시장 데이터를 불러오는 중
전체 종목
Assurant, Inc. Common Stock 과거 주가
Assurant, Inc. Common Stock · AIZ · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Assurant, Inc. Common Stock · AIZ · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩363,870 | ₩364,404 | ₩353,531 | ₩355,519 | -2.30% | 37.4만 |
| 2026.10.08 | ₩355,719 | ₩366,378 | ₩355,719 | ₩364,017 | +2.33% | 25.7만 |
| 2026.10.07 | ₩357,667 | ₩359,935 | ₩354,532 | ₩355,839 | -0.51% | 33.4만 |
| 2026.10.06 | ₩355,039 | ₩361,909 | ₩353,705 | ₩361,482 | +1.81% | 40.9만 |
| 2026.10.05 | ₩356,133 | ₩359,161 | ₩354,452 | ₩355,412 | -0.20% | 31.3만 |
| 2026.10.02 | ₩355,065 | ₩359,268 | ₩351,063 | ₩356,626 | +0.44% | 35만 |
| 2026.10.01 | ₩351,530 | ₩357,187 | ₩348,422 | ₩355,185 | +1.04% | 38.6만 |
| 2026.09.30 | ₩351,690 | ₩352,757 | ₩349,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩351,530 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩348,648 | ₩353,038 | ₩347,715 | ₩351,730 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩352,731 | ₩354,772 | ₩350,836 | ₩351,570 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩348,969 | ₩355,999 | ₩348,729 | ₩353,531 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩356,173 | ₩359,575 | ₩348,288 | ₩349,342 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩360,442 | ₩365,565 | ₩355,239 | ₩356,159 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩371,114 | ₩375,450 | ₩361,109 | ₩361,642 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩376,931 | ₩379,506 | ₩368,980 | ₩370,047 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩376,771 | ₩379,893 | ₩373,182 | ₩376,517 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩379,079 | ₩382,467 | ₩375,317 | ₩378,625 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩380,760 | ₩383,468 | ₩376,651 | ₩378,292 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩377,211 | ₩382,294 | ₩375,250 | ₩381,694 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩379,893 | ₩382,174 | ₩376,464 | ₩377,905 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩380,053 | ₩380,053 | ₩374,223 | ₩376,824 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩377,811 | ₩380,119 | ₩372,488 | ₩374,836 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩373,102 | ₩376,477 | ₩371,261 | ₩374,129 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩378,292 | ₩381,520 | ₩374,623 | ₩374,890 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩380,413 | ₩382,641 | ₩379,773 | ₩381,200 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩382,054 | ₩385,149 | ₩382,054 | ₩383,828 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩375,343 | ₩381,560 | ₩372,155 | ₩378,972 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩376,824 | ₩379,466 | ₩373,502 | ₩374,583 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩378,972 | ₩381,107 | ₩375,383 | ₩376,024 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩381,093 | ₩384,509 | ₩379,786 | ₩381,080 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩381,520 | ₩384,829 | ₩378,825 | ₩380,760 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩380,413 | ₩385,883 | ₩380,413 | ₩384,895 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩384,535 | ₩384,535 | ₩377,305 | ₩380,413 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩380,146 | ₩384,882 | ₩380,146 | ₩383,962 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩378,452 | ₩380,546 | ₩377,438 | ₩378,932 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩369,380 | ₩378,145 | ₩366,018 | ₩376,211 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩377,358 | ₩377,358 | ₩371,248 | ₩371,288 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩379,199 | ₩384,402 | ₩373,409 | ₩373,636 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩376,157 | ₩381,427 | ₩374,903 | ₩375,023 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩376,571 | ₩378,052 | ₩372,795 | ₩376,718 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩387,550 | ₩387,550 | ₩373,969 | ₩374,770 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩373,662 | ₩379,733 | ₩371,368 | ₩375,037 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩382,054 | ₩386,830 | ₩374,743 | ₩375,423 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩383,481 | ₩386,043 | ₩380,573 | ₩383,174 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩395,395 | ₩397,863 | ₩385,096 | ₩386,283 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩401,491 | ₩405,480 | ₩389,885 | ₩395,421 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩392,406 | ₩403,279 | ₩386,883 | ₩402,319 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩374,436 | ₩377,398 | ₩371,661 | ₩375,290 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩374,236 | ₩378,252 | ₩372,195 | ₩376,731 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩373,823 | ₩377,331 | ₩372,302 | ₩372,462 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩375,677 | ₩378,972 | ₩367,899 | ₩376,824 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩376,157 | ₩379,733 | ₩371,608 | ₩374,876 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩369,927 | ₩378,158 | ₩369,367 | ₩377,651 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩369,794 | ₩372,408 | ₩369,247 | ₩369,367 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩365,565 | ₩370,728 | ₩363,377 | ₩369,460 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩363,137 | ₩365,551 | ₩359,908 | ₩365,271 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩366,859 | ₩366,859 | ₩362,963 | ₩364,404 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩367,246 | ₩368,286 | ₩363,430 | ₩367,993 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩369,327 | ₩371,875 | ₩367,099 | ₩367,499 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩367,926 | ₩375,690 | ₩367,926 | ₩369,327 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩365,044 | ₩370,314 | ₩362,590 | ₩367,459 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩364,044 | ₩368,259 | ₩362,536 | ₩365,431 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩370,034 | ₩375,717 | ₩369,140 | ₩369,513 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩374,743 | ₩377,491 | ₩370,541 | ₩373,382 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩372,729 | ₩376,211 | ₩369,353 | ₩372,062 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩372,208 | ₩376,851 | ₩370,274 | ₩372,475 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩375,904 | ₩375,904 | ₩370,821 | ₩370,914 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩375,810 | ₩379,039 | ₩372,235 | ₩373,689 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩373,689 | ₩376,691 | ₩369,300 | ₩372,582 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩368,179 | ₩372,875 | ₩362,163 | ₩372,849 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩359,441 | ₩368,286 | ₩359,441 | ₩365,725 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩356,920 | ₩361,242 | ₩356,093 | ₩358,241 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩351,237 | ₩357,533 | ₩351,183 | ₩357,507 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩351,130 | ₩354,292 | ₩350,716 | ₩352,771 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩352,904 | ₩357,480 | ₩347,781 | ₩347,888 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩355,399 | ₩358,427 | ₩351,090 | ₩351,957 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩351,810 | ₩356,066 | ₩350,116 | ₩353,931 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩347,234 | ₩354,212 | ₩347,234 | ₩348,969 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩353,878 | ₩353,878 | ₩344,780 | ₩346,674 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩348,528 | ₩354,412 | ₩347,608 | ₩349,702 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩348,915 | ₩350,129 | ₩345,593 | ₩347,595 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩347,274 | ₩350,850 | ₩345,180 | ₩346,140 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩345,807 | ₩348,328 | ₩340,684 | ₩348,182 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩345,820 | ₩347,541 | ₩343,686 | ₩344,860 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩337,589 | ₩346,767 | ₩336,575 | ₩343,312 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩337,295 | ₩338,776 | ₩331,932 | ₩334,841 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩339,643 | ₩341,551 | ₩336,095 | ₩336,215 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩337,442 | ₩345,113 | ₩337,442 | ₩343,325 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩334,801 | ₩339,430 | ₩333,240 | ₩335,735 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩329,491 | ₩334,934 | ₩329,491 | ₩331,412 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩334,574 | ₩337,722 | ₩329,544 | ₩331,492 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩329,918 | ₩332,800 | ₩329,024 | ₩331,879 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩329,104 | ₩334,080 | ₩327,583 | ₩332,012 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩334,827 | ₩337,896 | ₩329,958 | ₩330,051 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩341,271 | ₩342,525 | ₩334,881 | ₩336,268 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩341,018 | ₩343,352 | ₩339,603 | ₩341,538 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩341,524 | ₩342,472 | ₩339,110 | ₩339,950 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩338,990 | ₩342,205 | ₩335,895 | ₩341,124 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩343,859 | ₩344,620 | ₩338,509 | ₩341,858 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩342,138 | ₩346,140 | ₩338,590 | ₩342,151 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩339,617 | ₩348,155 | ₩338,870 | ₩344,419 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩338,776 | ₩343,085 | ₩336,322 | ₩339,670 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩338,790 | ₩339,430 | ₩332,906 | ₩337,149 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩324,995 | ₩327,170 | ₩320,633 | ₩323,661 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩327,317 | ₩330,078 | ₩321,433 | ₩324,755 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩320,179 | ₩326,076 | ₩318,939 | ₩325,702 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩311,868 | ₩319,819 | ₩310,160 | ₩319,739 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,029 | ₩318,018 | ₩309,907 | ₩311,908 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩314,790 | ₩322,567 | ₩307,585 | ₩315,657 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩306,478 | ₩317,791 | ₩305,157 | ₩316,364 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩306,705 | ₩310,107 | ₩302,276 | ₩305,664 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩317,484 | ₩318,605 | ₩308,426 | ₩308,853 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩307,532 | ₩316,844 | ₩305,037 | ₩315,203 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩313,309 | ₩313,535 | ₩309,093 | ₩310,440 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩313,509 | ₩316,177 | ₩311,561 | ₩314,042 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩305,291 | ₩312,348 | ₩305,291 | ₩310,467 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩305,638 | ₩309,346 | ₩304,997 | ₩306,572 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩306,678 | ₩309,507 | ₩303,677 | ₩307,452 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩304,984 | ₩306,772 | ₩302,022 | ₩305,598 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩302,716 | ₩307,906 | ₩301,022 | ₩305,451 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩303,543 | ₩306,518 | ₩301,022 | ₩301,796 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩299,768 | ₩306,852 | ₩299,154 | ₩303,850 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩300,528 | ₩300,662 | ₩297,660 | ₩299,701 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩296,579 | ₩299,594 | ₩295,352 | ₩298,847 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩294,792 | ₩297,900 | ₩294,151 | ₩296,526 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩292,204 | ₩296,766 | ₩291,030 | ₩296,699 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩296,219 | ₩297,340 | ₩290,896 | ₩292,697 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,060 | ₩299,768 | ₩295,379 | ₩297,873 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩292,697 | ₩299,741 | ₩291,523 | ₩298,420 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩289,762 | ₩292,510 | ₩288,161 | ₩291,897 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩289,535 | ₩291,563 | ₩287,654 | ₩290,816 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩288,215 | ₩293,764 | ₩286,894 | ₩291,176 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩290,403 | ₩291,336 | ₩285,253 | ₩288,602 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩291,923 | ₩292,164 | ₩286,040 | ₩290,576 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩287,147 | ₩291,136 | ₩284,986 | ₩288,308 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩289,495 | ₩290,483 | ₩282,985 | ₩284,533 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩288,788 | ₩292,510 | ₩288,788 | ₩290,042 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩292,177 | ₩296,166 | ₩288,481 | ₩289,522 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩287,961 | ₩293,057 | ₩286,881 | ₩290,189 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩288,201 | ₩292,577 | ₩286,667 | ₩290,069 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩283,319 | ₩283,932 | ₩280,744 | ₩283,906 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩282,998 | ₩286,334 | ₩280,957 | ₩282,638 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩288,548 | ₩288,548 | ₩282,345 | ₩282,958 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩298,634 | ₩301,689 | ₩289,615 | ₩289,922 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩293,604 | ₩296,833 | ₩292,030 | ₩296,366 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩290,363 | ₩291,937 | ₩288,575 | ₩291,537 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩284,906 | ₩291,243 | ₩283,986 | ₩287,227 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩291,110 | ₩292,564 | ₩287,454 | ₩289,095 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩291,963 | ₩297,220 | ₩288,828 | ₩293,097 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩295,205 | ₩295,205 | ₩288,882 | ₩293,057 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩300,421 | ₩300,421 | ₩294,592 | ₩297,380 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩306,532 | ₩308,613 | ₩302,236 | ₩303,076 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩309,400 | ₩311,134 | ₩306,131 | ₩309,440 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩308,159 | ₩311,708 | ₩302,396 | ₩310,694 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩306,291 | ₩314,176 | ₩305,451 | ₩311,574 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩306,478 | ₩307,225 | ₩299,261 | ₩306,291 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩301,182 | ₩307,199 | ₩299,528 | ₩306,091 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩297,633 | ₩299,848 | ₩294,725 | ₩299,007 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩290,976 | ₩298,647 | ₩288,521 | ₩297,300 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩297,793 | ₩300,795 | ₩290,416 | ₩291,390 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩299,141 | ₩299,488 | ₩294,165 | ₩299,247 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩293,177 | ₩297,607 | ₩290,643 | ₩297,393 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩294,178 | ₩295,219 | ₩289,602 | ₩293,097 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,097 | ₩296,513 | ₩290,923 | ₩294,885 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,080 | ₩291,376 | ₩282,105 | ₩290,136 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩291,390 | ₩296,246 | ₩279,970 | ₩286,133 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩312,508 | ₩312,508 | ₩287,134 | ₩288,175 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩313,749 | ₩316,951 | ₩312,135 | ₩315,457 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩323,154 | ₩326,089 | ₩312,415 | ₩313,936 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩326,836 | ₩328,597 | ₩323,568 | ₩324,595 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩322,060 | ₩326,876 | ₩319,045 | ₩323,461 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩321,713 | ₩324,755 | ₩320,099 | ₩321,927 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩319,045 | ₩326,623 | ₩318,872 | ₩321,820 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩319,539 | ₩323,928 | ₩318,298 | ₩320,699 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩318,338 | ₩319,285 | ₩314,790 | ₩317,684 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩318,752 | ₩320,780 | ₩313,549 | ₩318,231 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩315,056 | ₩317,658 | ₩313,375 | ₩316,564 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩312,241 | ₩316,377 | ₩310,360 | ₩316,244 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩313,055 | ₩316,537 | ₩311,441 | ₩312,001 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩314,963 | ₩316,017 | ₩308,706 | ₩311,361 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩315,964 | ₩317,724 | ₩310,814 | ₩316,737 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩311,054 | ₩318,752 | ₩310,721 | ₩317,818 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩310,480 | ₩315,150 | ₩308,439 | ₩310,507 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩317,751 | ₩317,751 | ₩311,201 | ₩312,175 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩317,711 | ₩320,179 | ₩315,977 | ₩316,777 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩314,203 | ₩319,019 | ₩314,203 | ₩317,511 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩318,178 | ₩318,992 | ₩311,494 | ₩313,522 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩316,110 | ₩319,019 | ₩315,470 | ₩317,818 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩316,404 | ₩320,032 | ₩315,750 | ₩317,511 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩315,750 | ₩320,433 | ₩311,348 | ₩317,538 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩313,576 | ₩316,591 | ₩312,388 | ₩315,510 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩318,405 | ₩319,325 | ₩310,787 | ₩314,336 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩314,176 | ₩322,554 | ₩313,949 | ₩320,740 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩319,686 | ₩321,313 | ₩313,842 | ₩317,137 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩322,634 | ₩324,915 | ₩321,100 | ₩321,313 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩321,954 | ₩324,208 | ₩319,259 | ₩323,021 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩320,873 | ₩322,501 | ₩319,232 | ₩322,100 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩323,047 | ₩325,195 | ₩319,445 | ₩320,353 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩319,525 | ₩323,301 | ₩319,312 | ₩322,701 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩322,954 | ₩324,475 | ₩320,926 | ₩321,847 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩318,672 | ₩322,901 | ₩318,645 | ₩322,194 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩317,137 | ₩320,299 | ₩317,137 | ₩318,872 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩315,430 | ₩320,953 | ₩313,055 | ₩317,551 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩310,974 | ₩317,458 | ₩309,693 | ₩316,230 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩312,335 | ₩315,830 | ₩309,640 | ₩311,268 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩308,559 | ₩311,348 | ₩306,758 | ₩311,187 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩306,838 | ₩306,985 | ₩303,677 | ₩305,905 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩296,873 | ₩304,651 | ₩296,873 | ₩304,197 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩295,832 | ₩299,154 | ₩295,392 | ₩297,446 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩296,699 | ₩302,289 | ₩293,004 | ₩296,699 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩296,353 | ₩297,020 | ₩294,525 | ₩295,846 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩298,247 | ₩299,448 | ₩294,365 | ₩297,326 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩295,819 | ₩300,021 | ₩294,271 | ₩299,194 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩295,365 | ₩297,513 | ₩292,871 | ₩296,606 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩300,141 | ₩300,141 | ₩295,098 | ₩295,325 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,050 | ₩305,091 | ₩300,461 | ₩300,742 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩304,370 | ₩307,319 | ₩302,903 | ₩304,384 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩304,984 | ₩307,425 | ₩303,730 | ₩304,864 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩304,210 | ₩306,478 | ₩301,502 | ₩304,397 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩302,369 | ₩302,756 | ₩299,754 | ₩301,529 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩302,689 | ₩306,718 | ₩301,836 | ₩302,596 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩304,504 | ₩306,838 | ₩299,221 | ₩301,569 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩300,608 | ₩301,929 | ₩297,793 | ₩299,661 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩299,861 | ₩303,210 | ₩299,261 | ₩301,435 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩304,397 | ₩305,438 | ₩298,620 | ₩299,941 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩304,584 | ₩309,533 | ₩303,290 | ₩304,957 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩302,516 | ₩305,024 | ₩301,956 | ₩302,903 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩300,128 | ₩304,651 | ₩300,128 | ₩302,142 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩303,103 | ₩304,384 | ₩299,207 | ₩300,862 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩297,780 | ₩304,344 | ₩294,765 | ₩301,649 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩291,216 | ₩301,275 | ₩288,361 | ₩299,261 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩291,283 | ₩293,764 | ₩288,521 | ₩289,242 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩294,338 | ₩300,168 | ₩290,656 | ₩291,243 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩284,146 | ₩287,174 | ₩282,758 | ₩286,294 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩281,291 | ₩283,572 | ₩277,195 | ₩282,972 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩281,478 | ₩284,693 | ₩279,690 | ₩282,451 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩278,836 | ₩284,212 | ₩278,302 | ₩283,399 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩275,968 | ₩279,210 | ₩274,861 | ₩277,635 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩282,158 | ₩282,411 | ₩277,168 | ₩277,342 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩282,865 | ₩284,653 | ₩280,143 | ₩283,078 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩283,172 | ₩284,359 | ₩282,491 | ₩282,638 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩282,478 | ₩283,292 | ₩279,023 | ₩282,265 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,037 | ₩283,225 | ₩278,863 | ₩280,384 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,036 | ₩282,718 | ₩278,342 | ₩281,277 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩279,637 | ₩280,023 | ₩277,289 | ₩279,023 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩277,409 | ₩279,717 | ₩276,155 | ₩278,969 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩283,625 | ₩284,893 | ₩276,728 | ₩277,088 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩294,712 | ₩294,712 | ₩285,707 | ₩286,627 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩290,309 | ₩297,633 | ₩290,229 | ₩295,912 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩290,576 | ₩292,630 | ₩287,388 | ₩290,056 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩293,618 | ₩294,738 | ₩289,962 | ₩289,989 | -1.24% | 29.9만 |
|---|