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 | ₩364,007 | ₩364,541 | ₩353,664 | ₩355,652 | -2.30% | 37.4만 |
| 2026.10.08 | ₩355,852 | ₩366,516 | ₩355,852 | ₩364,153 | +2.33% | 25.7만 |
| 2026.10.07 | ₩357,801 | ₩360,070 | ₩354,665 | ₩355,973 | -0.51% | 33.4만 |
| 2026.10.06 | ₩355,172 | ₩362,045 | ₩353,837 | ₩361,618 | +1.81% | 40.9만 |
| 2026.10.05 | ₩356,266 | ₩359,296 | ₩354,585 | ₩355,545 | -0.20% | 31.3만 |
| 2026.10.02 | ₩355,198 | ₩359,402 | ₩351,195 | ₩356,760 | +0.44% | 35만 |
| 2026.10.01 | ₩351,662 | ₩357,320 | ₩348,552 | ₩355,319 | +1.04% | 38.6만 |
| 2026.09.30 | ₩351,822 | ₩352,890 | ₩349,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩351,662 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩348,779 | ₩353,170 | ₩347,845 | ₩351,862 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩352,863 | ₩354,905 | ₩350,968 | ₩351,702 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩349,099 | ₩356,133 | ₩348,859 | ₩353,664 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩356,306 | ₩359,709 | ₩348,419 | ₩349,473 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩360,577 | ₩365,702 | ₩355,372 | ₩356,293 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩371,253 | ₩375,591 | ₩361,244 | ₩361,778 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩377,072 | ₩379,648 | ₩369,118 | ₩370,186 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩376,912 | ₩380,035 | ₩373,322 | ₩376,659 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩379,221 | ₩382,611 | ₩375,457 | ₩378,767 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩380,902 | ₩383,612 | ₩376,792 | ₩378,434 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩377,352 | ₩382,437 | ₩375,391 | ₩381,837 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩380,035 | ₩382,317 | ₩376,605 | ₩378,046 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩380,195 | ₩380,195 | ₩374,363 | ₩376,965 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩377,953 | ₩380,262 | ₩372,628 | ₩374,977 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩373,242 | ₩376,618 | ₩371,400 | ₩374,270 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩378,434 | ₩381,663 | ₩374,763 | ₩375,030 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩380,555 | ₩382,784 | ₩379,915 | ₩381,343 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩382,197 | ₩385,293 | ₩382,197 | ₩383,972 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩375,484 | ₩381,703 | ₩372,294 | ₩379,114 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩376,965 | ₩379,608 | ₩373,642 | ₩374,723 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩379,114 | ₩381,249 | ₩375,524 | ₩376,165 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩381,236 | ₩384,653 | ₩379,928 | ₩381,223 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩381,663 | ₩384,973 | ₩378,967 | ₩380,902 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩380,555 | ₩386,027 | ₩380,555 | ₩385,040 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩384,679 | ₩384,679 | ₩377,446 | ₩380,555 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩380,289 | ₩385,026 | ₩380,289 | ₩384,105 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩378,594 | ₩380,689 | ₩377,579 | ₩379,074 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩369,519 | ₩378,287 | ₩366,155 | ₩376,352 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩377,499 | ₩377,499 | ₩371,387 | ₩371,427 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩379,341 | ₩384,546 | ₩373,549 | ₩373,776 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩376,298 | ₩381,570 | ₩375,044 | ₩375,164 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩376,712 | ₩378,193 | ₩372,935 | ₩376,859 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩387,695 | ₩387,695 | ₩374,109 | ₩374,910 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩373,803 | ₩379,875 | ₩371,507 | ₩375,177 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩382,197 | ₩386,975 | ₩374,884 | ₩375,564 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩383,625 | ₩386,187 | ₩380,716 | ₩383,318 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩395,543 | ₩398,012 | ₩385,240 | ₩386,428 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩401,642 | ₩405,632 | ₩390,031 | ₩395,570 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩392,553 | ₩403,430 | ₩387,028 | ₩402,469 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩374,577 | ₩377,539 | ₩371,801 | ₩375,431 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩374,376 | ₩378,393 | ₩372,334 | ₩376,872 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩373,963 | ₩377,473 | ₩372,441 | ₩372,601 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩375,818 | ₩379,114 | ₩368,037 | ₩376,965 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩376,298 | ₩379,875 | ₩371,747 | ₩375,017 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩370,066 | ₩378,300 | ₩369,505 | ₩377,793 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩369,932 | ₩372,548 | ₩369,385 | ₩369,505 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩365,702 | ₩370,866 | ₩363,513 | ₩369,599 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩363,273 | ₩365,688 | ₩360,043 | ₩365,408 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩366,996 | ₩366,996 | ₩363,099 | ₩364,541 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩367,383 | ₩368,424 | ₩363,566 | ₩368,131 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩369,465 | ₩372,014 | ₩367,236 | ₩367,637 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩368,064 | ₩375,831 | ₩368,064 | ₩369,465 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩365,181 | ₩370,453 | ₩362,726 | ₩367,597 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩364,180 | ₩368,397 | ₩362,672 | ₩365,568 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩370,172 | ₩375,858 | ₩369,278 | ₩369,652 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩374,884 | ₩377,633 | ₩370,680 | ₩373,522 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩372,868 | ₩376,352 | ₩369,492 | ₩372,201 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩372,348 | ₩376,992 | ₩370,413 | ₩372,615 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩376,045 | ₩376,045 | ₩370,960 | ₩371,053 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩375,951 | ₩379,181 | ₩372,374 | ₩373,829 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩373,829 | ₩376,832 | ₩369,438 | ₩372,722 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩368,317 | ₩373,015 | ₩362,298 | ₩372,988 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩359,576 | ₩368,424 | ₩359,576 | ₩365,862 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩357,054 | ₩361,378 | ₩356,226 | ₩358,375 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩351,368 | ₩357,667 | ₩351,315 | ₩357,641 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩351,261 | ₩354,424 | ₩350,848 | ₩352,903 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩353,036 | ₩357,614 | ₩347,912 | ₩348,018 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩355,532 | ₩358,562 | ₩351,221 | ₩352,089 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩351,942 | ₩356,199 | ₩350,247 | ₩354,064 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩347,364 | ₩354,344 | ₩347,364 | ₩349,099 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩354,011 | ₩354,011 | ₩344,909 | ₩346,804 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩348,659 | ₩354,545 | ₩347,738 | ₩349,833 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩349,046 | ₩350,261 | ₩345,723 | ₩347,725 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩347,405 | ₩350,981 | ₩345,309 | ₩346,270 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩345,936 | ₩348,459 | ₩340,812 | ₩348,312 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩345,950 | ₩347,671 | ₩343,814 | ₩344,989 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩337,715 | ₩346,897 | ₩336,701 | ₩343,441 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩337,422 | ₩338,903 | ₩332,057 | ₩334,966 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩339,771 | ₩341,679 | ₩336,221 | ₩336,341 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩337,569 | ₩345,243 | ₩337,569 | ₩343,454 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩334,926 | ₩339,557 | ₩333,365 | ₩335,860 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩329,615 | ₩335,060 | ₩329,615 | ₩331,536 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩334,699 | ₩337,849 | ₩329,668 | ₩331,616 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩330,042 | ₩332,924 | ₩329,147 | ₩332,003 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩329,228 | ₩334,206 | ₩327,706 | ₩332,137 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩334,953 | ₩338,022 | ₩330,082 | ₩330,175 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩341,399 | ₩342,653 | ₩335,006 | ₩336,394 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩341,145 | ₩343,481 | ₩339,731 | ₩341,666 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩341,652 | ₩342,600 | ₩339,237 | ₩340,078 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩339,117 | ₩342,333 | ₩336,021 | ₩341,252 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩343,988 | ₩344,749 | ₩338,636 | ₩341,986 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩342,266 | ₩346,270 | ₩338,716 | ₩342,280 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩339,744 | ₩348,285 | ₩338,997 | ₩344,549 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩338,903 | ₩343,214 | ₩336,448 | ₩339,797 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩338,917 | ₩339,557 | ₩333,031 | ₩337,275 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩325,117 | ₩327,292 | ₩320,753 | ₩323,782 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩327,439 | ₩330,202 | ₩321,554 | ₩324,877 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩320,299 | ₩326,198 | ₩319,058 | ₩325,824 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩311,985 | ₩319,939 | ₩310,277 | ₩319,859 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,147 | ₩318,137 | ₩310,023 | ₩312,025 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩314,908 | ₩322,688 | ₩307,701 | ₩315,775 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩306,593 | ₩317,910 | ₩305,272 | ₩316,482 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩306,820 | ₩310,223 | ₩302,389 | ₩305,779 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩317,603 | ₩318,724 | ₩308,542 | ₩308,969 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩307,647 | ₩316,963 | ₩305,152 | ₩315,321 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩313,426 | ₩313,653 | ₩309,209 | ₩310,557 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩313,626 | ₩316,295 | ₩311,678 | ₩314,160 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩305,405 | ₩312,465 | ₩305,405 | ₩310,583 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩305,752 | ₩309,462 | ₩305,112 | ₩306,686 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩306,793 | ₩309,623 | ₩303,790 | ₩307,567 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩305,098 | ₩306,887 | ₩302,136 | ₩305,712 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩302,830 | ₩308,021 | ₩301,135 | ₩305,565 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩303,657 | ₩306,633 | ₩301,135 | ₩301,909 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩299,880 | ₩306,967 | ₩299,266 | ₩303,964 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩300,641 | ₩300,774 | ₩297,771 | ₩299,813 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩296,690 | ₩299,707 | ₩295,463 | ₩298,959 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩294,902 | ₩298,012 | ₩294,262 | ₩296,637 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩292,313 | ₩296,877 | ₩291,139 | ₩296,811 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩296,330 | ₩297,451 | ₩291,005 | ₩292,807 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,171 | ₩299,880 | ₩295,489 | ₩297,985 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩292,807 | ₩299,853 | ₩291,632 | ₩298,532 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩289,871 | ₩292,620 | ₩288,269 | ₩292,006 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩289,644 | ₩291,672 | ₩287,762 | ₩290,925 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩288,323 | ₩293,875 | ₩287,001 | ₩291,285 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩290,511 | ₩291,446 | ₩285,360 | ₩288,710 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩292,033 | ₩292,273 | ₩286,147 | ₩290,685 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩287,255 | ₩291,245 | ₩285,093 | ₩288,416 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩289,604 | ₩290,591 | ₩283,091 | ₩284,639 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩288,897 | ₩292,620 | ₩288,897 | ₩290,151 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩292,286 | ₩296,277 | ₩288,590 | ₩289,631 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩288,069 | ₩293,167 | ₩286,988 | ₩290,298 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩288,309 | ₩292,687 | ₩286,775 | ₩290,178 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩283,425 | ₩284,039 | ₩280,849 | ₩284,012 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩283,104 | ₩286,441 | ₩281,063 | ₩282,744 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩288,656 | ₩288,656 | ₩282,451 | ₩283,064 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩298,746 | ₩301,802 | ₩289,724 | ₩290,031 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩293,714 | ₩296,944 | ₩292,140 | ₩296,477 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩290,471 | ₩292,046 | ₩288,683 | ₩291,646 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩285,013 | ₩291,352 | ₩284,092 | ₩287,335 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩291,219 | ₩292,673 | ₩287,562 | ₩289,203 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩292,073 | ₩297,331 | ₩288,937 | ₩293,207 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩295,316 | ₩295,316 | ₩288,990 | ₩293,167 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩300,534 | ₩300,534 | ₩294,702 | ₩297,491 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩306,646 | ₩308,728 | ₩302,349 | ₩303,190 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩309,516 | ₩311,251 | ₩306,246 | ₩309,556 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩308,275 | ₩311,825 | ₩302,509 | ₩310,810 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩306,406 | ₩314,294 | ₩305,565 | ₩311,691 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩306,593 | ₩307,340 | ₩299,373 | ₩306,406 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩301,295 | ₩307,314 | ₩299,640 | ₩306,206 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩297,745 | ₩299,960 | ₩294,835 | ₩299,119 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩291,085 | ₩298,759 | ₩288,630 | ₩297,411 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩297,905 | ₩300,908 | ₩290,525 | ₩291,499 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩299,253 | ₩299,600 | ₩294,275 | ₩299,360 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩293,287 | ₩297,718 | ₩290,752 | ₩297,505 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩294,288 | ₩295,329 | ₩289,711 | ₩293,207 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,206 | ₩296,624 | ₩291,032 | ₩294,996 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,186 | ₩291,486 | ₩282,210 | ₩290,244 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩291,499 | ₩296,357 | ₩280,075 | ₩286,241 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩312,625 | ₩312,625 | ₩287,242 | ₩288,283 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩313,867 | ₩317,070 | ₩312,252 | ₩315,575 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩323,275 | ₩326,211 | ₩312,532 | ₩314,053 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩326,959 | ₩328,720 | ₩323,689 | ₩324,717 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩322,181 | ₩326,999 | ₩319,165 | ₩323,582 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩321,834 | ₩324,877 | ₩320,219 | ₩322,047 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩319,165 | ₩326,745 | ₩318,991 | ₩321,941 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩319,659 | ₩324,049 | ₩318,417 | ₩320,820 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩318,457 | ₩319,405 | ₩314,908 | ₩317,804 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩318,871 | ₩320,900 | ₩313,666 | ₩318,351 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩315,174 | ₩317,777 | ₩313,493 | ₩316,682 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩312,358 | ₩316,496 | ₩310,477 | ₩316,362 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩313,173 | ₩316,656 | ₩311,558 | ₩312,118 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩315,081 | ₩316,135 | ₩308,822 | ₩311,478 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩316,082 | ₩317,844 | ₩310,930 | ₩316,856 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩311,171 | ₩318,871 | ₩310,837 | ₩317,937 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩310,597 | ₩315,268 | ₩308,555 | ₩310,623 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩317,870 | ₩317,870 | ₩311,317 | ₩312,292 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩317,830 | ₩320,299 | ₩316,095 | ₩316,896 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩314,320 | ₩319,138 | ₩314,320 | ₩317,630 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩318,297 | ₩319,111 | ₩311,611 | ₩313,640 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩316,229 | ₩319,138 | ₩315,588 | ₩317,937 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩316,522 | ₩320,152 | ₩315,868 | ₩317,630 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩315,868 | ₩320,553 | ₩311,464 | ₩317,657 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩313,693 | ₩316,709 | ₩312,505 | ₩315,628 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩318,524 | ₩319,445 | ₩310,904 | ₩314,454 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩314,294 | ₩322,675 | ₩314,067 | ₩320,860 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩319,805 | ₩321,434 | ₩313,960 | ₩317,256 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩322,755 | ₩325,037 | ₩321,220 | ₩321,434 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩322,074 | ₩324,330 | ₩319,378 | ₩323,142 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩320,993 | ₩322,621 | ₩319,352 | ₩322,221 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩323,169 | ₩325,317 | ₩319,565 | ₩320,473 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩319,645 | ₩323,422 | ₩319,432 | ₩322,822 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩323,075 | ₩324,597 | ₩321,047 | ₩321,967 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩318,791 | ₩323,022 | ₩318,764 | ₩322,314 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩317,256 | ₩320,419 | ₩317,256 | ₩318,991 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩315,548 | ₩321,073 | ₩313,173 | ₩317,670 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩311,091 | ₩317,577 | ₩309,809 | ₩316,349 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩312,452 | ₩315,948 | ₩309,756 | ₩311,384 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩308,675 | ₩311,464 | ₩306,873 | ₩311,304 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩306,953 | ₩307,100 | ₩303,790 | ₩306,019 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩296,984 | ₩304,765 | ₩296,984 | ₩304,311 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩295,943 | ₩299,266 | ₩295,503 | ₩297,558 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩296,811 | ₩302,402 | ₩293,114 | ₩296,811 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩296,464 | ₩297,131 | ₩294,635 | ₩295,956 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩298,359 | ₩299,560 | ₩294,475 | ₩297,438 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩295,930 | ₩300,134 | ₩294,382 | ₩299,306 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩295,476 | ₩297,625 | ₩292,980 | ₩296,717 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩300,254 | ₩300,254 | ₩295,209 | ₩295,436 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,163 | ₩305,205 | ₩300,574 | ₩300,854 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩304,484 | ₩307,434 | ₩303,016 | ₩304,498 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩305,098 | ₩307,541 | ₩303,844 | ₩304,978 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩304,324 | ₩306,593 | ₩301,615 | ₩304,511 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩302,483 | ₩302,870 | ₩299,867 | ₩301,642 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩302,803 | ₩306,833 | ₩301,949 | ₩302,709 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩304,618 | ₩306,953 | ₩299,333 | ₩301,682 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩300,721 | ₩302,042 | ₩297,905 | ₩299,773 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩299,974 | ₩303,323 | ₩299,373 | ₩301,548 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩304,511 | ₩305,552 | ₩298,732 | ₩300,054 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩304,698 | ₩309,649 | ₩303,403 | ₩305,072 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩302,629 | ₩305,138 | ₩302,069 | ₩303,016 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩300,240 | ₩304,765 | ₩300,240 | ₩302,256 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩303,217 | ₩304,498 | ₩299,320 | ₩300,974 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩297,892 | ₩304,458 | ₩294,875 | ₩301,762 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩291,325 | ₩301,388 | ₩288,469 | ₩299,373 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩291,392 | ₩293,875 | ₩288,630 | ₩289,350 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩294,448 | ₩300,281 | ₩290,765 | ₩291,352 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩284,252 | ₩287,282 | ₩282,864 | ₩286,401 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩281,396 | ₩283,678 | ₩277,299 | ₩283,078 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩281,583 | ₩284,799 | ₩279,795 | ₩282,557 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩278,941 | ₩284,319 | ₩278,407 | ₩283,505 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩276,071 | ₩279,314 | ₩274,964 | ₩277,739 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩282,264 | ₩282,517 | ₩277,272 | ₩277,446 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩282,971 | ₩284,759 | ₩280,248 | ₩283,185 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩283,278 | ₩284,466 | ₩282,597 | ₩282,744 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩282,584 | ₩283,398 | ₩279,127 | ₩282,370 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,143 | ₩283,331 | ₩278,967 | ₩280,489 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,141 | ₩282,824 | ₩278,447 | ₩281,383 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩279,741 | ₩280,128 | ₩277,392 | ₩279,127 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩277,513 | ₩279,821 | ₩276,258 | ₩279,074 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩283,732 | ₩285,000 | ₩276,832 | ₩277,192 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩294,822 | ₩294,822 | ₩285,814 | ₩286,735 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩290,418 | ₩297,745 | ₩290,338 | ₩296,023 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩290,685 | ₩292,740 | ₩287,495 | ₩290,164 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩293,728 | ₩294,849 | ₩290,071 | ₩290,098 | -1.24% | 29.9만 |
|---|