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 | ₩364,986 | ₩365,521 | ₩354,615 | ₩356,609 | -2.30% | 37.4만 |
| 2026.10.08 | ₩356,810 | ₩367,502 | ₩356,810 | ₩365,133 | +2.33% | 25.7만 |
| 2026.10.07 | ₩358,763 | ₩361,038 | ₩355,619 | ₩356,930 | -0.51% | 33.4만 |
| 2026.10.06 | ₩356,127 | ₩363,019 | ₩354,789 | ₩362,591 | +1.81% | 40.9만 |
| 2026.10.05 | ₩357,224 | ₩360,262 | ₩355,538 | ₩356,502 | -0.20% | 31.3만 |
| 2026.10.02 | ₩356,154 | ₩360,369 | ₩352,139 | ₩357,720 | +0.44% | 35만 |
| 2026.10.01 | ₩352,608 | ₩358,282 | ₩349,490 | ₩356,274 | +1.04% | 38.6만 |
| 2026.09.30 | ₩352,768 | ₩353,839 | ₩350,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,608 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩349,717 | ₩354,120 | ₩348,781 | ₩352,809 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩353,812 | ₩355,860 | ₩351,912 | ₩352,648 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩350,038 | ₩357,091 | ₩349,798 | ₩354,615 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩357,265 | ₩360,677 | ₩349,356 | ₩350,413 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩361,547 | ₩366,685 | ₩356,328 | ₩357,251 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩372,252 | ₩376,601 | ₩362,216 | ₩362,751 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩378,087 | ₩380,669 | ₩370,111 | ₩371,182 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩377,926 | ₩381,057 | ₩374,326 | ₩377,672 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩380,241 | ₩383,640 | ₩376,467 | ₩379,786 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩381,927 | ₩384,644 | ₩377,806 | ₩379,451 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩378,368 | ₩383,466 | ₩376,400 | ₩382,864 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩381,057 | ₩383,346 | ₩377,618 | ₩379,063 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩381,218 | ₩381,218 | ₩375,370 | ₩377,979 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩378,970 | ₩381,285 | ₩373,630 | ₩375,986 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩374,246 | ₩377,632 | ₩372,399 | ₩375,276 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩379,451 | ₩382,690 | ₩375,772 | ₩376,039 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩381,579 | ₩383,814 | ₩380,937 | ₩382,369 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩383,225 | ₩386,330 | ₩383,225 | ₩385,005 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩376,494 | ₩382,730 | ₩373,296 | ₩380,134 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩377,979 | ₩380,629 | ₩374,647 | ₩375,731 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩380,134 | ₩382,275 | ₩376,534 | ₩377,177 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩382,262 | ₩385,687 | ₩380,950 | ₩382,248 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩382,690 | ₩386,009 | ₩379,987 | ₩381,927 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩381,579 | ₩387,066 | ₩381,579 | ₩386,075 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩385,714 | ₩385,714 | ₩378,461 | ₩381,579 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩381,312 | ₩386,062 | ₩381,312 | ₩385,139 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩379,612 | ₩381,713 | ₩378,595 | ₩380,094 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩370,513 | ₩379,304 | ₩367,140 | ₩377,364 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩378,515 | ₩378,515 | ₩372,386 | ₩372,426 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩380,361 | ₩385,580 | ₩374,554 | ₩374,781 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩377,310 | ₩382,596 | ₩376,053 | ₩376,173 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩377,725 | ₩379,211 | ₩373,938 | ₩377,872 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩388,738 | ₩388,738 | ₩375,116 | ₩375,919 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩374,808 | ₩380,897 | ₩372,506 | ₩376,186 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩383,225 | ₩388,016 | ₩375,892 | ₩376,574 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩384,657 | ₩387,226 | ₩381,740 | ₩384,349 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩396,607 | ₩399,082 | ₩386,276 | ₩387,467 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩402,722 | ₩406,723 | ₩391,080 | ₩396,634 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩393,609 | ₩404,515 | ₩388,069 | ₩403,552 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩375,584 | ₩378,555 | ₩372,801 | ₩376,441 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩375,383 | ₩379,411 | ₩373,336 | ₩377,886 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩374,969 | ₩378,488 | ₩373,443 | ₩373,604 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩376,829 | ₩380,134 | ₩369,027 | ₩377,979 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩377,310 | ₩380,897 | ₩372,747 | ₩376,026 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩371,061 | ₩379,318 | ₩370,499 | ₩378,809 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩370,927 | ₩373,550 | ₩370,379 | ₩370,499 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩366,685 | ₩371,864 | ₩364,491 | ₩370,593 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩364,250 | ₩366,672 | ₩361,012 | ₩366,391 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩367,983 | ₩367,983 | ₩364,076 | ₩365,521 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩368,371 | ₩369,415 | ₩364,544 | ₩369,121 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩370,459 | ₩373,015 | ₩368,224 | ₩368,626 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩369,054 | ₩376,842 | ₩369,054 | ₩370,459 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩366,163 | ₩371,449 | ₩363,701 | ₩368,586 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩365,160 | ₩369,388 | ₩363,648 | ₩366,552 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩371,168 | ₩376,869 | ₩370,272 | ₩370,646 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩375,892 | ₩378,649 | ₩371,677 | ₩374,527 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩373,871 | ₩377,364 | ₩370,486 | ₩373,202 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩373,349 | ₩378,006 | ₩371,409 | ₩373,617 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩377,056 | ₩377,056 | ₩371,958 | ₩372,051 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩376,963 | ₩380,201 | ₩373,376 | ₩374,835 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩374,835 | ₩377,846 | ₩370,432 | ₩373,724 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩369,308 | ₩374,019 | ₩363,273 | ₩373,992 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩360,543 | ₩369,415 | ₩360,543 | ₩366,846 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩358,014 | ₩362,350 | ₩357,184 | ₩359,339 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩352,313 | ₩358,630 | ₩352,260 | ₩358,603 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩352,206 | ₩355,378 | ₩351,792 | ₩353,852 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩353,986 | ₩358,576 | ₩348,848 | ₩348,955 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩356,488 | ₩359,526 | ₩352,166 | ₩353,036 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩352,889 | ₩357,158 | ₩351,189 | ₩355,016 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩348,299 | ₩355,298 | ₩348,299 | ₩350,038 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩354,963 | ₩354,963 | ₩345,837 | ₩347,737 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩349,597 | ₩355,498 | ₩348,674 | ₩350,775 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩349,985 | ₩351,203 | ₩346,653 | ₩348,660 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩348,339 | ₩351,925 | ₩346,238 | ₩347,202 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩346,867 | ₩349,396 | ₩341,728 | ₩349,249 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩346,880 | ₩348,607 | ₩344,739 | ₩345,917 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩338,624 | ₩347,831 | ₩337,607 | ₩344,365 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩338,330 | ₩339,815 | ₩332,950 | ₩335,867 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩340,685 | ₩342,598 | ₩337,125 | ₩337,246 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩338,477 | ₩346,171 | ₩338,477 | ₩344,378 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩335,827 | ₩340,471 | ₩334,261 | ₩336,764 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩330,501 | ₩335,961 | ₩330,501 | ₩332,428 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩335,600 | ₩338,758 | ₩330,555 | ₩332,508 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩330,929 | ₩333,820 | ₩330,033 | ₩332,897 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩330,113 | ₩335,105 | ₩328,588 | ₩333,030 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩335,854 | ₩338,932 | ₩330,970 | ₩331,063 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩342,317 | ₩343,575 | ₩335,907 | ₩337,299 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩342,063 | ₩344,405 | ₩340,645 | ₩342,585 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩342,572 | ₩343,522 | ₩340,149 | ₩340,992 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩340,029 | ₩343,254 | ₩336,924 | ₩342,170 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩344,913 | ₩345,676 | ₩339,547 | ₩342,906 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩343,187 | ₩347,202 | ₩339,628 | ₩343,200 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩340,658 | ₩349,222 | ₩339,909 | ₩345,475 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩339,815 | ₩344,137 | ₩337,353 | ₩340,711 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩339,828 | ₩340,471 | ₩333,927 | ₩338,182 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩325,992 | ₩328,173 | ₩321,616 | ₩324,653 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩328,320 | ₩331,090 | ₩322,419 | ₩325,751 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩321,161 | ₩327,076 | ₩319,916 | ₩326,701 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩312,824 | ₩320,799 | ₩311,111 | ₩320,719 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,992 | ₩318,993 | ₩310,857 | ₩312,864 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩315,755 | ₩323,556 | ₩308,528 | ₩316,624 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩307,418 | ₩318,765 | ₩306,093 | ₩317,334 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩307,645 | ₩311,058 | ₩303,203 | ₩306,602 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩318,458 | ₩319,582 | ₩309,372 | ₩309,800 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩308,475 | ₩317,815 | ₩305,973 | ₩316,169 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩314,269 | ₩314,497 | ₩310,041 | ₩311,392 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩314,470 | ₩317,146 | ₩312,516 | ₩315,005 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩306,227 | ₩313,306 | ₩306,227 | ₩311,419 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩306,575 | ₩310,295 | ₩305,932 | ₩307,511 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩307,619 | ₩310,455 | ₩304,608 | ₩308,395 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩305,919 | ₩307,712 | ₩302,948 | ₩306,535 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩303,644 | ₩308,850 | ₩301,945 | ₩306,387 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩304,474 | ₩307,458 | ₩301,945 | ₩302,721 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩300,687 | ₩307,792 | ₩300,071 | ₩304,782 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩301,450 | ₩301,583 | ₩298,572 | ₩300,620 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩297,489 | ₩300,513 | ₩296,257 | ₩299,763 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩295,695 | ₩298,813 | ₩295,053 | ₩297,435 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩293,099 | ₩297,676 | ₩291,922 | ₩297,609 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩297,127 | ₩298,251 | ₩291,788 | ₩293,594 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,970 | ₩300,687 | ₩296,284 | ₩298,787 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩293,594 | ₩300,660 | ₩292,417 | ₩299,335 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩290,651 | ₩293,407 | ₩289,045 | ₩292,792 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩290,423 | ₩292,457 | ₩288,536 | ₩291,708 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩289,098 | ₩294,665 | ₩287,773 | ₩292,069 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩291,293 | ₩292,230 | ₩286,128 | ₩289,486 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩292,818 | ₩293,059 | ₩286,917 | ₩291,467 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩288,028 | ₩292,029 | ₩285,860 | ₩289,192 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩290,383 | ₩291,373 | ₩283,853 | ₩285,405 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩289,674 | ₩293,407 | ₩289,674 | ₩290,932 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩293,073 | ₩297,074 | ₩289,366 | ₩290,410 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩288,844 | ₩293,956 | ₩287,760 | ₩291,079 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩289,085 | ₩293,474 | ₩287,546 | ₩290,958 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩284,187 | ₩284,803 | ₩281,604 | ₩284,776 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩283,866 | ₩287,211 | ₩281,819 | ₩283,505 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩289,433 | ₩289,433 | ₩283,210 | ₩283,826 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩299,549 | ₩302,614 | ₩290,503 | ₩290,811 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩294,504 | ₩297,743 | ₩292,925 | ₩297,274 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩291,253 | ₩292,832 | ₩289,460 | ₩292,430 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩285,780 | ₩292,136 | ₩284,856 | ₩288,108 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩292,002 | ₩293,461 | ₩288,335 | ₩289,981 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩292,859 | ₩298,131 | ₩289,714 | ₩293,996 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩296,110 | ₩296,110 | ₩289,767 | ₩293,956 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩301,343 | ₩301,343 | ₩295,495 | ₩298,291 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩307,471 | ₩309,559 | ₩303,162 | ₩304,005 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩310,348 | ₩312,088 | ₩307,070 | ₩310,389 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩309,104 | ₩312,663 | ₩303,323 | ₩311,646 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩307,230 | ₩315,139 | ₩306,387 | ₩312,530 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩307,418 | ₩308,167 | ₩300,178 | ₩307,230 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩302,105 | ₩308,140 | ₩300,446 | ₩307,030 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩298,546 | ₩300,767 | ₩295,629 | ₩299,924 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩291,868 | ₩299,563 | ₩289,406 | ₩298,211 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩298,706 | ₩301,717 | ₩291,306 | ₩292,283 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩300,058 | ₩300,406 | ₩295,066 | ₩300,165 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩294,076 | ₩298,519 | ₩291,534 | ₩298,305 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩295,080 | ₩296,124 | ₩290,490 | ₩293,996 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,992 | ₩297,422 | ₩291,815 | ₩295,789 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,954 | ₩292,270 | ₩282,969 | ₩291,025 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩292,283 | ₩297,154 | ₩280,828 | ₩287,011 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩313,466 | ₩313,466 | ₩288,014 | ₩289,058 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩314,711 | ₩317,922 | ₩313,092 | ₩316,424 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩324,145 | ₩327,089 | ₩313,373 | ₩314,898 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩327,838 | ₩329,605 | ₩324,560 | ₩325,590 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩323,048 | ₩327,878 | ₩320,023 | ₩324,453 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩322,700 | ₩325,751 | ₩321,081 | ₩322,914 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩320,023 | ₩327,624 | ₩319,849 | ₩322,807 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩320,518 | ₩324,921 | ₩319,274 | ₩321,683 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩319,314 | ₩320,264 | ₩315,755 | ₩318,658 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩319,729 | ₩321,763 | ₩314,510 | ₩319,207 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩316,022 | ₩318,632 | ₩314,336 | ₩317,534 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩313,199 | ₩317,347 | ₩311,312 | ₩317,213 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩314,015 | ₩317,508 | ₩312,396 | ₩312,958 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩315,929 | ₩316,986 | ₩309,653 | ₩312,315 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩316,932 | ₩318,699 | ₩311,767 | ₩317,708 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩312,008 | ₩319,729 | ₩311,673 | ₩318,792 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩311,432 | ₩316,116 | ₩309,385 | ₩311,459 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩318,725 | ₩318,725 | ₩312,155 | ₩313,132 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩318,685 | ₩321,161 | ₩316,946 | ₩317,748 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩315,166 | ₩319,997 | ₩315,166 | ₩318,484 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩319,154 | ₩319,970 | ₩312,449 | ₩314,483 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩317,079 | ₩319,997 | ₩316,437 | ₩318,792 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩317,374 | ₩321,014 | ₩316,718 | ₩318,484 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩316,718 | ₩321,415 | ₩312,302 | ₩318,511 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩314,537 | ₩317,561 | ₩313,346 | ₩316,477 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩319,381 | ₩320,304 | ₩311,740 | ₩315,300 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩315,139 | ₩323,543 | ₩314,912 | ₩321,723 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩320,666 | ₩322,298 | ₩314,804 | ₩318,110 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩323,623 | ₩325,911 | ₩322,084 | ₩322,298 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩322,941 | ₩325,202 | ₩320,237 | ₩324,011 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩321,857 | ₩323,489 | ₩320,211 | ₩323,088 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩324,038 | ₩326,192 | ₩320,425 | ₩321,335 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩320,505 | ₩324,292 | ₩320,291 | ₩323,690 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩323,944 | ₩325,470 | ₩321,910 | ₩322,834 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩319,649 | ₩323,891 | ₩319,622 | ₩323,181 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩318,110 | ₩321,281 | ₩318,110 | ₩319,849 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩316,397 | ₩321,937 | ₩314,015 | ₩318,525 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩311,927 | ₩318,431 | ₩310,643 | ₩317,200 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩313,292 | ₩316,798 | ₩310,589 | ₩312,222 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩309,505 | ₩312,302 | ₩307,699 | ₩312,142 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩307,779 | ₩307,926 | ₩304,608 | ₩306,842 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩297,783 | ₩305,585 | ₩297,783 | ₩305,130 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩296,739 | ₩300,071 | ₩296,298 | ₩298,358 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩297,609 | ₩303,216 | ₩293,902 | ₩297,609 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩297,261 | ₩297,930 | ₩295,428 | ₩296,753 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩299,161 | ₩300,366 | ₩295,267 | ₩298,238 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩296,726 | ₩300,941 | ₩295,174 | ₩300,111 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩296,271 | ₩298,425 | ₩293,768 | ₩297,515 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩301,061 | ₩301,061 | ₩296,003 | ₩296,231 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,979 | ₩306,026 | ₩301,383 | ₩301,664 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩305,303 | ₩308,261 | ₩303,832 | ₩305,317 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩305,919 | ₩308,368 | ₩304,661 | ₩305,799 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩305,143 | ₩307,418 | ₩302,426 | ₩305,330 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩303,296 | ₩303,684 | ₩300,673 | ₩302,453 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩303,617 | ₩307,659 | ₩302,761 | ₩303,524 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩305,437 | ₩307,779 | ₩300,138 | ₩302,493 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩301,530 | ₩302,855 | ₩298,706 | ₩300,580 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩300,780 | ₩304,139 | ₩300,178 | ₩302,360 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩305,330 | ₩306,374 | ₩299,536 | ₩300,861 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩305,518 | ₩310,482 | ₩304,220 | ₩305,892 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩303,443 | ₩305,959 | ₩302,881 | ₩303,832 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩301,048 | ₩305,585 | ₩301,048 | ₩303,069 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩304,032 | ₩305,317 | ₩300,125 | ₩301,784 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩298,693 | ₩305,277 | ₩295,669 | ₩302,574 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩292,109 | ₩302,199 | ₩289,245 | ₩300,178 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩292,176 | ₩294,665 | ₩289,406 | ₩290,129 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩295,240 | ₩301,088 | ₩291,547 | ₩292,136 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩285,017 | ₩288,054 | ₩283,625 | ₩287,171 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩282,153 | ₩284,441 | ₩278,045 | ₩283,839 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩282,340 | ₩285,565 | ₩280,547 | ₩283,317 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩279,691 | ₩285,084 | ₩279,156 | ₩284,267 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩276,814 | ₩280,066 | ₩275,703 | ₩278,487 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩283,023 | ₩283,277 | ₩278,018 | ₩278,192 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩283,732 | ₩285,525 | ₩281,002 | ₩283,946 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩284,040 | ₩285,231 | ₩283,357 | ₩283,505 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩283,344 | ₩284,160 | ₩279,878 | ₩283,130 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,899 | ₩284,093 | ₩279,718 | ₩281,243 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,892 | ₩283,585 | ₩279,196 | ₩282,140 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩280,494 | ₩280,882 | ₩278,139 | ₩279,878 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩278,259 | ₩280,574 | ₩277,001 | ₩279,825 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩284,495 | ₩285,766 | ₩277,577 | ₩277,938 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩295,615 | ₩295,615 | ₩286,582 | ₩287,506 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩291,199 | ₩298,546 | ₩291,119 | ₩296,819 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩291,467 | ₩293,528 | ₩288,269 | ₩290,945 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩294,518 | ₩295,642 | ₩290,851 | ₩290,878 | -1.24% | 29.9만 |
|---|