시장 데이터를 불러오는 중
전체 종목
American Integrity Insurance Group, Inc. Common Stock 과거 주가
American Integrity Insurance Group, Inc. Common Stock · AII · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Integrity Insurance Group, Inc. Common Stock · AII · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,214 | ₩36,750 | ₩35,825 | ₩35,905 | -0.85% | 10만 |
| 2026.10.08 | ₩35,194 | ₩36,174 | ₩35,020 | ₩36,174 | +2.78% | 30.6만 |
| 2026.10.07 | ₩34,859 | ₩35,488 | ₩34,215 | ₩35,476 | +1.77% | 16.4만 |
| 2026.10.06 | ₩34,591 | ₩35,157 | ₩34,188 | ₩34,564 | -0.08% | 7.4만 |
| 2026.10.05 | ₩34,470 | ₩34,866 | ₩33,840 | ₩34,188 | -0.82% | 10.7만 |
| 2026.10.02 | ₩34,765 | ₩35,047 | ₩34,524 | ₩34,953 | +0.54% | 10.9만 |
| 2026.10.01 | ₩33,183 | ₩34,712 | ₩33,081 | ₩34,658 | +4.45% | 9.2만 |
| 2026.09.30 | ₩33,585 | ₩34,041 | ₩32,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,518 |
| -0.20% |
| 14.9만 |
| 2026.09.29 | ₩33,706 | ₩33,920 | ₩33,129 | ₩33,880 | +0.52% | 10만 |
|---|
| 2026.09.28 | ₩33,786 | ₩34,028 | ₩33,370 | ₩33,504 | -0.83% | 11.6만 |
|---|
| 2026.09.25 | ₩33,974 | ₩34,510 | ₩33,617 | ₩33,786 | -0.55% | 6.9만 |
|---|
| 2026.09.24 | ₩33,397 | ₩34,349 | ₩33,397 | ₩33,974 | +1.73% | 12.5만 |
|---|
| 2026.09.23 | ₩34,390 | ₩34,611 | ₩33,062 | ₩33,491 | -2.61% | 17.8만 |
|---|
| 2026.09.22 | ₩34,832 | ₩35,141 | ₩33,585 | ₩34,819 | -0.04% | 45.8만 |
|---|
| 2026.09.21 | ₩35,342 | ₩35,436 | ₩34,579 | ₩34,685 | -1.86% | 19.3만 |
|---|
| 2026.09.18 | ₩35,704 | ₩36,120 | ₩34,457 | ₩35,436 | -0.75% | 56만 |
|---|
| 2026.09.17 | ₩35,101 | ₩36,039 | ₩34,873 | ₩35,905 | +2.29% | 39.1만 |
|---|
| 2026.09.16 | ₩35,463 | ₩35,744 | ₩34,819 | ₩35,087 | -1.06% | 11.1만 |
|---|
| 2026.09.15 | ₩35,208 | ₩35,865 | ₩34,054 | ₩35,208 | 0.00% | 15.1만 |
|---|
| 2026.09.14 | ₩35,087 | ₩35,785 | ₩34,792 | ₩35,530 | +1.26% | 26.4만 |
|---|
| 2026.09.11 | ₩34,631 | ₩35,033 | ₩33,786 | ₩34,779 | +0.43% | 16.6만 |
|---|
| 2026.09.10 | ₩35,020 | ₩35,516 | ₩33,759 | ₩34,081 | -2.68% | 45.2만 |
|---|
| 2026.09.09 | ₩35,208 | ₩35,785 | ₩34,349 | ₩34,765 | -1.26% | 18.8만 |
|---|
| 2026.09.08 | ₩34,873 | ₩35,838 | ₩34,202 | ₩35,141 | +0.77% | 34.6만 |
|---|
| 2026.09.04 | ₩34,685 | ₩35,449 | ₩34,484 | ₩34,873 | +0.54% | 10.9만 |
|---|
| 2026.09.03 | ₩35,449 | ₩35,530 | ₩34,899 | ₩35,087 | -1.02% | 13.3만 |
|---|
| 2026.09.02 | ₩34,752 | ₩35,181 | ₩34,618 | ₩35,007 | +0.73% | 12.4만 |
|---|
| 2026.09.01 | ₩35,047 | ₩35,261 | ₩33,773 | ₩34,403 | -1.84% | 20.2만 |
|---|
| 2026.08.31 | ₩35,235 | ₩35,443 | ₩34,376 | ₩34,873 | -1.03% | 17.5만 |
|---|
| 2026.08.28 | ₩35,329 | ₩35,818 | ₩35,181 | ₩35,302 | -0.08% | 11만 |
|---|
| 2026.08.27 | ₩35,181 | ₩35,785 | ₩34,899 | ₩35,261 | +0.23% | 12.1만 |
|---|
| 2026.08.26 | ₩35,557 | ₩36,214 | ₩34,859 | ₩35,717 | +0.45% | 27.5만 |
|---|
| 2026.08.25 | ₩35,060 | ₩35,691 | ₩34,799 | ₩35,329 | +0.77% | 23.6만 |
|---|
| 2026.08.24 | ₩34,215 | ₩35,624 | ₩34,202 | ₩35,074 | +2.51% | 28.8만 |
|---|
| 2026.08.21 | ₩34,336 | ₩35,416 | ₩33,504 | ₩34,001 | -0.98% | 27만 |
|---|
| 2026.08.20 | ₩33,169 | ₩34,282 | ₩32,874 | ₩34,282 | +3.36% | 14.7만 |
|---|
| 2026.08.19 | ₩33,746 | ₩34,121 | ₩33,102 | ₩33,357 | -1.15% | 10.3만 |
|---|
| 2026.08.18 | ₩34,028 | ₩34,551 | ₩33,551 | ₩33,880 | -0.43% | 15.4만 |
|---|
| 2026.08.17 | ₩32,726 | ₩33,645 | ₩32,673 | ₩33,545 | +2.50% | 37.9만 |
|---|
| 2026.08.14 | ₩32,217 | ₩32,767 | ₩31,794 | ₩32,177 | -0.12% | 19.4만 |
|---|
| 2026.08.13 | ₩31,479 | ₩32,244 | ₩30,902 | ₩32,190 | +2.26% | 25.2만 |
|---|
| 2026.08.12 | ₩32,941 | ₩33,531 | ₩29,910 | ₩30,728 | -6.72% | 49.6만 |
|---|
| 2026.08.11 | ₩27,750 | ₩27,750 | ₩26,986 | ₩27,080 | -2.42% | 9.3만 |
|---|
| 2026.08.10 | ₩27,885 | ₩28,072 | ₩27,375 | ₩27,563 | -1.15% | 8.3만 |
|---|
| 2026.08.07 | ₩28,166 | ₩28,367 | ₩27,791 | ₩28,166 | 0.00% | 9.2만 |
|---|
| 2026.08.06 | ₩27,831 | ₩28,502 | ₩27,630 | ₩28,435 | +2.17% | 17.5만 |
|---|
| 2026.08.05 | ₩28,126 | ₩28,240 | ₩27,549 | ₩27,844 | -1.00% | 7.4만 |
|---|
| 2026.08.04 | ₩27,777 | ₩28,381 | ₩27,348 | ₩28,059 | +1.01% | 14.9만 |
|---|
| 2026.08.03 | ₩27,294 | ₩28,247 | ₩26,909 | ₩27,978 | +2.51% | 17.6만 |
|---|
| 2026.07.31 | ₩26,905 | ₩27,702 | ₩26,825 | ₩27,214 | +1.15% | 10.4만 |
|---|
| 2026.07.30 | ₩27,335 | ₩27,482 | ₩26,315 | ₩27,174 | -0.59% | 15.9만 |
|---|
| 2026.07.29 | ₩26,289 | ₩27,482 | ₩25,940 | ₩27,241 | +3.62% | 17.3만 |
|---|
| 2026.07.28 | ₩25,658 | ₩26,631 | ₩25,658 | ₩26,302 | +2.51% | 6.4만 |
|---|
| 2026.07.27 | ₩24,894 | ₩25,886 | ₩24,894 | ₩25,631 | +2.96% | 7.9만 |
|---|
| 2026.07.24 | ₩24,277 | ₩25,256 | ₩24,223 | ₩25,041 | +3.15% | 5.8만 |
|---|
| 2026.07.23 | ₩24,143 | ₩24,303 | ₩23,472 | ₩24,075 | -0.28% | 10만 |
|---|
| 2026.07.22 | ₩24,961 | ₩25,034 | ₩24,156 | ₩24,317 | -2.58% | 6.3만 |
|---|
| 2026.07.21 | ₩25,336 | ₩25,584 | ₩24,907 | ₩25,135 | -0.79% | 7.4만 |
|---|
| 2026.07.20 | ₩25,175 | ₩25,900 | ₩24,572 | ₩25,390 | +0.85% | 5.3만 |
|---|
| 2026.07.17 | ₩25,081 | ₩26,020 | ₩24,987 | ₩25,028 | -0.21% | 5.3만 |
|---|
| 2026.07.16 | ₩24,411 | ₩25,336 | ₩24,411 | ₩25,108 | +2.86% | 4.7만 |
|---|
| 2026.07.15 | ₩25,269 | ₩25,269 | ₩24,371 | ₩24,572 | -2.76% | 5.9만 |
|---|
| 2026.07.14 | ₩25,967 | ₩25,967 | ₩24,947 | ₩25,055 | -3.51% | 5.6만 |
|---|
| 2026.07.13 | ₩25,765 | ₩26,020 | ₩25,564 | ₩25,819 | +0.21% | 5.6만 |
|---|
| 2026.07.10 | ₩25,765 | ₩25,765 | ₩25,276 | ₩25,511 | -0.99% | 4.3만 |
|---|
| 2026.07.09 | ₩25,283 | ₩25,745 | ₩25,155 | ₩25,698 | +1.64% | 11.7만 |
|---|
| 2026.07.08 | ₩25,631 | ₩25,658 | ₩25,323 | ₩25,551 | -0.31% | 6.9만 |
|---|
| 2026.07.07 | ₩25,296 | ₩25,953 | ₩25,068 | ₩25,685 | +1.54% | 16.6만 |
|---|
| 2026.07.06 | ₩25,832 | ₩25,832 | ₩25,122 | ₩25,122 | -2.75% | 7.5만 |
|---|
| 2026.07.02 | ₩25,792 | ₩26,094 | ₩25,350 | ₩25,846 | +0.21% | 8.9만 |
|---|
| 2026.07.01 | ₩25,484 | ₩26,235 | ₩25,189 | ₩25,524 | +0.16% | 10.2만 |
|---|
| 2026.06.30 | ₩25,323 | ₩25,806 | ₩24,934 | ₩25,256 | -0.26% | 8.9만 |
|---|
| 2026.06.29 | ₩24,987 | ₩25,940 | ₩24,806 | ₩25,631 | +2.58% | 9.1만 |
|---|
| 2026.06.26 | ₩23,888 | ₩25,162 | ₩23,847 | ₩25,108 | +5.11% | 48.9만 |
|---|
| 2026.06.25 | ₩24,290 | ₩24,290 | ₩23,552 | ₩23,740 | -2.26% | 13.5만 |
|---|
| 2026.06.24 | ₩23,847 | ₩24,659 | ₩23,767 | ₩24,196 | +1.46% | 11.7만 |
|---|
| 2026.06.23 | ₩23,405 | ₩24,136 | ₩23,311 | ₩24,089 | +2.92% | 25만 |
|---|
| 2026.06.22 | ₩22,453 | ₩23,552 | ₩22,453 | ₩23,190 | +3.29% | 10.9만 |
|---|
| 2026.06.18 | ₩23,365 | ₩23,519 | ₩22,439 | ₩22,479 | -3.79% | 28.2만 |
|---|
| 2026.06.17 | ₩22,734 | ₩23,472 | ₩22,613 | ₩23,472 | +3.24% | 15.9만 |
|---|
| 2026.06.16 | ₩22,600 | ₩24,236 | ₩22,385 | ₩23,002 | +1.78% | 33.2만 |
|---|
| 2026.06.15 | ₩22,707 | ₩22,977 | ₩22,278 | ₩22,359 | -1.54% | 21.8만 |
|---|
| 2026.06.12 | ₩23,016 | ₩23,398 | ₩22,640 | ₩22,815 | -0.87% | 18.5만 |
|---|
| 2026.06.11 | ₩22,815 | ₩23,137 | ₩22,412 | ₩22,613 | -0.88% | 9.6만 |
|---|
| 2026.06.10 | ₩22,600 | ₩23,150 | ₩22,466 | ₩22,801 | +0.89% | 14.2만 |
|---|
| 2026.06.09 | ₩22,546 | ₩22,962 | ₩22,385 | ₩22,466 | -0.36% | 23.5만 |
|---|
| 2026.06.08 | ₩22,707 | ₩22,841 | ₩22,250 | ₩22,493 | -0.95% | 8.8만 |
|---|
| 2026.06.05 | ₩22,050 | ₩22,882 | ₩21,836 | ₩22,801 | +3.41% | 10.6만 |
|---|
| 2026.06.04 | ₩22,372 | ₩22,929 | ₩21,795 | ₩21,943 | -1.92% | 11.6만 |
|---|
| 2026.06.03 | ₩22,144 | ₩22,312 | ₩21,849 | ₩22,251 | +0.48% | 17만 |
|---|
| 2026.06.02 | ₩21,742 | ₩22,479 | ₩21,742 | ₩22,479 | +3.39% | 17.9만 |
|---|
| 2026.06.01 | ₩21,836 | ₩22,385 | ₩21,715 | ₩22,265 | +1.97% | 14.2만 |
|---|
| 2026.05.29 | ₩22,050 | ₩22,399 | ₩21,889 | ₩21,943 | -0.49% | 9.7만 |
|---|
| 2026.05.28 | ₩22,533 | ₩22,788 | ₩22,171 | ₩22,265 | -1.19% | 9.2만 |
|---|
| 2026.05.27 | ₩22,868 | ₩22,961 | ₩22,318 | ₩22,399 | -2.05% | 10.8만 |
|---|
| 2026.05.26 | ₩22,815 | ₩22,962 | ₩22,178 | ₩22,332 | -2.12% | 10.4만 |
|---|
| 2026.05.22 | ₩22,640 | ₩23,244 | ₩22,627 | ₩22,815 | +0.77% | 15.7만 |
|---|
| 2026.05.21 | ₩22,023 | ₩22,613 | ₩21,836 | ₩22,613 | +2.68% | 12.4만 |
|---|
| 2026.05.20 | ₩22,157 | ₩22,385 | ₩21,916 | ₩22,265 | +0.48% | 8.1만 |
|---|
| 2026.05.19 | ₩22,399 | ₩23,016 | ₩22,010 | ₩22,211 | -0.84% | 10.9만 |
|---|
| 2026.05.18 | ₩22,721 | ₩23,163 | ₩22,613 | ₩22,707 | -0.06% | 5.3만 |
|---|
| 2026.05.15 | ₩22,815 | ₩23,365 | ₩22,573 | ₩22,895 | +0.35% | 8.9만 |
|---|
| 2026.05.14 | ₩22,627 | ₩23,335 | ₩22,627 | ₩22,909 | +1.24% | 8.9만 |
|---|
| 2026.05.13 | ₩24,478 | ₩25,296 | ₩22,385 | ₩22,627 | -7.56% | 28만 |
|---|
| 2026.05.12 | ₩26,409 | ₩26,731 | ₩26,094 | ₩26,289 | -0.46% | 7.1만 |
|---|
| 2026.05.11 | ₩26,463 | ₩27,080 | ₩26,195 | ₩26,543 | +0.30% | 8.3만 |
|---|
| 2026.05.08 | ₩26,141 | ₩26,664 | ₩25,739 | ₩26,463 | +1.23% | 6.7만 |
|---|
| 2026.05.07 | ₩26,235 | ₩26,396 | ₩25,886 | ₩26,382 | +0.56% | 6.3만 |
|---|
| 2026.05.06 | ₩26,275 | ₩26,651 | ₩25,631 | ₩25,900 | -1.43% | 5.3만 |
|---|
| 2026.05.05 | ₩25,350 | ₩26,476 | ₩25,350 | ₩26,315 | +3.81% | 4.7만 |
|---|
| 2026.05.04 | ₩25,953 | ₩26,758 | ₩25,323 | ₩25,403 | -2.12% | 3.8만 |
|---|
| 2026.05.01 | ₩26,409 | ₩26,449 | ₩25,672 | ₩25,967 | -1.68% | 9.6만 |
|---|
| 2026.04.30 | ₩25,819 | ₩26,517 | ₩25,819 | ₩26,289 | +1.82% | 13.3만 |
|---|
| 2026.04.29 | ₩26,356 | ₩26,543 | ₩25,765 | ₩25,980 | -1.42% | 5.2만 |
|---|
| 2026.04.28 | ₩26,275 | ₩27,214 | ₩25,846 | ₩26,584 | +1.17% | 5.5만 |
|---|
| 2026.04.27 | ₩26,221 | ₩26,731 | ₩26,101 | ₩26,195 | -0.10% | 4.8만 |
|---|
| 2026.04.24 | ₩25,792 | ₩26,409 | ₩25,591 | ₩26,382 | +2.29% | 9.3만 |
|---|
| 2026.04.23 | ₩25,363 | ₩26,128 | ₩25,283 | ₩25,953 | +2.33% | 6.5만 |
|---|
| 2026.04.22 | ₩25,497 | ₩25,685 | ₩25,108 | ₩25,283 | -0.84% | 9.2만 |
|---|
| 2026.04.21 | ₩25,712 | ₩26,020 | ₩25,470 | ₩25,470 | -0.94% | 8만 |
|---|
| 2026.04.20 | ₩26,181 | ₩26,436 | ₩25,665 | ₩25,832 | -1.33% | 6.2만 |
|---|
| 2026.04.17 | ₩25,645 | ₩26,389 | ₩25,621 | ₩26,315 | +2.62% | 10.2만 |
|---|
| 2026.04.16 | ₩25,028 | ₩25,417 | ₩25,028 | ₩25,376 | +1.39% | 7.2만 |
|---|
| 2026.04.15 | ₩25,095 | ₩25,283 | ₩24,813 | ₩25,028 | -0.27% | 5.3만 |
|---|
| 2026.04.14 | ₩24,813 | ₩25,281 | ₩24,759 | ₩24,934 | +0.49% | 5.7만 |
|---|
| 2026.04.13 | ₩24,411 | ₩25,175 | ₩24,411 | ₩24,880 | +1.92% | 5.5만 |
|---|
| 2026.04.10 | ₩25,283 | ₩25,336 | ₩24,451 | ₩24,464 | -3.24% | 6.5만 |
|---|
| 2026.04.09 | ₩25,135 | ₩25,685 | ₩24,907 | ₩25,269 | +0.53% | 8.1만 |
|---|
| 2026.04.08 | ₩25,296 | ₩25,779 | ₩25,068 | ₩25,283 | -0.05% | 8.1만 |
|---|
| 2026.04.07 | ₩25,497 | ₩25,859 | ₩24,706 | ₩24,880 | -2.42% | 8.2만 |
|---|
| 2026.04.06 | ₩26,141 | ₩26,262 | ₩25,926 | ₩26,114 | -0.10% | 8.1만 |
|---|
| 2026.04.02 | ₩25,001 | ₩25,913 | ₩24,907 | ₩25,739 | +2.95% | 6.5만 |
|---|
| 2026.04.01 | ₩25,779 | ₩25,900 | ₩24,947 | ₩25,376 | -1.56% | 13.6만 |
|---|
| 2026.03.31 | ₩26,168 | ₩26,463 | ₩25,646 | ₩25,859 | -1.18% | 22.5만 |
|---|
| 2026.03.30 | ₩25,229 | ₩25,980 | ₩24,867 | ₩25,832 | +2.39% | 16.3만 |
|---|
| 2026.03.27 | ₩25,242 | ₩25,531 | ₩24,840 | ₩25,001 | -0.96% | 11.7만 |
|---|
| 2026.03.26 | ₩25,511 | ₩25,873 | ₩25,189 | ₩25,511 | 0.00% | 12.2만 |
|---|
| 2026.03.25 | ₩26,289 | ₩26,356 | ₩25,484 | ₩25,591 | -2.65% | 4.8만 |
|---|
| 2026.03.24 | ₩25,537 | ₩26,289 | ₩25,537 | ₩25,873 | +1.31% | 6.4만 |
|---|
| 2026.03.23 | ₩25,564 | ₩26,382 | ₩25,283 | ₩25,873 | +1.21% | 14.5만 |
|---|
| 2026.03.20 | ₩25,792 | ₩25,792 | ₩25,189 | ₩25,189 | -2.34% | 59.4만 |
|---|
| 2026.03.19 | ₩25,618 | ₩25,725 | ₩24,934 | ₩25,564 | -0.21% | 13.3만 |
|---|
| 2026.03.18 | ₩25,591 | ₩25,940 | ₩24,840 | ₩25,685 | +0.37% | 14.2만 |
|---|
| 2026.03.17 | ₩24,961 | ₩26,128 | ₩24,907 | ₩25,739 | +3.12% | 17.3만 |
|---|
| 2026.03.16 | ₩24,853 | ₩25,725 | ₩24,679 | ₩25,376 | +2.10% | 12.1만 |
|---|
| 2026.03.13 | ₩25,739 | ₩25,993 | ₩25,551 | ₩25,926 | +0.73% | 11.2만 |
|---|
| 2026.03.12 | ₩25,283 | ₩25,806 | ₩25,256 | ₩25,497 | +0.85% | 9만 |
|---|
| 2026.03.11 | ₩26,020 | ₩26,047 | ₩25,363 | ₩25,497 | -2.01% | 17.2만 |
|---|
| 2026.03.10 | ₩25,430 | ₩26,168 | ₩25,128 | ₩26,020 | +2.32% | 14.3만 |
|---|
| 2026.03.09 | ₩25,980 | ₩25,980 | ₩24,894 | ₩25,430 | -2.12% | 31.6만 |
|---|
| 2026.03.06 | ₩26,262 | ₩26,356 | ₩25,926 | ₩26,154 | -0.41% | 8만 |
|---|
| 2026.03.05 | ₩26,986 | ₩27,316 | ₩26,369 | ₩26,664 | -1.19% | 9.4만 |
|---|
| 2026.03.04 | ₩27,429 | ₩27,704 | ₩26,798 | ₩26,865 | -2.05% | 9.2만 |
|---|
| 2026.03.03 | ₩28,099 | ₩28,274 | ₩27,160 | ₩27,388 | -2.53% | 15.3만 |
|---|
| 2026.03.02 | ₩27,187 | ₩28,435 | ₩27,026 | ₩28,381 | +4.39% | 58.1만 |
|---|
| 2026.02.27 | ₩27,750 | ₩27,874 | ₩26,905 | ₩27,308 | -1.59% | 11.3만 |
|---|
| 2026.02.26 | ₩27,053 | ₩28,233 | ₩27,053 | ₩27,992 | +3.47% | 14.1만 |
|---|
| 2026.02.25 | ₩26,128 | ₩27,301 | ₩25,799 | ₩26,919 | +3.03% | 35.7만 |
|---|
| 2026.02.24 | ₩23,713 | ₩24,478 | ₩23,586 | ₩24,397 | +2.88% | 15만 |
|---|
| 2026.02.23 | ₩24,491 | ₩24,645 | ₩23,619 | ₩23,727 | -3.12% | 14.2만 |
|---|
| 2026.02.20 | ₩23,928 | ₩24,290 | ₩23,653 | ₩24,223 | +1.23% | 11.3만 |
|---|
| 2026.02.19 | ₩23,780 | ₩24,096 | ₩23,593 | ₩23,874 | +0.39% | 14.3만 |
|---|
| 2026.02.18 | ₩24,558 | ₩24,666 | ₩23,807 | ₩23,874 | -2.79% | 7.8만 |
|---|
| 2026.02.17 | ₩23,767 | ₩24,505 | ₩23,767 | ₩24,478 | +2.99% | 7.3만 |
|---|
| 2026.02.13 | ₩24,062 | ₩24,357 | ₩23,760 | ₩23,914 | -0.61% | 7.3만 |
|---|
| 2026.02.12 | ₩24,625 | ₩24,625 | ₩23,566 | ₩24,075 | -2.23% | 15.4만 |
|---|
| 2026.02.11 | ₩24,384 | ₩24,558 | ₩24,002 | ₩24,371 | -0.06% | 7.3만 |
|---|
| 2026.02.10 | ₩23,928 | ₩24,397 | ₩23,754 | ₩24,384 | +1.91% | 10.1만 |
|---|
| 2026.02.09 | ₩24,344 | ₩24,625 | ₩23,720 | ₩23,780 | -2.31% | 8.5만 |
|---|
| 2026.02.06 | ₩24,679 | ₩25,014 | ₩24,417 | ₩24,531 | -0.60% | 5.7만 |
|---|
| 2026.02.05 | ₩24,666 | ₩24,907 | ₩24,350 | ₩24,639 | -0.11% | 6.5만 |
|---|
| 2026.02.04 | ₩24,572 | ₩24,987 | ₩24,545 | ₩24,652 | +0.33% | 6.8만 |
|---|
| 2026.02.03 | ₩25,511 | ₩25,705 | ₩24,277 | ₩24,625 | -3.47% | 16.3만 |
|---|
| 2026.02.02 | ₩25,108 | ₩25,631 | ₩24,947 | ₩25,484 | +1.50% | 10.1만 |
|---|
| 2026.01.30 | ₩25,055 | ₩25,430 | ₩24,578 | ₩25,068 | +0.05% | 12.8만 |
|---|
| 2026.01.29 | ₩24,840 | ₩25,134 | ₩24,438 | ₩25,041 | +0.81% | 19.2만 |
|---|
| 2026.01.28 | ₩24,813 | ₩24,961 | ₩24,411 | ₩24,827 | +0.05% | 21.5만 |
|---|
| 2026.01.27 | ₩24,478 | ₩24,827 | ₩24,330 | ₩24,827 | +1.42% | 11.9만 |
|---|
| 2026.01.26 | ₩24,934 | ₩25,403 | ₩24,491 | ₩24,545 | -1.56% | 7.1만 |
|---|
| 2026.01.23 | ₩25,537 | ₩25,839 | ₩24,733 | ₩24,813 | -2.84% | 14.7만 |
|---|
| 2026.01.22 | ₩26,570 | ₩26,651 | ₩25,444 | ₩25,725 | -3.18% | 16.3만 |
|---|
| 2026.01.21 | ₩25,363 | ₩26,530 | ₩25,256 | ₩26,329 | +3.81% | 33.5만 |
|---|
| 2026.01.20 | ₩25,028 | ₩25,323 | ₩24,813 | ₩25,229 | +0.80% | 15.8만 |
|---|
| 2026.01.16 | ₩25,524 | ₩25,940 | ₩24,880 | ₩25,269 | -1.00% | 11.4만 |
|---|
| 2026.01.15 | ₩25,618 | ₩25,890 | ₩25,410 | ₩25,524 | -0.37% | 13.7만 |
|---|
| 2026.01.14 | ₩25,806 | ₩25,839 | ₩25,417 | ₩25,484 | -1.25% | 19.3만 |
|---|
| 2026.01.13 | ₩26,463 | ₩26,570 | ₩25,598 | ₩25,832 | -2.38% | 9.5만 |
|---|
| 2026.01.12 | ₩26,423 | ₩26,892 | ₩26,302 | ₩26,503 | +0.30% | 5.5만 |
|---|
| 2026.01.09 | ₩27,254 | ₩27,254 | ₩26,356 | ₩26,503 | -2.76% | 7.4만 |
|---|
| 2026.01.08 | ₩26,785 | ₩27,670 | ₩26,785 | ₩27,120 | +1.25% | 10.5만 |
|---|
| 2026.01.07 | ₩27,201 | ₩27,348 | ₩26,771 | ₩26,905 | -1.08% | 13.5만 |
|---|
| 2026.01.06 | ₩26,852 | ₩27,335 | ₩26,852 | ₩27,080 | +0.85% | 16.6만 |
|---|
| 2026.01.05 | ₩26,973 | ₩27,744 | ₩26,845 | ₩27,026 | +0.20% | 12.9만 |
|---|
| 2026.01.02 | ₩27,657 | ₩28,046 | ₩26,905 | ₩27,066 | -2.13% | 14.3만 |
|---|
| 2025.12.31 | ₩27,831 | ₩28,153 | ₩27,549 | ₩27,938 | +0.39% | 11만 |
|---|
| 2025.12.30 | ₩28,059 | ₩28,153 | ₩27,576 | ₩27,697 | -1.29% | 12.6만 |
|---|
| 2025.12.29 | ₩27,549 | ₩28,086 | ₩27,348 | ₩27,992 | +1.61% | 13만 |
|---|
| 2025.12.26 | ₩27,858 | ₩28,139 | ₩27,522 | ₩27,603 | -0.91% | 11.1만 |
|---|
| 2025.12.24 | ₩27,831 | ₩27,885 | ₩27,704 | ₩27,818 | -0.05% | 4.1만 |
|---|
| 2025.12.23 | ₩28,260 | ₩28,347 | ₩27,388 | ₩27,844 | -1.47% | 11.2만 |
|---|
| 2025.12.22 | ₩27,321 | ₩28,274 | ₩27,274 | ₩28,247 | +3.39% | 24.6만 |
|---|
| 2025.12.19 | ₩27,496 | ₩27,657 | ₩27,080 | ₩27,549 | +0.20% | 31.3만 |
|---|
| 2025.12.18 | ₩27,227 | ₩27,576 | ₩26,932 | ₩27,442 | +0.79% | 9.9만 |
|---|
| 2025.12.17 | ₩27,174 | ₩27,187 | ₩26,624 | ₩27,013 | -0.59% | 22만 |
|---|
| 2025.12.16 | ₩27,375 | ₩27,630 | ₩26,879 | ₩27,066 | -1.13% | 14.8만 |
|---|
| 2025.12.15 | ₩27,375 | ₩27,777 | ₩27,001 | ₩27,335 | -0.15% | 9.8만 |
|---|
| 2025.12.12 | ₩27,455 | ₩27,623 | ₩26,785 | ₩27,160 | -1.07% | 18.3만 |
|---|
| 2025.12.11 | ₩26,892 | ₩27,415 | ₩26,624 | ₩27,187 | +1.10% | 16.9만 |
|---|
| 2025.12.10 | ₩26,597 | ₩27,147 | ₩26,362 | ₩26,745 | +0.55% | 16.4만 |
|---|
| 2025.12.09 | ₩26,141 | ₩26,832 | ₩26,071 | ₩26,718 | +2.21% | 20.1만 |
|---|
| 2025.12.08 | ₩26,154 | ₩26,543 | ₩25,993 | ₩26,208 | +0.21% | 17.8만 |
|---|
| 2025.12.05 | ₩27,335 | ₩27,757 | ₩26,382 | ₩26,543 | -2.89% | 24.6만 |
|---|
| 2025.12.04 | ₩27,616 | ₩28,113 | ₩26,973 | ₩27,657 | +0.15% | 20.9만 |
|---|
| 2025.12.03 | ₩27,737 | ₩27,737 | ₩26,905 | ₩27,442 | -1.06% | 14.5만 |
|---|
| 2025.12.02 | ₩28,086 | ₩28,086 | ₩27,288 | ₩27,563 | -1.86% | 17.8만 |
|---|
| 2025.12.01 | ₩27,737 | ₩28,405 | ₩27,388 | ₩27,750 | +0.05% | 19.3만 |
|---|
| 2025.11.28 | ₩28,046 | ₩28,555 | ₩27,885 | ₩28,354 | +1.10% | 9.7만 |
|---|
| 2025.11.26 | ₩28,166 | ₩28,410 | ₩27,724 | ₩28,153 | -0.05% | 24.3만 |
|---|
| 2025.11.25 | ₩27,294 | ₩28,153 | ₩26,597 | ₩28,019 | +2.65% | 36.3만 |
|---|
| 2025.11.24 | ₩26,369 | ₩27,013 | ₩26,181 | ₩26,932 | +2.14% | 40.3만 |
|---|
| 2025.11.21 | ₩26,181 | ₩26,570 | ₩25,799 | ₩26,503 | +1.23% | 50.1만 |
|---|
| 2025.11.20 | ₩26,557 | ₩26,932 | ₩25,430 | ₩25,846 | -2.68% | 172.7만 |
|---|
| 2025.11.19 | ₩31,546 | ₩31,627 | ₩27,630 | ₩27,844 | -11.73% | 42.2만 |
|---|
| 2025.11.18 | ₩30,473 | ₩32,465 | ₩30,192 | ₩31,077 | +1.98% | 28.6만 |
|---|
| 2025.11.17 | ₩33,115 | ₩34,168 | ₩32,264 | ₩32,391 | -2.19% | 14.1만 |
|---|
| 2025.11.14 | ₩33,397 | ₩34,296 | ₩32,686 | ₩33,478 | +0.24% | 8.1만 |
|---|
| 2025.11.13 | ₩32,861 | ₩34,443 | ₩32,780 | ₩33,263 | +1.22% | 16만 |
|---|
| 2025.11.12 | ₩33,531 | ₩34,202 | ₩29,843 | ₩32,834 | -2.08% | 20.3만 |
|---|
| 2025.11.11 | ₩34,537 | ₩35,355 | ₩33,934 | ₩35,127 | +1.71% | 27만 |
|---|
| 2025.11.10 | ₩33,960 | ₩34,497 | ₩33,229 | ₩34,054 | +0.28% | 14만 |
|---|
| 2025.11.07 | ₩33,558 | ₩33,918 | ₩33,129 | ₩33,545 | -0.04% | 13.2만 |
|---|
| 2025.11.06 | ₩33,250 | ₩33,813 | ₩33,115 | ₩33,303 | +0.16% | 7만 |
|---|
| 2025.11.05 | ₩32,177 | ₩32,968 | ₩32,029 | ₩32,928 | +2.33% | 7.7만 |
|---|
| 2025.11.04 | ₩31,466 | ₩31,949 | ₩31,452 | ₩31,855 | +1.24% | 6.1만 |
|---|
| 2025.11.03 | ₩32,230 | ₩32,230 | ₩31,164 | ₩31,519 | -2.21% | 8.1만 |
|---|
| 2025.10.31 | ₩32,163 | ₩32,525 | ₩31,707 | ₩31,962 | -0.63% | 7.9만 |
|---|
| 2025.10.30 | ₩31,425 | ₩32,136 | ₩31,258 | ₩32,069 | +2.05% | 5.7만 |
|---|
| 2025.10.29 | ₩31,855 | ₩32,364 | ₩31,231 | ₩31,332 | -1.64% | 5.1만 |
|---|
| 2025.10.28 | ₩32,364 | ₩33,156 | ₩31,560 | ₩31,855 | -1.57% | 6.9만 |
|---|
| 2025.10.27 | ₩32,726 | ₩32,807 | ₩31,882 | ₩32,458 | -0.82% | 8.5만 |
|---|
| 2025.10.24 | ₩31,278 | ₩32,579 | ₩31,050 | ₩32,405 | +3.60% | 4.9만 |
|---|
| 2025.10.23 | ₩30,862 | ₩31,090 | ₩30,213 | ₩30,916 | +0.17% | 4.9만 |
|---|
| 2025.10.22 | ₩30,098 | ₩30,795 | ₩29,870 | ₩30,768 | +2.23% | 8.8만 |
|---|
| 2025.10.21 | ₩30,232 | ₩30,480 | ₩29,843 | ₩30,031 | -0.67% | 8.5만 |
|---|
| 2025.10.20 | ₩31,144 | ₩31,902 | ₩30,393 | ₩30,433 | -2.28% | 6.7만 |
|---|
| 2025.10.17 | ₩30,795 | ₩31,439 | ₩29,896 | ₩31,090 | +0.96% | 8.8만 |
|---|
| 2025.10.16 | ₩31,895 | ₩31,989 | ₩30,862 | ₩30,983 | -2.86% | 13.3만 |
|---|
| 2025.10.15 | ₩32,364 | ₩32,861 | ₩31,412 | ₩31,975 | -1.20% | 6.5만 |
|---|
| 2025.10.14 | ₩31,050 | ₩32,076 | ₩29,709 | ₩31,989 | +3.02% | 7.2만 |
|---|
| 2025.10.13 | ₩31,238 | ₩31,785 | ₩30,795 | ₩31,090 | -0.47% | 7만 |
|---|
| 2025.10.10 | ₩31,546 | ₩31,975 | ₩30,983 | ₩31,197 | -1.11% | 7.2만 |
|---|