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 | ₩364,361 | ₩364,896 | ₩354,008 | ₩355,999 | -2.30% | 37.4만 |
| 2026.10.08 | ₩356,199 | ₩366,873 | ₩356,199 | ₩364,508 | +2.33% | 25.7만 |
| 2026.10.07 | ₩358,149 | ₩360,420 | ₩355,010 | ₩356,319 | -0.51% | 33.4만 |
| 2026.10.06 | ₩355,518 | ₩362,398 | ₩354,182 | ₩361,970 | +1.81% | 40.9만 |
| 2026.10.05 | ₩356,613 | ₩359,646 | ₩354,930 | ₩355,892 | -0.20% | 31.3만 |
| 2026.10.02 | ₩355,544 | ₩359,752 | ₩351,537 | ₩357,107 | +0.44% | 35만 |
| 2026.10.01 | ₩352,004 | ₩357,668 | ₩348,892 | ₩355,665 | +1.04% | 38.6만 |
| 2026.09.30 | ₩352,165 | ₩353,233 | ₩350,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,004 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩349,119 | ₩353,514 | ₩348,184 | ₩352,205 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩353,207 | ₩355,251 | ₩351,310 | ₩352,044 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩349,439 | ₩356,480 | ₩349,199 | ₩354,008 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩356,653 | ₩360,060 | ₩348,758 | ₩349,814 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩360,928 | ₩366,058 | ₩355,718 | ₩356,640 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩371,615 | ₩375,957 | ₩361,596 | ₩362,130 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩377,440 | ₩380,018 | ₩369,478 | ₩370,546 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩377,279 | ₩380,405 | ₩373,686 | ₩377,025 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩379,590 | ₩382,983 | ₩375,823 | ₩379,136 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩381,274 | ₩383,985 | ₩377,159 | ₩378,802 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩377,720 | ₩382,810 | ₩375,756 | ₩382,209 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩380,405 | ₩382,690 | ₩376,972 | ₩378,415 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩380,566 | ₩380,566 | ₩374,728 | ₩377,333 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩378,321 | ₩380,632 | ₩372,991 | ₩375,342 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩373,606 | ₩376,985 | ₩371,762 | ₩374,634 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩378,802 | ₩382,035 | ₩375,128 | ₩375,396 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩380,926 | ₩383,157 | ₩380,285 | ₩381,714 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩382,569 | ₩385,669 | ₩382,569 | ₩384,346 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩375,850 | ₩382,075 | ₩372,657 | ₩379,483 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩377,333 | ₩379,978 | ₩374,006 | ₩375,088 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩379,483 | ₩381,621 | ₩375,890 | ₩376,531 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩381,607 | ₩385,027 | ₩380,298 | ₩381,594 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩382,035 | ₩385,348 | ₩379,336 | ₩381,274 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩380,926 | ₩386,403 | ₩380,926 | ₩385,415 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩385,054 | ₩385,054 | ₩377,814 | ₩380,926 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩380,659 | ₩385,401 | ₩380,659 | ₩384,480 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩378,962 | ₩381,060 | ₩377,947 | ₩379,443 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩369,878 | ₩378,655 | ₩366,512 | ₩376,718 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩377,867 | ₩377,867 | ₩371,749 | ₩371,789 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩379,711 | ₩384,920 | ₩373,913 | ₩374,140 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩376,665 | ₩381,941 | ₩375,409 | ₩375,529 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩377,079 | ₩378,562 | ₩373,298 | ₩377,226 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩388,073 | ₩388,073 | ₩374,474 | ₩375,275 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩374,167 | ₩380,245 | ₩371,869 | ₩375,543 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩382,569 | ₩387,352 | ₩375,249 | ₩375,930 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩383,999 | ₩386,564 | ₩381,086 | ₩383,691 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩395,928 | ₩398,400 | ₩385,615 | ₩386,804 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩402,033 | ₩406,027 | ₩390,411 | ₩395,955 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩392,936 | ₩403,823 | ₩387,405 | ₩402,861 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩374,941 | ₩377,907 | ₩372,163 | ₩375,796 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩374,741 | ₩378,762 | ₩372,697 | ₩377,239 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩374,327 | ₩377,840 | ₩372,804 | ₩372,964 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩376,184 | ₩379,483 | ₩368,396 | ₩377,333 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩376,665 | ₩380,245 | ₩372,109 | ₩375,382 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩370,426 | ₩378,669 | ₩369,865 | ₩378,161 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩370,293 | ₩372,911 | ₩369,745 | ₩369,865 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩366,058 | ₩371,228 | ₩363,867 | ₩369,959 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩363,627 | ₩366,044 | ₩360,394 | ₩365,764 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩367,354 | ₩367,354 | ₩363,453 | ₩364,896 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩367,741 | ₩368,783 | ₩363,920 | ₩368,489 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩369,825 | ₩372,377 | ₩367,594 | ₩367,995 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩368,422 | ₩376,197 | ₩368,422 | ₩369,825 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩365,537 | ₩370,814 | ₩363,079 | ₩367,955 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩364,535 | ₩368,756 | ₩363,025 | ₩365,924 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩370,533 | ₩376,224 | ₩369,638 | ₩370,012 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩375,249 | ₩378,001 | ₩371,041 | ₩373,886 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩373,232 | ₩376,718 | ₩369,852 | ₩372,564 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩372,711 | ₩377,359 | ₩370,773 | ₩372,978 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩376,411 | ₩376,411 | ₩371,321 | ₩371,415 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩376,317 | ₩379,550 | ₩372,737 | ₩374,193 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩374,193 | ₩377,199 | ₩369,798 | ₩373,085 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩368,676 | ₩373,378 | ₩362,651 | ₩373,352 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩359,926 | ₩368,783 | ₩359,926 | ₩366,218 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩357,401 | ₩361,730 | ₩356,573 | ₩358,724 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩351,710 | ₩358,016 | ₩351,657 | ₩357,989 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩351,604 | ₩354,770 | ₩351,190 | ₩353,247 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩353,380 | ₩357,962 | ₩348,251 | ₩348,357 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩355,878 | ₩358,911 | ₩351,564 | ₩352,432 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩352,285 | ₩356,546 | ₩350,588 | ₩354,409 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩347,703 | ₩354,690 | ₩347,703 | ₩349,439 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩354,356 | ₩354,356 | ₩345,245 | ₩347,142 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩348,999 | ₩354,890 | ₩348,077 | ₩350,174 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩349,386 | ₩350,602 | ₩346,060 | ₩348,064 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩347,743 | ₩351,323 | ₩345,646 | ₩346,607 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩346,273 | ₩348,798 | ₩341,144 | ₩348,651 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩346,287 | ₩348,010 | ₩344,149 | ₩345,325 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩338,044 | ₩347,235 | ₩337,029 | ₩343,775 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩337,751 | ₩339,233 | ₩332,380 | ₩335,293 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩340,102 | ₩342,012 | ₩336,548 | ₩336,668 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩337,897 | ₩345,579 | ₩337,897 | ₩343,789 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩335,252 | ₩339,888 | ₩333,689 | ₩336,188 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩329,936 | ₩335,386 | ₩329,936 | ₩331,859 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩335,025 | ₩338,178 | ₩329,989 | ₩331,939 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩330,363 | ₩333,249 | ₩329,468 | ₩332,327 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩329,548 | ₩334,531 | ₩328,025 | ₩332,460 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩335,279 | ₩338,352 | ₩330,403 | ₩330,497 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩341,731 | ₩342,987 | ₩335,333 | ₩336,722 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩341,478 | ₩343,815 | ₩340,062 | ₩341,999 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩341,985 | ₩342,934 | ₩339,567 | ₩340,409 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩339,447 | ₩342,667 | ₩336,348 | ₩341,585 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩344,323 | ₩345,085 | ₩338,966 | ₩342,319 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩342,600 | ₩346,607 | ₩339,046 | ₩342,613 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩340,075 | ₩348,625 | ₩339,327 | ₩344,884 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩339,233 | ₩343,548 | ₩336,775 | ₩340,128 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩339,247 | ₩339,888 | ₩333,355 | ₩337,604 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩325,434 | ₩327,611 | ₩321,065 | ₩324,098 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩327,758 | ₩330,523 | ₩321,867 | ₩325,193 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩320,611 | ₩326,516 | ₩319,369 | ₩326,142 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩312,289 | ₩320,251 | ₩310,579 | ₩320,170 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,453 | ₩318,447 | ₩310,325 | ₩312,329 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩315,214 | ₩323,002 | ₩308,000 | ₩316,083 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩306,892 | ₩318,220 | ₩305,569 | ₩316,791 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩307,119 | ₩310,525 | ₩302,684 | ₩306,077 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩317,913 | ₩319,035 | ₩308,842 | ₩309,270 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩307,947 | ₩317,272 | ₩305,449 | ₩315,628 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩313,731 | ₩313,959 | ₩309,510 | ₩310,859 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩313,932 | ₩316,604 | ₩311,981 | ₩314,466 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩305,703 | ₩312,770 | ₩305,703 | ₩310,886 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩306,050 | ₩309,764 | ₩305,409 | ₩306,985 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩307,092 | ₩309,924 | ₩304,086 | ₩307,867 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩305,396 | ₩307,186 | ₩302,430 | ₩306,010 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩303,125 | ₩308,321 | ₩301,428 | ₩305,863 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩303,953 | ₩306,932 | ₩301,428 | ₩302,203 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩300,172 | ₩307,266 | ₩299,558 | ₩304,260 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩300,934 | ₩301,067 | ₩298,062 | ₩300,105 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩296,979 | ₩299,999 | ₩295,750 | ₩299,250 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩295,189 | ₩298,302 | ₩294,548 | ₩296,926 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩292,598 | ₩297,167 | ₩291,422 | ₩297,100 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩296,619 | ₩297,741 | ₩291,289 | ₩293,092 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,460 | ₩300,172 | ₩295,777 | ₩298,275 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩293,092 | ₩300,146 | ₩291,917 | ₩298,823 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩290,153 | ₩292,905 | ₩288,550 | ₩292,291 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩289,926 | ₩291,957 | ₩288,042 | ₩291,208 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩288,604 | ₩294,161 | ₩287,281 | ₩291,569 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩290,794 | ₩291,729 | ₩285,638 | ₩288,991 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩292,317 | ₩292,558 | ₩286,426 | ₩290,968 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩287,535 | ₩291,529 | ₩285,371 | ₩288,697 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩289,886 | ₩290,875 | ₩283,367 | ₩284,916 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩289,178 | ₩292,905 | ₩289,178 | ₩290,434 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩292,571 | ₩296,565 | ₩288,871 | ₩289,913 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩288,350 | ₩293,453 | ₩287,268 | ₩290,581 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩288,590 | ₩292,972 | ₩287,054 | ₩290,460 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩283,701 | ₩284,315 | ₩281,123 | ₩284,289 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩283,380 | ₩286,720 | ₩281,336 | ₩283,020 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩288,937 | ₩288,937 | ₩282,726 | ₩283,340 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩299,037 | ₩302,096 | ₩290,006 | ₩290,313 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩294,000 | ₩297,233 | ₩292,424 | ₩296,766 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩290,754 | ₩292,331 | ₩288,964 | ₩291,930 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩285,291 | ₩291,636 | ₩284,369 | ₩287,615 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩291,502 | ₩292,958 | ₩287,842 | ₩289,485 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩292,357 | ₩297,621 | ₩289,218 | ₩293,493 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩295,604 | ₩295,604 | ₩289,271 | ₩293,453 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩300,827 | ₩300,827 | ₩294,989 | ₩297,781 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩306,945 | ₩309,029 | ₩302,644 | ₩303,485 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩309,817 | ₩311,554 | ₩306,544 | ₩309,857 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩308,575 | ₩312,128 | ₩302,804 | ₩311,113 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩306,705 | ₩314,600 | ₩305,863 | ₩311,995 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩306,892 | ₩307,640 | ₩299,665 | ₩306,705 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩301,588 | ₩307,613 | ₩299,932 | ₩306,504 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩298,035 | ₩300,252 | ₩295,123 | ₩299,411 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩291,369 | ₩299,050 | ₩288,911 | ₩297,701 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩298,195 | ₩301,201 | ₩290,808 | ₩291,783 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩299,544 | ₩299,892 | ₩294,562 | ₩299,651 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩293,573 | ₩298,008 | ₩291,035 | ₩297,794 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩294,575 | ₩295,617 | ₩289,993 | ₩293,493 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,491 | ₩296,913 | ₩291,315 | ₩295,283 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,464 | ₩291,770 | ₩282,485 | ₩290,527 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩291,783 | ₩296,646 | ₩280,348 | ₩286,520 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩312,930 | ₩312,930 | ₩287,521 | ₩288,563 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩314,172 | ₩317,378 | ₩312,556 | ₩315,882 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩323,590 | ₩326,529 | ₩312,836 | ₩314,359 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩327,277 | ₩329,041 | ₩324,004 | ₩325,033 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩322,495 | ₩327,317 | ₩319,476 | ₩323,897 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩322,147 | ₩325,193 | ₩320,531 | ₩322,361 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩319,476 | ₩327,064 | ₩319,302 | ₩322,254 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩319,970 | ₩324,365 | ₩318,728 | ₩321,132 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩318,768 | ₩319,716 | ₩315,214 | ₩318,113 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩319,182 | ₩321,212 | ₩313,972 | ₩318,661 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩315,481 | ₩318,086 | ₩313,798 | ₩316,991 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩312,663 | ₩316,804 | ₩310,779 | ₩316,670 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩313,478 | ₩316,964 | ₩311,861 | ₩312,422 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩315,388 | ₩316,443 | ₩309,123 | ₩311,781 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩316,390 | ₩318,153 | ₩311,233 | ₩317,165 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩311,474 | ₩319,182 | ₩311,140 | ₩318,247 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩310,899 | ₩315,575 | ₩308,855 | ₩310,926 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩318,180 | ₩318,180 | ₩311,621 | ₩312,596 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩318,140 | ₩320,611 | ₩316,403 | ₩317,205 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩314,626 | ₩319,449 | ₩314,626 | ₩317,939 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩318,607 | ₩319,422 | ₩311,915 | ₩313,945 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩316,537 | ₩319,449 | ₩315,896 | ₩318,247 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩316,831 | ₩320,464 | ₩316,176 | ₩317,939 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩316,176 | ₩320,865 | ₩311,768 | ₩317,966 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩313,999 | ₩317,018 | ₩312,810 | ₩315,936 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩318,834 | ₩319,756 | ₩311,207 | ₩314,760 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩314,600 | ₩322,989 | ₩314,373 | ₩321,172 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩320,117 | ₩321,747 | ₩314,266 | ₩317,565 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩323,069 | ₩325,354 | ₩321,533 | ₩321,747 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩322,388 | ₩324,646 | ₩319,689 | ₩323,457 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩321,306 | ₩322,936 | ₩319,663 | ₩322,535 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩323,483 | ₩325,634 | ₩319,876 | ₩320,785 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩319,957 | ₩323,737 | ₩319,743 | ₩323,136 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩323,390 | ₩324,913 | ₩321,359 | ₩322,281 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩319,102 | ₩323,336 | ₩319,075 | ₩322,628 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩317,565 | ₩320,731 | ₩317,565 | ₩319,302 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩315,855 | ₩321,386 | ₩313,478 | ₩317,980 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩311,394 | ₩317,886 | ₩310,111 | ₩316,657 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩312,756 | ₩316,256 | ₩310,058 | ₩311,688 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩308,976 | ₩311,768 | ₩307,172 | ₩311,607 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩307,252 | ₩307,399 | ₩304,086 | ₩306,317 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩297,273 | ₩305,062 | ₩297,273 | ₩304,607 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩296,231 | ₩299,558 | ₩295,791 | ₩297,848 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩297,100 | ₩302,697 | ₩293,399 | ₩297,100 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩296,752 | ₩297,420 | ₩294,922 | ₩296,245 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩298,649 | ₩299,852 | ₩294,762 | ₩297,728 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩296,218 | ₩300,426 | ₩294,668 | ₩299,598 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩295,764 | ₩297,915 | ₩293,266 | ₩297,006 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩300,546 | ₩300,546 | ₩295,497 | ₩295,724 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,459 | ₩305,502 | ₩300,867 | ₩301,147 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩304,781 | ₩307,733 | ₩303,312 | ₩304,794 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩305,396 | ₩307,840 | ₩304,140 | ₩305,275 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩304,621 | ₩306,892 | ₩301,909 | ₩304,808 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩302,777 | ₩303,165 | ₩300,159 | ₩301,936 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩303,098 | ₩307,132 | ₩302,243 | ₩303,004 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩304,915 | ₩307,252 | ₩299,625 | ₩301,976 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩301,014 | ₩302,336 | ₩298,195 | ₩300,065 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩300,266 | ₩303,619 | ₩299,665 | ₩301,842 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩304,808 | ₩305,850 | ₩299,023 | ₩300,346 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩304,995 | ₩309,951 | ₩303,699 | ₩305,369 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩302,924 | ₩305,436 | ₩302,363 | ₩303,312 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩300,533 | ₩305,062 | ₩300,533 | ₩302,550 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩303,512 | ₩304,794 | ₩299,611 | ₩301,268 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩298,182 | ₩304,754 | ₩295,163 | ₩302,056 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩291,609 | ₩301,682 | ₩288,750 | ₩299,665 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩291,676 | ₩294,161 | ₩288,911 | ₩289,632 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩294,735 | ₩300,573 | ₩291,048 | ₩291,636 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩284,529 | ₩287,562 | ₩283,140 | ₩286,680 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩281,670 | ₩283,955 | ₩277,569 | ₩283,354 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩281,857 | ₩285,077 | ₩280,067 | ₩282,833 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩279,212 | ₩284,596 | ₩278,678 | ₩283,781 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩276,340 | ₩279,586 | ₩275,231 | ₩278,010 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩282,539 | ₩282,792 | ₩277,542 | ₩277,716 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩283,247 | ₩285,037 | ₩280,521 | ₩283,460 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩283,554 | ₩284,743 | ₩282,873 | ₩283,020 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩282,859 | ₩283,674 | ₩279,399 | ₩282,645 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,416 | ₩283,607 | ₩279,239 | ₩280,762 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,413 | ₩283,100 | ₩278,718 | ₩281,657 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩280,014 | ₩280,401 | ₩277,663 | ₩279,399 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩277,783 | ₩280,094 | ₩276,527 | ₩279,346 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩284,008 | ₩285,277 | ₩277,102 | ₩277,462 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩295,109 | ₩295,109 | ₩286,092 | ₩287,014 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩290,701 | ₩298,035 | ₩290,621 | ₩296,312 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩290,968 | ₩293,025 | ₩287,775 | ₩290,447 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩294,014 | ₩295,136 | ₩290,354 | ₩290,380 | -1.24% | 29.9만 |
|---|