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 | ₩365,730 | ₩366,267 | ₩355,339 | ₩357,336 | -2.30% | 37.4만 |
| 2026.10.08 | ₩357,538 | ₩368,251 | ₩357,538 | ₩365,878 | +2.33% | 25.7만 |
| 2026.10.07 | ₩359,495 | ₩361,775 | ₩356,344 | ₩357,658 | -0.51% | 33.4만 |
| 2026.10.06 | ₩356,854 | ₩363,759 | ₩355,513 | ₩363,330 | +1.81% | 40.9만 |
| 2026.10.05 | ₩357,953 | ₩360,997 | ₩356,264 | ₩357,229 | -0.20% | 31.3만 |
| 2026.10.02 | ₩356,881 | ₩361,104 | ₩352,858 | ₩358,449 | +0.44% | 35만 |
| 2026.10.01 | ₩353,327 | ₩359,013 | ₩350,203 | ₩357,001 | +1.04% | 38.6만 |
| 2026.09.30 | ₩353,488 | ₩354,561 | ₩351,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩353,327 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩350,431 | ₩354,842 | ₩349,492 | ₩353,528 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩354,534 | ₩356,586 | ₩352,630 | ₩353,367 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩350,753 | ₩357,819 | ₩350,511 | ₩355,339 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩357,993 | ₩361,413 | ₩350,069 | ₩351,128 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩362,284 | ₩367,433 | ₩357,055 | ₩357,980 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩373,012 | ₩377,369 | ₩362,955 | ₩363,491 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩378,858 | ₩381,446 | ₩370,866 | ₩371,939 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩378,697 | ₩381,835 | ₩375,090 | ₩378,442 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩381,017 | ₩384,423 | ₩377,235 | ₩380,561 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩382,706 | ₩385,428 | ₩378,576 | ₩380,226 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩379,139 | ₩384,248 | ₩377,168 | ₩383,645 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩381,835 | ₩384,128 | ₩378,389 | ₩379,837 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩381,996 | ₩381,996 | ₩376,136 | ₩378,751 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩379,743 | ₩382,063 | ₩374,393 | ₩376,753 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩375,010 | ₩378,402 | ₩373,159 | ₩376,042 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩380,226 | ₩383,471 | ₩376,538 | ₩376,806 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩382,358 | ₩384,597 | ₩381,714 | ₩383,149 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩384,007 | ₩387,118 | ₩384,007 | ₩385,790 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩377,262 | ₩383,511 | ₩374,057 | ₩380,909 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩378,751 | ₩381,406 | ₩375,412 | ₩376,498 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩380,909 | ₩383,055 | ₩377,302 | ₩377,946 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩383,041 | ₩386,474 | ₩381,727 | ₩383,028 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩383,471 | ₩386,796 | ₩380,762 | ₩382,706 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩382,358 | ₩387,855 | ₩382,358 | ₩386,863 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩386,501 | ₩386,501 | ₩379,233 | ₩382,358 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩382,089 | ₩386,850 | ₩382,089 | ₩385,924 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩380,387 | ₩382,492 | ₩379,367 | ₩380,869 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩371,268 | ₩380,078 | ₩367,889 | ₩378,134 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩379,287 | ₩379,287 | ₩373,146 | ₩373,186 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩381,137 | ₩386,367 | ₩375,318 | ₩375,546 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩378,080 | ₩383,377 | ₩376,820 | ₩376,940 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩378,496 | ₩379,984 | ₩374,701 | ₩378,643 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩389,531 | ₩389,531 | ₩375,881 | ₩376,686 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩375,573 | ₩381,674 | ₩373,266 | ₩376,954 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩384,007 | ₩388,807 | ₩376,659 | ₩377,343 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩385,442 | ₩388,016 | ₩382,519 | ₩385,133 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩397,416 | ₩399,897 | ₩387,064 | ₩388,258 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩403,544 | ₩407,553 | ₩391,878 | ₩397,443 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩394,412 | ₩405,341 | ₩388,861 | ₩404,375 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩376,350 | ₩379,327 | ₩373,561 | ₩377,209 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩376,149 | ₩380,185 | ₩374,098 | ₩378,657 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩375,734 | ₩379,260 | ₩374,205 | ₩374,366 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩377,597 | ₩380,909 | ₩369,780 | ₩378,751 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩378,080 | ₩381,674 | ₩373,508 | ₩376,793 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩371,818 | ₩380,092 | ₩371,255 | ₩379,582 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩371,684 | ₩374,312 | ₩371,134 | ₩371,255 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩367,433 | ₩372,623 | ₩365,234 | ₩371,349 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩364,993 | ₩367,420 | ₩361,748 | ₩367,138 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩368,734 | ₩368,734 | ₩364,819 | ₩366,267 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩369,123 | ₩370,169 | ₩365,288 | ₩369,874 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩371,215 | ₩373,776 | ₩368,975 | ₩369,378 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩369,807 | ₩377,611 | ₩369,807 | ₩371,215 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩366,910 | ₩372,207 | ₩364,443 | ₩369,337 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩365,905 | ₩370,142 | ₩364,390 | ₩367,299 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩371,925 | ₩377,638 | ₩371,027 | ₩371,402 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩376,659 | ₩379,421 | ₩372,435 | ₩375,291 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩374,634 | ₩378,134 | ₩371,242 | ₩373,964 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩374,111 | ₩378,777 | ₩372,167 | ₩374,379 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩377,825 | ₩377,825 | ₩372,717 | ₩372,810 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩377,732 | ₩380,977 | ₩374,138 | ₩375,599 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩375,599 | ₩378,617 | ₩371,188 | ₩374,487 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩370,062 | ₩374,782 | ₩364,014 | ₩374,755 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩361,279 | ₩370,169 | ₩361,279 | ₩367,594 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩358,744 | ₩363,089 | ₩357,913 | ₩360,072 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩353,032 | ₩359,361 | ₩352,979 | ₩359,334 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩352,925 | ₩356,103 | ₩352,509 | ₩354,574 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩354,708 | ₩359,308 | ₩349,559 | ₩349,666 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩357,216 | ₩360,260 | ₩352,885 | ₩353,756 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩353,609 | ₩357,886 | ₩351,906 | ₩355,741 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩349,009 | ₩356,022 | ₩349,009 | ₩350,753 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩355,687 | ₩355,687 | ₩346,542 | ₩348,446 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩350,310 | ₩356,223 | ₩349,385 | ₩351,490 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩350,699 | ₩351,919 | ₩347,360 | ₩349,371 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩349,050 | ₩352,643 | ₩346,944 | ₩347,910 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩347,575 | ₩350,109 | ₩342,426 | ₩349,961 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩347,588 | ₩349,318 | ₩345,443 | ₩346,623 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩339,315 | ₩348,540 | ₩338,296 | ₩345,067 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩339,020 | ₩340,508 | ₩333,629 | ₩336,552 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩341,380 | ₩343,297 | ₩337,813 | ₩337,934 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩339,167 | ₩346,877 | ₩339,167 | ₩345,081 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩336,512 | ₩341,165 | ₩334,943 | ₩337,451 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩331,175 | ₩336,646 | ₩331,175 | ₩333,106 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩336,284 | ₩339,449 | ₩331,229 | ₩333,187 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩331,605 | ₩334,501 | ₩330,706 | ₩333,576 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩330,787 | ₩335,788 | ₩329,258 | ₩333,710 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩336,539 | ₩339,623 | ₩331,645 | ₩331,739 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩343,016 | ₩344,276 | ₩336,593 | ₩337,987 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩342,761 | ₩345,107 | ₩341,340 | ₩343,284 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩343,270 | ₩344,222 | ₩340,843 | ₩341,688 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩340,723 | ₩343,954 | ₩337,612 | ₩342,868 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩345,617 | ₩346,381 | ₩340,240 | ₩343,606 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩343,887 | ₩347,910 | ₩340,320 | ₩343,901 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩341,353 | ₩349,935 | ₩340,602 | ₩346,180 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩340,508 | ₩344,839 | ₩338,041 | ₩341,407 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩340,522 | ₩341,165 | ₩334,608 | ₩338,872 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩326,657 | ₩328,842 | ₩322,272 | ₩325,316 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩328,990 | ₩331,765 | ₩323,076 | ₩326,415 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩321,816 | ₩327,743 | ₩320,569 | ₩327,367 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩313,462 | ₩321,454 | ₩311,746 | ₩321,374 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩315,634 | ₩319,644 | ₩311,491 | ₩313,502 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩316,399 | ₩324,216 | ₩309,158 | ₩317,270 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩308,045 | ₩319,416 | ₩306,717 | ₩317,981 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩308,273 | ₩311,692 | ₩303,821 | ₩307,227 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩319,107 | ₩320,234 | ₩310,003 | ₩310,432 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩309,104 | ₩318,464 | ₩306,597 | ₩316,814 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩314,910 | ₩315,138 | ₩310,673 | ₩312,027 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩315,112 | ₩317,793 | ₩313,154 | ₩315,648 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩306,852 | ₩313,945 | ₩306,852 | ₩312,054 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩307,200 | ₩310,928 | ₩306,557 | ₩308,139 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩308,246 | ₩311,089 | ₩305,229 | ₩309,024 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩306,543 | ₩308,340 | ₩303,566 | ₩307,160 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩304,264 | ₩309,480 | ₩302,561 | ₩307,012 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩305,095 | ₩308,085 | ₩302,561 | ₩303,338 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩301,300 | ₩308,420 | ₩300,683 | ₩305,403 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩302,065 | ₩302,199 | ₩299,182 | ₩301,233 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩298,095 | ₩301,126 | ₩296,862 | ₩300,375 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩296,299 | ₩299,423 | ₩295,655 | ₩298,042 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩293,697 | ₩298,283 | ₩292,517 | ₩298,216 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩297,733 | ₩298,860 | ₩292,383 | ₩294,193 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩298,578 | ₩301,300 | ₩296,889 | ₩299,396 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩294,193 | ₩301,273 | ₩293,013 | ₩299,946 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩291,243 | ₩294,006 | ₩289,634 | ₩293,389 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩291,016 | ₩293,054 | ₩289,125 | ₩292,303 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩289,688 | ₩295,266 | ₩288,361 | ₩292,665 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩291,887 | ₩292,826 | ₩286,711 | ₩290,077 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩293,416 | ₩293,657 | ₩287,502 | ₩292,061 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩288,615 | ₩292,625 | ₩286,443 | ₩289,782 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩290,975 | ₩291,968 | ₩284,432 | ₩285,987 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩290,265 | ₩294,006 | ₩290,265 | ₩291,525 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩293,671 | ₩297,680 | ₩289,956 | ₩291,002 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩289,433 | ₩294,556 | ₩288,347 | ₩291,673 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩289,675 | ₩294,073 | ₩288,133 | ₩291,552 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩284,767 | ₩285,384 | ₩282,179 | ₩285,357 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩284,445 | ₩287,797 | ₩282,394 | ₩284,083 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩290,023 | ₩290,023 | ₩283,788 | ₩284,405 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩300,160 | ₩303,231 | ₩291,096 | ₩291,404 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩295,105 | ₩298,350 | ₩293,523 | ₩297,881 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩291,847 | ₩293,429 | ₩290,050 | ₩293,027 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩286,363 | ₩292,732 | ₩285,437 | ₩288,696 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩292,598 | ₩294,059 | ₩288,924 | ₩290,573 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩293,456 | ₩298,739 | ₩290,305 | ₩294,596 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩296,714 | ₩296,714 | ₩290,358 | ₩294,556 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩301,957 | ₩301,957 | ₩296,098 | ₩298,900 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩308,099 | ₩310,190 | ₩303,781 | ₩304,626 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩310,982 | ₩312,725 | ₩307,696 | ₩311,022 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩309,734 | ₩313,301 | ₩303,942 | ₩312,282 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩307,857 | ₩315,782 | ₩307,012 | ₩313,167 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩308,045 | ₩308,796 | ₩300,791 | ₩307,857 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩302,722 | ₩308,769 | ₩301,059 | ₩307,656 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩299,155 | ₩301,381 | ₩296,232 | ₩300,536 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩292,464 | ₩300,174 | ₩289,996 | ₩298,820 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩299,316 | ₩302,333 | ₩291,901 | ₩292,879 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩300,670 | ₩301,019 | ₩295,668 | ₩300,777 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩294,676 | ₩299,128 | ₩292,128 | ₩298,913 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩295,682 | ₩296,728 | ₩291,083 | ₩294,596 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩293,590 | ₩298,028 | ₩292,410 | ₩296,393 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩286,537 | ₩292,866 | ₩283,547 | ₩291,619 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩292,879 | ₩297,760 | ₩281,401 | ₩287,596 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩314,106 | ₩314,106 | ₩288,602 | ₩289,648 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩315,353 | ₩318,571 | ₩313,730 | ₩317,069 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩324,806 | ₩327,756 | ₩314,012 | ₩315,541 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩328,507 | ₩330,277 | ₩325,222 | ₩326,254 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩323,707 | ₩328,547 | ₩320,676 | ₩325,115 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩323,358 | ₩326,415 | ₩321,736 | ₩323,573 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩320,676 | ₩328,293 | ₩320,502 | ₩323,465 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩321,172 | ₩325,584 | ₩319,925 | ₩322,339 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩319,966 | ₩320,918 | ₩316,399 | ₩319,309 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩320,381 | ₩322,419 | ₩315,152 | ₩319,858 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩316,667 | ₩319,282 | ₩314,977 | ₩318,182 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩313,838 | ₩317,994 | ₩311,947 | ₩317,860 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩314,656 | ₩318,155 | ₩313,033 | ₩313,596 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩316,573 | ₩317,632 | ₩310,284 | ₩312,953 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩317,579 | ₩319,349 | ₩312,403 | ₩318,356 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩312,644 | ₩320,381 | ₩312,309 | ₩319,443 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩312,068 | ₩316,761 | ₩310,016 | ₩312,094 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩319,376 | ₩319,376 | ₩312,792 | ₩313,771 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩319,335 | ₩321,816 | ₩317,592 | ₩318,397 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩315,809 | ₩320,649 | ₩315,809 | ₩319,134 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩319,805 | ₩320,623 | ₩313,087 | ₩315,125 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩317,726 | ₩320,649 | ₩317,083 | ₩319,443 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩318,021 | ₩321,669 | ₩317,364 | ₩319,134 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩317,364 | ₩322,071 | ₩312,939 | ₩319,161 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩315,179 | ₩318,209 | ₩313,985 | ₩317,123 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩320,033 | ₩320,958 | ₩312,376 | ₩315,943 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩315,782 | ₩324,203 | ₩315,554 | ₩322,379 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩321,320 | ₩322,956 | ₩315,447 | ₩318,759 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩324,283 | ₩326,576 | ₩322,741 | ₩322,956 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩323,599 | ₩325,866 | ₩320,891 | ₩324,672 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩322,513 | ₩324,149 | ₩320,864 | ₩323,747 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩324,699 | ₩326,858 | ₩321,079 | ₩321,990 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩321,159 | ₩324,954 | ₩320,944 | ₩324,350 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩324,605 | ₩326,134 | ₩322,567 | ₩323,492 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩320,301 | ₩324,551 | ₩320,274 | ₩323,841 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩318,759 | ₩321,937 | ₩318,759 | ₩320,502 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩317,042 | ₩322,594 | ₩314,656 | ₩319,174 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩312,564 | ₩319,081 | ₩311,277 | ₩317,847 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩313,932 | ₩317,445 | ₩311,223 | ₩312,859 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩310,137 | ₩312,939 | ₩308,327 | ₩312,778 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩308,407 | ₩308,554 | ₩305,229 | ₩307,468 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩298,390 | ₩306,208 | ₩298,390 | ₩305,752 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩297,345 | ₩300,683 | ₩296,902 | ₩298,967 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩298,216 | ₩303,835 | ₩294,502 | ₩298,216 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩297,868 | ₩298,538 | ₩296,030 | ₩297,358 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩299,772 | ₩300,978 | ₩295,870 | ₩298,846 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩297,331 | ₩301,555 | ₩295,776 | ₩300,724 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩296,875 | ₩299,034 | ₩294,368 | ₩298,122 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩301,676 | ₩301,676 | ₩296,607 | ₩296,835 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩304,599 | ₩306,650 | ₩301,997 | ₩302,279 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩305,926 | ₩308,890 | ₩304,451 | ₩305,940 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩306,543 | ₩308,997 | ₩305,283 | ₩306,422 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩305,765 | ₩308,045 | ₩303,043 | ₩305,953 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩303,915 | ₩304,304 | ₩301,287 | ₩303,070 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩304,237 | ₩308,286 | ₩303,379 | ₩304,143 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩306,060 | ₩308,407 | ₩300,750 | ₩303,110 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩302,145 | ₩303,472 | ₩299,316 | ₩301,193 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩301,394 | ₩304,760 | ₩300,791 | ₩302,976 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩305,953 | ₩306,999 | ₩300,147 | ₩301,475 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩306,141 | ₩311,116 | ₩304,840 | ₩306,516 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩304,062 | ₩306,583 | ₩303,499 | ₩304,451 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩301,662 | ₩306,208 | ₩301,662 | ₩303,687 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩304,652 | ₩305,940 | ₩300,737 | ₩302,400 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩299,302 | ₩305,900 | ₩296,272 | ₩303,191 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩292,705 | ₩302,815 | ₩289,836 | ₩300,791 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩292,772 | ₩295,266 | ₩289,996 | ₩290,721 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩295,843 | ₩301,703 | ₩292,142 | ₩292,732 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩285,598 | ₩288,642 | ₩284,204 | ₩287,757 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩282,729 | ₩285,022 | ₩278,612 | ₩284,418 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩282,916 | ₩286,148 | ₩281,120 | ₩283,895 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩280,262 | ₩285,665 | ₩279,725 | ₩284,847 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩277,379 | ₩280,637 | ₩276,266 | ₩279,055 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩283,600 | ₩283,855 | ₩278,585 | ₩278,760 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩284,311 | ₩286,108 | ₩281,576 | ₩284,526 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩284,619 | ₩285,813 | ₩283,936 | ₩284,083 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩283,922 | ₩284,740 | ₩280,449 | ₩283,708 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩282,474 | ₩284,673 | ₩280,288 | ₩281,817 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩280,463 | ₩284,164 | ₩279,765 | ₩282,715 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩281,066 | ₩281,455 | ₩278,706 | ₩280,449 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩278,827 | ₩281,147 | ₩277,566 | ₩280,396 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩285,075 | ₩286,349 | ₩278,143 | ₩278,505 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩296,218 | ₩296,218 | ₩287,167 | ₩288,092 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩291,793 | ₩299,155 | ₩291,713 | ₩297,425 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩292,061 | ₩294,126 | ₩288,857 | ₩291,538 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩295,119 | ₩296,245 | ₩291,445 | ₩291,471 | -1.24% | 29.9만 |
|---|