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 | ₩365,289 | ₩365,824 | ₩354,909 | ₩356,905 | -2.30% | 37.4만 |
| 2026.10.08 | ₩357,106 | ₩367,806 | ₩357,106 | ₩365,436 | +2.33% | 25.7만 |
| 2026.10.07 | ₩359,061 | ₩361,338 | ₩355,914 | ₩357,226 | -0.51% | 33.4만 |
| 2026.10.06 | ₩356,423 | ₩363,320 | ₩355,083 | ₩362,891 | +1.81% | 40.9만 |
| 2026.10.05 | ₩357,521 | ₩360,561 | ₩355,833 | ₩356,798 | -0.20% | 31.3만 |
| 2026.10.02 | ₩356,449 | ₩360,668 | ₩352,432 | ₩358,016 | +0.44% | 35만 |
| 2026.10.01 | ₩352,900 | ₩358,579 | ₩349,780 | ₩356,570 | +1.04% | 38.6만 |
| 2026.09.30 | ₩353,061 | ₩354,132 | ₩350,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,900 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩350,007 | ₩354,414 | ₩349,070 | ₩353,101 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩354,106 | ₩356,155 | ₩352,204 | ₩352,940 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩350,329 | ₩357,387 | ₩350,088 | ₩354,909 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩357,561 | ₩360,976 | ₩349,646 | ₩350,704 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩361,847 | ₩366,989 | ₩356,623 | ₩357,548 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩372,561 | ₩376,914 | ₩362,516 | ₩363,052 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩378,400 | ₩380,985 | ₩370,418 | ₩371,489 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩378,239 | ₩381,373 | ₩374,637 | ₩377,985 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩380,556 | ₩383,958 | ₩376,780 | ₩380,101 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩382,244 | ₩384,963 | ₩378,119 | ₩379,766 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩378,681 | ₩383,784 | ₩376,713 | ₩383,181 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩381,373 | ₩383,664 | ₩377,931 | ₩379,378 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩381,534 | ₩381,534 | ₩375,681 | ₩378,293 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩379,284 | ₩381,601 | ₩373,940 | ₩376,298 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩374,556 | ₩377,945 | ₩372,708 | ₩375,588 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩379,766 | ₩383,007 | ₩376,083 | ₩376,351 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩381,896 | ₩384,132 | ₩381,253 | ₩382,686 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩383,543 | ₩386,650 | ₩383,543 | ₩385,324 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩376,806 | ₩383,047 | ₩373,606 | ₩380,449 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩378,293 | ₩380,945 | ₩374,958 | ₩376,043 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩380,449 | ₩382,592 | ₩376,847 | ₩377,489 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩382,579 | ₩386,007 | ₩381,266 | ₩382,565 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩383,007 | ₩386,329 | ₩380,302 | ₩382,244 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩381,896 | ₩387,387 | ₩381,896 | ₩386,396 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩386,034 | ₩386,034 | ₩378,775 | ₩381,896 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩381,628 | ₩386,382 | ₩381,628 | ₩385,458 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩379,927 | ₩382,030 | ₩378,909 | ₩380,409 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩370,820 | ₩379,619 | ₩367,445 | ₩377,677 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩378,829 | ₩378,829 | ₩372,695 | ₩372,735 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩380,677 | ₩385,900 | ₩374,864 | ₩375,092 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩377,623 | ₩382,914 | ₩376,364 | ₩376,485 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩378,039 | ₩379,525 | ₩374,248 | ₩378,186 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩389,061 | ₩389,061 | ₩375,427 | ₩376,231 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩375,119 | ₩381,213 | ₩372,815 | ₩376,498 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩383,543 | ₩388,338 | ₩376,204 | ₩376,887 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩384,976 | ₩387,547 | ₩382,056 | ₩384,668 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩396,936 | ₩399,413 | ₩386,597 | ₩387,789 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩403,056 | ₩407,061 | ₩391,405 | ₩396,963 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩393,936 | ₩404,851 | ₩388,391 | ₩403,887 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩375,896 | ₩378,869 | ₩373,110 | ₩376,753 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩375,695 | ₩379,726 | ₩373,646 | ₩378,199 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩375,280 | ₩378,802 | ₩373,753 | ₩373,914 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩377,141 | ₩380,449 | ₩369,333 | ₩378,293 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩377,623 | ₩381,213 | ₩373,056 | ₩376,338 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩371,369 | ₩379,632 | ₩370,806 | ₩379,123 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩371,235 | ₩373,860 | ₩370,686 | ₩370,806 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩366,989 | ₩372,173 | ₩364,793 | ₩370,900 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩364,552 | ₩366,976 | ₩361,311 | ₩366,695 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩368,289 | ₩368,289 | ₩364,378 | ₩365,824 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩368,677 | ₩369,722 | ₩364,847 | ₩369,427 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩370,766 | ₩373,324 | ₩368,530 | ₩368,931 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩369,360 | ₩377,155 | ₩369,360 | ₩370,766 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩366,467 | ₩371,757 | ₩364,003 | ₩368,891 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩365,463 | ₩369,695 | ₩363,949 | ₩366,856 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩371,476 | ₩377,181 | ₩370,579 | ₩370,954 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩376,204 | ₩378,963 | ₩371,985 | ₩374,838 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩374,181 | ₩377,677 | ₩370,793 | ₩373,512 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩373,659 | ₩378,320 | ₩371,717 | ₩373,927 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩377,369 | ₩377,369 | ₩372,266 | ₩372,360 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩377,275 | ₩380,516 | ₩373,686 | ₩375,146 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩375,146 | ₩378,159 | ₩370,739 | ₩374,034 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩369,615 | ₩374,329 | ₩363,574 | ₩374,302 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩360,842 | ₩369,722 | ₩360,842 | ₩367,150 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩358,311 | ₩362,650 | ₩357,481 | ₩359,637 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩352,606 | ₩358,927 | ₩352,552 | ₩358,900 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩352,499 | ₩355,673 | ₩352,083 | ₩354,146 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩354,280 | ₩358,873 | ₩349,137 | ₩349,244 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩356,784 | ₩359,824 | ₩352,458 | ₩353,329 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩353,182 | ₩357,454 | ₩351,481 | ₩355,311 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩348,588 | ₩355,592 | ₩348,588 | ₩350,329 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩355,257 | ₩355,257 | ₩346,124 | ₩348,025 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩349,887 | ₩355,793 | ₩348,963 | ₩351,065 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩350,275 | ₩351,494 | ₩346,940 | ₩348,949 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩348,628 | ₩352,217 | ₩346,525 | ₩347,490 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩347,155 | ₩349,686 | ₩342,012 | ₩349,539 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩347,168 | ₩348,896 | ₩345,025 | ₩346,204 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩338,905 | ₩348,119 | ₩337,887 | ₩344,650 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩338,610 | ₩340,097 | ₩333,226 | ₩336,146 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩340,967 | ₩342,882 | ₩337,405 | ₩337,525 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩338,757 | ₩346,458 | ₩338,757 | ₩344,664 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩336,106 | ₩340,753 | ₩334,539 | ₩337,043 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩330,775 | ₩336,240 | ₩330,775 | ₩332,704 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩335,878 | ₩339,039 | ₩330,829 | ₩332,784 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩331,204 | ₩334,097 | ₩330,307 | ₩333,173 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩330,387 | ₩335,382 | ₩328,860 | ₩333,307 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩336,132 | ₩339,213 | ₩331,244 | ₩331,338 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩342,601 | ₩343,860 | ₩336,186 | ₩337,579 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩342,347 | ₩344,690 | ₩340,927 | ₩342,869 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩342,856 | ₩343,807 | ₩340,432 | ₩341,275 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩340,311 | ₩343,539 | ₩337,204 | ₩342,454 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩345,199 | ₩345,963 | ₩339,829 | ₩343,191 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩343,472 | ₩347,490 | ₩339,909 | ₩343,485 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩340,941 | ₩349,512 | ₩340,191 | ₩345,762 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩340,097 | ₩344,423 | ₩337,632 | ₩340,994 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩340,110 | ₩340,753 | ₩334,204 | ₩338,463 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩326,262 | ₩328,445 | ₩321,883 | ₩324,923 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩328,592 | ₩331,365 | ₩322,686 | ₩326,021 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩321,427 | ₩327,347 | ₩320,182 | ₩326,972 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩313,083 | ₩321,066 | ₩311,369 | ₩320,985 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩315,253 | ₩319,258 | ₩311,115 | ₩313,124 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩316,017 | ₩323,825 | ₩308,784 | ₩316,887 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩307,673 | ₩319,030 | ₩306,347 | ₩317,597 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩307,900 | ₩311,316 | ₩303,454 | ₩306,856 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩318,722 | ₩319,847 | ₩309,628 | ₩310,057 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩308,731 | ₩318,079 | ₩306,226 | ₩316,432 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩314,530 | ₩314,758 | ₩310,298 | ₩311,650 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩314,731 | ₩317,409 | ₩312,775 | ₩315,267 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩306,481 | ₩313,566 | ₩306,481 | ₩311,677 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩306,829 | ₩310,552 | ₩306,186 | ₩307,767 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩307,874 | ₩310,713 | ₩304,860 | ₩308,650 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩306,173 | ₩307,967 | ₩303,200 | ₩306,789 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩303,896 | ₩309,106 | ₩302,195 | ₩306,642 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩304,726 | ₩307,713 | ₩302,195 | ₩302,972 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩300,936 | ₩308,048 | ₩300,320 | ₩305,034 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩301,700 | ₩301,834 | ₩298,820 | ₩300,869 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩297,735 | ₩300,762 | ₩296,503 | ₩300,012 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩295,941 | ₩299,061 | ₩295,298 | ₩297,682 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩293,342 | ₩297,923 | ₩292,164 | ₩297,856 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩297,374 | ₩298,499 | ₩292,030 | ₩293,838 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩298,217 | ₩300,936 | ₩296,530 | ₩299,034 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩293,838 | ₩300,909 | ₩292,659 | ₩299,584 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩290,892 | ₩293,651 | ₩289,284 | ₩293,034 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩290,664 | ₩292,700 | ₩288,776 | ₩291,950 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩289,338 | ₩294,909 | ₩288,012 | ₩292,311 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩291,534 | ₩292,472 | ₩286,365 | ₩289,726 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩293,061 | ₩293,302 | ₩287,155 | ₩291,709 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩288,267 | ₩292,271 | ₩286,097 | ₩289,432 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩290,624 | ₩291,615 | ₩284,088 | ₩285,642 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩289,914 | ₩293,651 | ₩289,914 | ₩291,173 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩293,316 | ₩297,320 | ₩289,606 | ₩290,651 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩289,084 | ₩294,200 | ₩287,999 | ₩291,320 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩289,325 | ₩293,717 | ₩287,784 | ₩291,200 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩284,423 | ₩285,039 | ₩281,838 | ₩285,012 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩284,101 | ₩287,450 | ₩282,052 | ₩283,740 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩289,673 | ₩289,673 | ₩283,445 | ₩284,061 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩299,798 | ₩302,865 | ₩290,744 | ₩291,052 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩294,749 | ₩297,990 | ₩293,168 | ₩297,521 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩291,494 | ₩293,075 | ₩289,700 | ₩292,673 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩286,017 | ₩292,378 | ₩285,093 | ₩288,347 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩292,244 | ₩293,704 | ₩288,575 | ₩290,222 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩293,101 | ₩298,378 | ₩289,954 | ₩294,240 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩296,356 | ₩296,356 | ₩290,008 | ₩294,200 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩301,592 | ₩301,592 | ₩295,740 | ₩298,539 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩307,726 | ₩309,816 | ₩303,414 | ₩304,258 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩310,606 | ₩312,347 | ₩307,325 | ₩310,646 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩309,360 | ₩312,923 | ₩303,575 | ₩311,905 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩307,485 | ₩315,400 | ₩306,642 | ₩312,789 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩307,673 | ₩308,423 | ₩300,427 | ₩307,485 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩302,356 | ₩308,396 | ₩300,695 | ₩307,284 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩298,793 | ₩301,017 | ₩295,874 | ₩300,173 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩292,110 | ₩299,811 | ₩289,646 | ₩298,459 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩298,954 | ₩301,967 | ₩291,548 | ₩292,526 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩300,307 | ₩300,655 | ₩295,311 | ₩300,414 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩294,320 | ₩298,767 | ₩291,776 | ₩298,552 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩295,325 | ₩296,369 | ₩290,731 | ₩294,240 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩293,235 | ₩297,668 | ₩292,057 | ₩296,034 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩286,191 | ₩292,512 | ₩283,204 | ₩291,267 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩292,526 | ₩297,401 | ₩281,061 | ₩287,249 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩313,726 | ₩313,726 | ₩288,253 | ₩289,298 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩314,972 | ₩318,186 | ₩313,351 | ₩316,686 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩324,414 | ₩327,360 | ₩313,633 | ₩315,159 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩328,110 | ₩329,878 | ₩324,829 | ₩325,860 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩323,316 | ₩328,150 | ₩320,289 | ₩324,722 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩322,967 | ₩326,021 | ₩321,347 | ₩323,182 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩320,289 | ₩327,896 | ₩320,115 | ₩323,075 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩320,784 | ₩325,191 | ₩319,539 | ₩321,950 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩319,579 | ₩320,530 | ₩316,017 | ₩318,923 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩319,994 | ₩322,030 | ₩314,771 | ₩319,472 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩316,284 | ₩318,896 | ₩314,597 | ₩317,798 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩313,458 | ₩317,610 | ₩311,570 | ₩317,476 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩314,275 | ₩317,771 | ₩312,655 | ₩313,217 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩316,191 | ₩317,249 | ₩309,909 | ₩312,575 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩317,195 | ₩318,963 | ₩312,025 | ₩317,972 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩312,267 | ₩319,994 | ₩311,932 | ₩319,057 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩311,691 | ₩316,378 | ₩309,642 | ₩311,717 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩318,990 | ₩318,990 | ₩312,414 | ₩313,392 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩318,950 | ₩321,427 | ₩317,208 | ₩318,012 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩315,427 | ₩320,262 | ₩315,427 | ₩318,749 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩319,418 | ₩320,235 | ₩312,708 | ₩314,744 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩317,342 | ₩320,262 | ₩316,700 | ₩319,057 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩317,637 | ₩321,280 | ₩316,981 | ₩318,749 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩316,981 | ₩321,682 | ₩312,561 | ₩318,775 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩314,798 | ₩317,825 | ₩313,606 | ₩316,740 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩319,646 | ₩320,570 | ₩311,999 | ₩315,561 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩315,400 | ₩323,811 | ₩315,173 | ₩321,990 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩320,932 | ₩322,566 | ₩315,066 | ₩318,374 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩323,891 | ₩326,182 | ₩322,351 | ₩322,566 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩323,208 | ₩325,472 | ₩320,503 | ₩324,280 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩322,124 | ₩323,758 | ₩320,476 | ₩323,356 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩324,307 | ₩326,463 | ₩320,691 | ₩321,601 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩320,771 | ₩324,561 | ₩320,557 | ₩323,958 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩324,213 | ₩325,740 | ₩322,177 | ₩323,101 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩319,914 | ₩324,159 | ₩319,887 | ₩323,450 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩318,374 | ₩321,548 | ₩318,374 | ₩320,115 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩316,659 | ₩322,204 | ₩314,275 | ₩318,789 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩312,186 | ₩318,695 | ₩310,900 | ₩317,463 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩313,552 | ₩317,061 | ₩310,847 | ₩312,481 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩309,762 | ₩312,561 | ₩307,954 | ₩312,400 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩308,034 | ₩308,182 | ₩304,860 | ₩307,097 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩298,030 | ₩305,838 | ₩298,030 | ₩305,383 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩296,985 | ₩300,320 | ₩296,543 | ₩298,606 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩297,856 | ₩303,467 | ₩294,146 | ₩297,856 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩297,508 | ₩298,177 | ₩295,673 | ₩296,999 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩299,409 | ₩300,615 | ₩295,512 | ₩298,485 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩296,972 | ₩301,191 | ₩295,418 | ₩300,360 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩296,517 | ₩298,673 | ₩294,012 | ₩297,762 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩301,311 | ₩301,311 | ₩296,249 | ₩296,476 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩304,231 | ₩306,280 | ₩301,633 | ₩301,914 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩305,557 | ₩308,517 | ₩304,084 | ₩305,570 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩306,173 | ₩308,624 | ₩304,914 | ₩306,052 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩305,396 | ₩307,673 | ₩302,677 | ₩305,584 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩303,548 | ₩303,936 | ₩300,923 | ₩302,704 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩303,869 | ₩307,914 | ₩303,012 | ₩303,775 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩305,691 | ₩308,034 | ₩300,387 | ₩302,744 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩301,780 | ₩303,106 | ₩298,954 | ₩300,829 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩301,030 | ₩304,392 | ₩300,427 | ₩302,610 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩305,584 | ₩306,628 | ₩299,784 | ₩301,110 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩305,771 | ₩310,740 | ₩304,472 | ₩306,146 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩303,695 | ₩306,213 | ₩303,133 | ₩304,084 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩301,298 | ₩305,838 | ₩301,298 | ₩303,320 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩304,284 | ₩305,570 | ₩300,374 | ₩302,034 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩298,941 | ₩305,530 | ₩295,914 | ₩302,825 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩292,351 | ₩302,450 | ₩289,485 | ₩300,427 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩292,418 | ₩294,909 | ₩289,646 | ₩290,369 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩295,485 | ₩301,338 | ₩291,789 | ₩292,378 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩285,253 | ₩288,293 | ₩283,860 | ₩287,409 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩282,387 | ₩284,677 | ₩278,276 | ₩284,075 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩282,575 | ₩285,802 | ₩280,780 | ₩283,552 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩279,923 | ₩285,320 | ₩279,387 | ₩284,503 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩277,043 | ₩280,298 | ₩275,932 | ₩278,718 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩283,258 | ₩283,512 | ₩278,249 | ₩278,423 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩283,968 | ₩285,762 | ₩281,235 | ₩284,182 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩284,276 | ₩285,468 | ₩283,593 | ₩283,740 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩283,579 | ₩284,396 | ₩280,110 | ₩283,365 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩282,133 | ₩284,329 | ₩279,950 | ₩281,476 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩280,124 | ₩283,820 | ₩279,427 | ₩282,374 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩280,726 | ₩281,115 | ₩278,369 | ₩280,110 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩278,490 | ₩280,807 | ₩277,231 | ₩280,057 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩284,731 | ₩286,003 | ₩277,807 | ₩278,168 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩295,860 | ₩295,860 | ₩286,820 | ₩287,744 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩291,441 | ₩298,793 | ₩291,360 | ₩297,066 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩291,709 | ₩293,771 | ₩288,508 | ₩291,186 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩294,762 | ₩295,887 | ₩291,093 | ₩291,119 | -1.24% | 29.9만 |
|---|