 | ₩103,920 | ₩102,283 | ₩103,075 | +0.34% | 545.8만 |
|---|
| 2026.09.02 | ₩102,136 | ₩103,584 | ₩101,962 | ₩102,096 | -0.04% | 537.4만 |
|---|
| 2026.09.01 | ₩102,485 | ₩103,692 | ₩101,465 | ₩101,760 | -0.71% | 333.6만 |
|---|
| 2026.08.31 | ₩103,034 | ₩103,169 | ₩102,190 | ₩102,404 | -0.61% | 367.1만 |
|---|
| 2026.08.28 | ₩103,464 | ₩103,866 | ₩102,538 | ₩103,169 | -0.29% | 197.5만 |
|---|
| 2026.08.27 | ₩102,391 | ₩102,927 | ₩101,264 | ₩102,766 | +0.37% | 423.8만 |
|---|
| 2026.08.26 | ₩102,659 | ₩103,785 | ₩102,458 | ₩103,222 | +0.55% | 292.2만 |
|---|
| 2026.08.25 | ₩103,571 | ₩103,946 | ₩102,404 | ₩102,431 | -1.10% | 172.3만 |
|---|
| 2026.08.24 | ₩102,552 | ₩104,335 | ₩102,552 | ₩103,772 | +1.19% | 271.6만 |
|---|
| 2026.08.21 | ₩101,921 | ₩103,008 | ₩101,667 | ₩102,082 | +0.16% | 315.8만 |
|---|
| 2026.08.20 | ₩101,237 | ₩102,257 | ₩100,661 | ₩101,586 | +0.34% | 269만 |
|---|
| 2026.08.19 | ₩102,122 | ₩102,994 | ₩101,331 | ₩101,519 | -0.59% | 220.7만 |
|---|
| 2026.08.18 | ₩102,739 | ₩103,544 | ₩102,042 | ₩102,082 | -0.64% | 219.5만 |
|---|
| 2026.08.17 | ₩102,122 | ₩103,584 | ₩101,613 | ₩101,667 | -0.45% | 222.4만 |
|---|
| 2026.08.14 | ₩102,310 | ₩103,249 | ₩101,921 | ₩102,780 | +0.46% | 281.2만 |
|---|
| 2026.08.13 | ₩102,914 | ₩103,209 | ₩101,693 | ₩101,962 | -0.93% | 213.2만 |
|---|
| 2026.08.12 | ₩102,686 | ₩103,289 | ₩102,002 | ₩102,109 | -0.56% | 375.7만 |
|---|
| 2026.08.11 | ₩103,329 | ₩104,630 | ₩103,115 | ₩103,678 | +0.34% | 345.7만 |
|---|
| 2026.08.10 | ₩104,335 | ₩105,194 | ₩103,343 | ₩104,080 | -0.24% | 379.3만 |
|---|
| 2026.08.07 | ₩106,146 | ₩106,977 | ₩104,429 | ₩105,649 | -0.47% | 467.4만 |
|---|
| 2026.08.06 | ₩108,627 | ₩108,680 | ₩106,253 | ₩107,245 | -1.27% | 311.1만 |
|---|
| 2026.08.05 | ₩106,830 | ₩107,809 | ₩106,387 | ₩107,447 | +0.58% | 284.4만 |
|---|
| 2026.08.04 | ₩104,282 | ₩106,615 | ₩103,517 | ₩106,374 | +2.01% | 287.6만 |
|---|
| 2026.08.03 | ₩106,347 | ₩106,843 | ₩104,657 | ₩105,663 | -0.64% | 263만 |
|---|
| 2026.07.31 | ₩105,368 | ₩105,864 | ₩104,805 | ₩105,381 | +0.01% | 357.1만 |
|---|
| 2026.07.30 | ₩107,165 | ₩107,379 | ₩103,893 | ₩105,797 | -1.28% | 350.7만 |
|---|
| 2026.07.29 | ₩108,305 | ₩108,613 | ₩107,312 | ₩107,554 | -0.69% | 265만 |
|---|
| 2026.07.28 | ₩106,977 | ₩108,653 | ₩106,736 | ₩108,399 | +1.33% | 331.6만 |
|---|
| 2026.07.27 | ₩106,065 | ₩107,648 | ₩106,065 | ₩106,159 | +0.09% | 254.9만 |
|---|
| 2026.07.24 | ₩104,738 | ₩106,240 | ₩104,590 | ₩106,025 | +1.23% | 221.2만 |
|---|
| 2026.07.23 | ₩104,577 | ₩105,582 | ₩103,772 | ₩104,818 | +0.23% | 350.3만 |
|---|
| 2026.07.22 | ₩106,950 | ₩107,460 | ₩103,866 | ₩104,939 | -1.88% | 455.6만 |
|---|
| 2026.07.21 | ₩106,843 | ₩107,634 | ₩106,092 | ₩107,607 | +0.72% | 406만 |
|---|
| 2026.07.20 | ₩107,393 | ₩107,742 | ₩106,696 | ₩107,017 | -0.35% | 247.6만 |
|---|
| 2026.07.17 | ₩105,126 | ₩108,546 | ₩105,126 | ₩107,956 | +2.69% | 684.8만 |
|---|
| 2026.07.16 | ₩103,490 | ₩105,247 | ₩103,329 | ₩104,644 | +1.11% | 293.3만 |
|---|
| 2026.07.15 | ₩104,094 | ₩104,751 | ₩102,766 | ₩102,967 | -1.08% | 425만 |
|---|
| 2026.07.14 | ₩106,387 | ₩107,634 | ₩105,542 | ₩105,945 | -0.42% | 227.3만 |
|---|
| 2026.07.13 | ₩107,245 | ₩108,090 | ₩105,743 | ₩107,151 | -0.09% | 258.7만 |
|---|
| 2026.07.10 | ₩107,165 | ₩107,165 | ₩105,596 | ₩106,173 | -0.93% | 201.7만 |
|---|
| 2026.07.09 | ₩107,956 | ₩108,157 | ₩105,757 | ₩106,092 | -1.73% | 327.6만 |
|---|
| 2026.07.08 | ₩108,774 | ₩108,774 | ₩106,655 | ₩106,776 | -1.84% | 328.7만 |
|---|
| 2026.07.07 | ₩109,163 | ₩110,571 | ₩108,600 | ₩108,707 | -0.42% | 323.9만 |
|---|
| 2026.07.06 | ₩106,199 | ₩108,358 | ₩105,502 | ₩108,291 | +1.97% | 394.1만 |
|---|
| 2026.07.02 | ₩103,718 | ₩106,521 | ₩102,592 | ₩106,468 | +2.65% | 349.2만 |
|---|
| 2026.07.01 | ₩100,768 | ₩103,289 | ₩100,768 | ₩102,713 | +1.93% | 696.7만 |
|---|
| 2026.06.30 | ₩100,634 | ₩101,009 | ₩99,601 | ₩99,950 | -0.68% | 325.5만 |
|---|
| 2026.06.29 | ₩100,875 | ₩101,626 | ₩100,124 | ₩100,741 | -0.13% | 360.7만 |
|---|
| 2026.06.26 | ₩101,452 | ₩102,739 | ₩100,540 | ₩101,345 | -0.11% | 1534.5만 |
|---|
| 2026.06.25 | ₩102,257 | ₩103,021 | ₩99,990 | ₩100,379 | -1.84% | 257.7만 |
|---|
| 2026.06.24 | ₩103,356 | ₩103,504 | ₩102,055 | ₩102,109 | -1.21% | 341.6만 |
|---|
| 2026.06.23 | ₩102,981 | ₩103,383 | ₩101,774 | ₩102,632 | -0.34% | 357.7만 |
|---|
| 2026.06.22 | ₩99,642 | ₩104,657 | ₩99,373 | ₩102,418 | +2.79% | 957.2만 |
|---|
| 2026.06.18 | ₩100,312 | ₩100,835 | ₩98,984 | ₩99,266 | -1.04% | 585.8만 |
|---|
| 2026.06.17 | ₩100,138 | ₩101,532 | ₩99,735 | ₩100,272 | +0.13% | 339.7만 |
|---|
| 2026.06.16 | ₩101,090 | ₩101,827 | ₩100,124 | ₩100,862 | -0.23% | 235.7만 |
|---|
| 2026.06.15 | ₩101,117 | ₩101,707 | ₩100,057 | ₩100,419 | -0.69% | 263.3만 |
|---|
| 2026.06.12 | ₩100,701 | ₩102,257 | ₩100,325 | ₩101,573 | +0.87% | 261.2만 |
|---|
| 2026.06.11 | ₩101,023 | ₩101,854 | ₩100,527 | ₩101,009 | -0.01% | 423.2만 |
|---|
| 2026.06.10 | ₩99,132 | ₩101,197 | ₩98,327 | ₩100,500 | +1.38% | 485.8만 |
|---|
| 2026.06.09 | ₩99,400 | ₩100,393 | ₩98,877 | ₩99,132 | -0.27% | 655.7만 |
|---|
| 2026.06.08 | ₩100,406 | ₩100,916 | ₩99,239 | ₩99,373 | -1.03% | 720만 |
|---|
| 2026.06.05 | ₩99,414 | ₩101,532 | ₩99,212 | ₩101,237 | +1.83% | 313.6만 |
|---|
| 2026.06.04 | ₩98,636 | ₩100,419 | ₩98,059 | ₩98,488 | -0.15% | 341.5만 |
|---|
| 2026.06.03 | ₩98,716 | ₩99,400 | ₩96,758 | ₩97,295 | -1.44% | 344.5만 |
|---|
| 2026.06.02 | ₩98,220 | ₩99,789 | ₩97,898 | ₩98,971 | +0.76% | 345.4만 |
|---|
| 2026.06.01 | ₩98,488 | ₩99,655 | ₩98,461 | ₩98,502 | +0.01% | 251.8만 |
|---|
| 2026.05.29 | ₩99,950 | ₩101,506 | ₩99,212 | ₩99,548 | -0.40% | 525.5만 |
|---|
| 2026.05.28 | ₩100,513 | ₩101,465 | ₩99,642 | ₩99,776 | -0.73% | 280.3만 |
|---|
| 2026.05.27 | ₩103,517 | ₩104,201 | ₩100,848 | ₩100,942 | -2.49% | 323.6만 |
|---|
| 2026.05.26 | ₩103,557 | ₩104,992 | ₩103,128 | ₩103,517 | -0.04% | 230.3만 |
|---|
| 2026.05.22 | ₩105,234 | ₩105,341 | ₩103,088 | ₩103,329 | -1.81% | 253.4만 |
|---|
| 2026.05.21 | ₩103,718 | ₩105,837 | ₩103,195 | ₩105,435 | +1.66% | 401.4만 |
|---|
| 2026.05.20 | ₩104,536 | ₩105,261 | ₩103,195 | ₩104,644 | +0.10% | 330.1만 |
|---|
| 2026.05.19 | ₩105,140 | ₩105,609 | ₩103,772 | ₩103,973 | -1.11% | 325.6만 |
|---|
| 2026.05.18 | ₩101,962 | ₩105,086 | ₩101,962 | ₩105,086 | +3.06% | 362.4만 |
|---|
| 2026.05.15 | ₩102,324 | ₩103,169 | ₩101,599 | ₩102,069 | -0.25% | 299.5만 |
|---|
| 2026.05.14 | ₩102,297 | ₩102,887 | ₩101,157 | ₩101,532 | -0.75% | 293.4만 |
|---|
| 2026.05.13 | ₩102,391 | ₩103,759 | ₩100,956 | ₩101,626 | -0.75% | 653.7만 |
|---|
| 2026.05.12 | ₩102,283 | ₩102,780 | ₩100,513 | ₩102,458 | +0.17% | 477.7만 |
|---|
| 2026.05.11 | ₩102,954 | ₩103,236 | ₩101,184 | ₩102,002 | -0.92% | 312.2만 |
|---|
| 2026.05.08 | ₩102,578 | ₩103,249 | ₩101,586 | ₩102,404 | -0.17% | 475.3만 |
|---|
| 2026.05.07 | ₩103,852 | ₩104,697 | ₩102,270 | ₩102,498 | -1.30% | 280.3만 |
|---|
| 2026.05.06 | ₩105,757 | ₩106,749 | ₩104,000 | ₩104,188 | -1.48% | 438.8만 |
|---|
| 2026.05.05 | ₩104,443 | ₩106,119 | ₩103,852 | ₩105,234 | +0.76% | 373.8만 |
|---|
| 2026.05.04 | ₩104,603 | ₩105,837 | ₩103,611 | ₩104,013 | -0.56% | 526.2만 |
|---|
| 2026.05.01 | ₩104,590 | ₩106,977 | ₩104,469 | ₩105,636 | +1.00% | 945.6만 |
|---|
| 2026.04.30 | ₩98,099 | ₩100,486 | ₩97,871 | ₩100,312 | +2.26% | 1078.6만 |
|---|
| 2026.04.29 | ₩99,092 | ₩99,776 | ₩97,898 | ₩98,958 | -0.14% | 547.4만 |
|---|
| 2026.04.28 | ₩100,312 | ₩101,036 | ₩98,421 | ₩99,454 | -0.86% | 927.3만 |
|---|
| 2026.04.27 | ₩100,191 | ₩101,009 | ₩98,864 | ₩99,414 | -0.78% | 975.8만 |
|---|
| 2026.04.24 | ₩101,734 | ₩102,485 | ₩100,205 | ₩100,768 | -0.95% | 350.7만 |
|---|
| 2026.04.23 | ₩101,895 | ₩102,833 | ₩101,385 | ₩102,364 | +0.46% | 371.2만 |
|---|
| 2026.04.22 | ₩104,121 | ₩104,121 | ₩100,728 | ₩101,962 | -2.07% | 491.9만 |
|---|
| 2026.04.21 | ₩105,408 | ₩105,730 | ₩104,349 | ₩104,510 | -0.85% | 252.5만 |
|---|
| 2026.04.20 | ₩105,596 | ₩106,575 | ₩105,033 | ₩105,354 | -0.23% | 199만 |
|---|
| 2026.04.17 | ₩104,778 | ₩106,776 | ₩104,121 | ₩105,515 | +0.70% | 266.8만 |
|---|
| 2026.04.16 | ₩103,021 | ₩104,912 | ₩102,739 | ₩104,898 | +1.82% | 421.4만 |
|---|
| 2026.04.15 | ₩103,236 | ₩104,590 | ₩102,806 | ₩103,383 | +0.14% | 661만 |
|---|
| 2026.04.14 | ₩103,557 | ₩104,805 | ₩102,954 | ₩103,289 | -0.26% | 358.4만 |
|---|
| 2026.04.13 | ₩102,699 | ₩104,590 | ₩102,699 | ₩104,375 | +1.63% | 196.1만 |
|---|
| 2026.04.10 | ₩104,013 | ₩104,282 | ₩102,149 | ₩103,088 | -0.89% | 214.1만 |
|---|
| 2026.04.09 | ₩103,101 | ₩105,140 | ₩102,873 | ₩104,228 | +1.09% | 192.1만 |
|---|
| 2026.04.08 | ₩101,693 | ₩104,094 | ₩101,345 | ₩103,839 | +2.11% | 331.8만 |
|---|
| 2026.04.07 | ₩102,096 | ₩102,739 | ₩101,425 | ₩102,149 | +0.05% | 238.1만 |
|---|
| 2026.04.06 | ₩100,929 | ₩102,565 | ₩100,929 | ₩102,485 | +1.54% | 216.7만 |
|---|
| 2026.04.02 | ₩101,197 | ₩101,707 | ₩99,950 | ₩101,143 | -0.05% | 229.5만 |
|---|
| 2026.04.01 | ₩100,674 | ₩102,203 | ₩100,138 | ₩101,331 | +0.65% | 288만 |
|---|
| 2026.03.31 | ₩100,460 | ₩101,023 | ₩99,065 | ₩100,916 | +0.45% | 375.7만 |
|---|
| 2026.03.30 | ₩98,381 | ₩100,111 | ₩98,247 | ₩99,306 | +0.94% | 283.4만 |
|---|
| 2026.03.27 | ₩100,352 | ₩100,460 | ₩97,818 | ₩97,831 | -2.51% | 408.2만 |
|---|
| 2026.03.26 | ₩101,251 | ₩101,653 | ₩99,561 | ₩99,601 | -1.63% | 354.9만 |
|---|
| 2026.03.25 | ₩100,272 | ₩101,318 | ₩99,789 | ₩101,211 | +0.94% | 550.4만 |
|---|
| 2026.03.24 | ₩100,406 | ₩101,680 | ₩99,615 | ₩99,695 | -0.71% | 575.9만 |
|---|
| 2026.03.23 | ₩100,848 | ₩101,412 | ₩99,896 | ₩100,701 | -0.15% | 265.9만 |
|---|
| 2026.03.20 | ₩98,931 | ₩100,741 | ₩98,931 | ₩99,762 | +0.84% | 612만 |
|---|
| 2026.03.19 | ₩100,030 | ₩100,205 | ₩98,032 | ₩99,092 | -0.94% | 603.8만 |
|---|
| 2026.03.18 | ₩102,565 | ₩102,766 | ₩99,534 | ₩99,682 | -2.81% | 698.1만 |
|---|
| 2026.03.17 | ₩103,517 | ₩104,228 | ₩102,726 | ₩102,780 | -0.71% | 331.4만 |
|---|
| 2026.03.16 | ₩102,592 | ₩103,987 | ₩102,538 | ₩102,645 | +0.05% | 268.2만 |
|---|
| 2026.03.13 | ₩103,638 | ₩104,630 | ₩102,793 | ₩102,914 | -0.70% | 276.2만 |
|---|
| 2026.03.12 | ₩103,866 | ₩104,805 | ₩102,310 | ₩102,565 | -1.25% | 508.3만 |
|---|
| 2026.03.11 | ₩104,657 | ₩105,676 | ₩103,222 | ₩104,563 | -0.09% | 501.2만 |
|---|
| 2026.03.10 | ₩103,973 | ₩106,253 | ₩103,611 | ₩104,671 | +0.67% | 370.6만 |
|---|
| 2026.03.09 | ₩105,033 | ₩105,314 | ₩102,592 | ₩104,094 | -0.89% | 602만 |
|---|
| 2026.03.06 | ₩106,830 | ₩106,910 | ₩103,772 | ₩105,569 | -1.18% | 468.3만 |
|---|
| 2026.03.05 | ₩106,186 | ₩107,701 | ₩105,381 | ₩107,379 | +1.12% | 442.4만 |
|---|
| 2026.03.04 | ₩105,797 | ₩106,655 | ₩104,845 | ₩105,006 | -0.75% | 307.1만 |
|---|
| 2026.03.03 | ₩107,058 | ₩107,688 | ₩104,054 | ₩106,025 | -0.96% | 493.7만 |
|---|
| 2026.03.02 | ₩108,479 | ₩109,458 | ₩108,037 | ₩108,788 | +0.28% | 274.3만 |
|---|
| 2026.02.27 | ₩107,929 | ₩108,667 | ₩106,749 | ₩107,943 | +0.01% | 828만 |
|---|
| 2026.02.26 | ₩108,090 | ₩109,109 | ₩107,661 | ₩107,755 | -0.31% | 391.6만 |
|---|
| 2026.02.25 | ₩107,084 | ₩107,876 | ₩105,851 | ₩107,487 | +0.38% | 255.9만 |
|---|
| 2026.02.24 | ₩106,843 | ₩107,540 | ₩105,730 | ₩107,071 | +0.21% | 325.3만 |
|---|
| 2026.02.23 | ₩107,607 | ₩109,150 | ₩107,165 | ₩107,259 | -0.32% | 364.8만 |
|---|
| 2026.02.20 | ₩107,286 | ₩107,902 | ₩106,079 | ₩107,876 | +0.55% | 461만 |
|---|
| 2026.02.19 | ₩106,883 | ₩107,554 | ₩105,314 | ₩106,669 | -0.20% | 349.7만 |
|---|
| 2026.02.18 | ₩106,709 | ₩107,178 | ₩105,958 | ₩107,004 | +0.28% | 284.3만 |
|---|
| 2026.02.17 | ₩105,931 | ₩106,856 | ₩105,019 | ₩106,481 | +0.52% | 332.4만 |
|---|
| 2026.02.13 | ₩105,274 | ₩106,293 | ₩103,101 | ₩104,966 | -0.29% | 403.7만 |
|---|
| 2026.02.12 | ₩105,274 | ₩107,286 | ₩104,322 | ₩105,676 | +0.38% | 505.9만 |
|---|
| 2026.02.11 | ₩102,002 | ₩107,366 | ₩102,002 | ₩105,194 | +3.13% | 759.1만 |
|---|
| 2026.02.10 | ₩100,151 | ₩101,117 | ₩99,990 | ₩100,580 | +0.43% | 389.5만 |
|---|
| 2026.02.09 | ₩102,686 | ₩103,423 | ₩100,084 | ₩100,446 | -2.18% | 400.8만 |
|---|
| 2026.02.06 | ₩102,163 | ₩103,504 | ₩101,881 | ₩102,887 | +0.71% | 310만 |
|---|
| 2026.02.05 | ₩102,029 | ₩103,209 | ₩101,479 | ₩101,868 | -0.16% | 354.8만 |
|---|
| 2026.02.04 | ₩100,245 | ₩103,960 | ₩100,057 | ₩102,418 | +2.17% | 551.5만 |
|---|
| 2026.02.03 | ₩99,172 | ₩100,875 | ₩98,569 | ₩99,414 | +0.24% | 432.1만 |
|---|
| 2026.02.02 | ₩100,339 | ₩100,916 | ₩98,676 | ₩99,132 | -1.20% | 340.5만 |
|---|
| 2026.01.30 | ₩99,762 | ₩100,473 | ₩98,676 | ₩100,419 | +0.66% | 338.9만 |
|---|
| 2026.01.29 | ₩99,266 | ₩100,097 | ₩98,287 | ₩99,722 | +0.46% | 347만 |
|---|
| 2026.01.28 | ₩98,555 | ₩99,507 | ₩98,274 | ₩98,421 | -0.14% | 329.3만 |
|---|
| 2026.01.27 | ₩98,971 | ₩99,226 | ₩97,992 | ₩99,065 | +0.09% | 297.3만 |
|---|
| 2026.01.26 | ₩97,630 | ₩99,776 | ₩97,630 | ₩98,958 | +1.36% | 405.3만 |
|---|
| 2026.01.23 | ₩96,316 | ₩97,134 | ₩95,551 | ₩96,986 | +0.70% | 386만 |
|---|
| 2026.01.22 | ₩96,047 | ₩97,080 | ₩95,699 | ₩96,973 | +0.96% | 558.9만 |
|---|
| 2026.01.21 | ₩97,429 | ₩98,300 | ₩96,168 | ₩96,410 | -1.05% | 379.1만 |
|---|
| 2026.01.20 | ₩97,523 | ₩98,850 | ₩96,879 | ₩97,147 | -0.39% | 415.4만 |
|---|
| 2026.01.16 | ₩98,703 | ₩99,212 | ₩97,630 | ₩97,804 | -0.91% | 574.5만 |
|---|
| 2026.01.15 | ₩97,630 | ₩99,601 | ₩97,469 | ₩99,279 | +1.69% | 706.2만 |
|---|
| 2026.01.14 | ₩97,308 | ₩99,440 | ₩96,892 | ₩97,952 | +0.66% | 1167.7만 |
|---|
| 2026.01.13 | ₩99,333 | ₩99,668 | ₩96,705 | ₩96,946 | -2.40% | 838.9만 |
|---|
| 2026.01.12 | ₩101,184 | ₩101,975 | ₩99,226 | ₩99,360 | -1.80% | 842만 |
|---|
| 2026.01.09 | ₩104,603 | ₩105,073 | ₩100,647 | ₩101,157 | -3.29% | 938만 |
|---|
| 2026.01.08 | ₩104,134 | ₩106,119 | ₩103,356 | ₩104,469 | +0.32% | 704.3만 |
|---|
| 2026.01.07 | ₩103,839 | ₩105,073 | ₩103,289 | ₩103,356 | -0.46% | 841.9만 |
|---|
| 2026.01.06 | ₩106,870 | ₩107,929 | ₩103,329 | ₩104,697 | -2.03% | 1272.9만 |
|---|
| 2026.01.05 | ₩112,060 | ₩114,916 | ₩111,953 | ₩113,159 | +0.98% | 298.5만 |
|---|
| 2026.01.02 | ₩114,299 | ₩114,380 | ₩112,221 | ₩113,012 | -1.13% | 305.3만 |
|---|
| 2025.12.31 | ₩115,426 | ₩115,855 | ₩114,702 | ₩114,729 | -0.60% | 192.4만 |
|---|
| 2025.12.30 | ₩115,949 | ₩116,284 | ₩115,480 | ₩115,506 | -0.38% | 171.4만 |
|---|
| 2025.12.29 | ₩115,868 | ₩116,378 | ₩115,708 | ₩115,976 | +0.09% | 180.6만 |
|---|
| 2025.12.26 | ₩115,895 | ₩116,231 | ₩115,506 | ₩115,976 | +0.07% | 117.5만 |
|---|
| 2025.12.24 | ₩116,096 | ₩117,062 | ₩115,828 | ₩116,029 | -0.06% | 117만 |
|---|
| 2025.12.23 | ₩115,882 | ₩116,673 | ₩115,252 | ₩116,123 | +0.21% | 208.6만 |
|---|
| 2025.12.22 | ₩115,506 | ₩116,445 | ₩114,688 | ₩115,909 | +0.35% | 303.7만 |
|---|
| 2025.12.19 | ₩115,761 | ₩116,459 | ₩114,889 | ₩115,372 | -0.34% | 1025.5만 |
|---|
| 2025.12.18 | ₩114,769 | ₩116,418 | ₩113,897 | ₩115,587 | +0.71% | 496.1만 |
|---|
| 2025.12.17 | ₩113,629 | ₩115,788 | ₩113,267 | ₩115,520 | +1.66% | 740.5만 |
|---|
| 2025.12.16 | ₩115,694 | ₩115,922 | ₩113,079 | ₩113,374 | -2.01% | 599.5만 |
|---|
| 2025.12.15 | ₩114,045 | ₩116,110 | ₩112,932 | ₩115,734 | +1.48% | 767.9만 |
|---|
| 2025.12.12 | ₩112,020 | ₩113,978 | ₩111,282 | ₩113,857 | +1.64% | 671.8만 |
|---|
| 2025.12.11 | ₩107,849 | ₩113,991 | ₩107,849 | ₩111,108 | +3.02% | 1052.9만 |
|---|
| 2025.12.10 | ₩102,337 | ₩110,893 | ₩102,243 | ₩108,734 | +6.25% | 1342.4만 |
|---|
| 2025.12.09 | ₩102,511 | ₩103,692 | ₩102,270 | ₩102,485 | -0.03% | 367.2만 |
|---|
| 2025.12.08 | ₩102,994 | ₩102,994 | ₩101,318 | ₩102,337 | -0.64% | 415.4만 |
|---|
| 2025.12.05 | ₩102,619 | ₩103,638 | ₩102,525 | ₩103,303 | +0.67% | 422.3만 |
|---|
| 2025.12.04 | ₩102,780 | ₩104,469 | ₩102,686 | ₩103,638 | +0.84% | 345.6만 |
|---|
| 2025.12.03 | ₩103,048 | ₩103,785 | ₩101,962 | ₩103,356 | +0.30% | 380.8만 |
|---|
| 2025.12.02 | ₩102,659 | ₩103,289 | ₩101,801 | ₩103,195 | +0.52% | 429만 |
|---|
| 2025.12.01 | ₩102,015 | ₩103,920 | ₩102,015 | ₩102,739 | +0.71% | 397.3만 |
|---|
| 2025.11.28 | ₩101,975 | ₩102,941 | ₩101,667 | ₩102,136 | +0.16% | 142.8만 |
|---|
| 2025.11.26 | ₩101,170 | ₩102,538 | ₩100,969 | ₩101,975 | +0.80% | 313.4만 |
|---|
| 2025.11.25 | ₩101,278 | ₩102,243 | ₩100,513 | ₩100,594 | -0.68% | 406.3만 |
|---|
| 2025.11.24 | ₩101,921 | ₩101,921 | ₩100,312 | ₩100,728 | -1.17% | 470.6만 |
|---|
| 2025.11.21 | ₩102,029 | ₩103,182 | ₩101,251 | ₩101,868 | -0.16% | 554.6만 |
|---|
| 2025.11.20 | ₩102,538 | ₩103,531 | ₩101,050 | ₩101,506 | -1.01% | 327만 |
|---|
| 2025.11.19 | ₩103,061 | ₩103,718 | ₩100,701 | ₩101,586 | -1.43% | 351.8만 |
|---|
| 2025.11.18 | ₩102,954 | ₩104,322 | ₩102,404 | ₩103,356 | +0.39% | 242.2만 |
|---|
| 2025.11.17 | ₩104,577 | ₩105,381 | ₩102,471 | ₩102,538 | -1.95% | 401.9만 |
|---|
| 2025.11.14 | ₩105,234 | ₩105,757 | ₩103,826 | ₩104,268 | -0.92% | 433.8만 |
|---|
| 2025.11.13 | ₩104,751 | ₩106,266 | ₩104,469 | ₩105,073 | +0.31% | 468.2만 |
|---|
| 2025.11.12 | ₩102,042 | ₩104,805 | ₩101,197 | ₩104,603 | +2.51% | 489.3만 |
|---|
| 2025.11.11 | ₩103,477 | ₩103,732 | ₩102,096 | ₩102,122 | -1.31% | 458.2만 |
|---|
| 2025.11.10 | ₩102,739 | ₩103,718 | ₩101,479 | ₩103,155 | +0.40% | 441.6만 |
|---|
| 2025.11.07 | ₩102,645 | ₩103,920 | ₩102,418 | ₩103,169 | +0.51% | 426만 |
|---|
| 2025.11.06 | ₩102,847 | ₩103,893 | ₩102,122 | ₩102,297 | -0.53% | 402.4만 |
|---|
| 2025.11.05 | ₩109,968 | ₩110,142 | ₩102,297 | ₩102,350 | -6.93% | 797.2만 |
|---|
| 2025.11.04 | ₩105,945 | ₩108,989 | ₩105,877 | ₩108,238 | +2.16% | 527.1만 |
|---|
| 2025.11.03 | ₩105,958 | ₩106,347 | ₩105,167 | ₩105,891 | -0.06% | 419.7만 |
|---|
| 2025.10.31 | ₩104,362 | ₩106,494 | ₩104,322 | ₩105,891 | +1.46% | 325만 |
|---|
| 2025.10.30 | ₩104,818 | ₩107,889 | ₩103,531 | ₩104,858 | +0.04% | 277만 |
|---|
| 2025.10.29 | ₩104,603 | ₩105,301 | ₩103,893 | ₩104,577 | -0.03% | 284.5만 |
|---|
| 2025.10.28 | ₩106,159 | ₩106,280 | ₩104,671 | ₩105,126 | -0.97% | 260.5만 |
|---|
| 2025.10.27 | ₩106,280 | ₩106,803 | ₩105,851 | ₩106,360 | +0.08% | 282.2만 |
|---|
| 2025.10.24 | ₩105,837 | ₩106,937 | ₩105,475 | ₩105,945 | +0.10% | 263.4만 |
|---|
| 2025.10.23 | ₩106,320 | ₩106,320 | ₩105,341 | ₩105,743 | -0.54% | 320.7만 |
|---|
| 2025.10.22 | ₩105,489 | ₩106,427 | ₩104,644 | ₩105,864 | +0.36% | 515.3만 |
|---|
| 2025.10.21 | ₩104,215 | ₩105,408 | ₩103,732 | ₩105,113 | +0.86% | 264.3만 |
|---|
| 2025.10.20 | ₩103,946 | ₩104,671 | ₩103,410 | ₩104,188 | +0.23% | 276만 |
|---|
| 2025.10.17 | ₩103,517 | ₩104,885 | ₩103,517 | ₩103,745 | +0.22% | 403.2만 |
|---|
| 2025.10.16 | ₩105,019 | ₩106,924 | ₩103,195 | ₩103,289 | -1.65% | 1039.7만 |
|---|
| 2025.10.15 | ₩110,249 | ₩110,947 | ₩107,916 | ₩108,975 | -1.16% | 534.8만 |
|---|
| 2025.10.14 | ₩109,472 | ₩111,470 | ₩109,123 | ₩111,188 | +1.57% | 348.4만 |
|---|
| 2025.10.13 | ₩108,774 | ₩110,129 | ₩108,399 | ₩109,726 | +0.88% | 272.7만 |
|---|
| 2025.10.10 | ₩112,060 | ₩112,234 | ₩108,828 | ₩109,029 | -2.70% | 502.1만 |
|---|