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 | ₩364,149 | ₩364,683 | ₩353,802 | ₩355,791 | -2.30% | 37.4만 |
| 2026.10.08 | ₩355,991 | ₩366,659 | ₩355,991 | ₩364,295 | +2.33% | 25.7만 |
| 2026.10.07 | ₩357,940 | ₩360,210 | ₩354,803 | ₩356,111 | -0.51% | 33.4만 |
| 2026.10.06 | ₩355,310 | ₩362,186 | ₩353,975 | ₩361,759 | +1.81% | 40.9만 |
| 2026.10.05 | ₩356,405 | ₩359,436 | ₩354,723 | ₩355,684 | -0.20% | 31.3만 |
| 2026.10.02 | ₩355,337 | ₩359,542 | ₩351,332 | ₩356,899 | +0.44% | 35만 |
| 2026.10.01 | ₩351,799 | ₩357,460 | ₩348,688 | ₩355,457 | +1.04% | 38.6만 |
| 2026.09.30 | ₩351,959 | ₩353,027 | ₩349,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩351,799 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩348,915 | ₩353,308 | ₩347,980 | ₩351,999 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩353,000 | ₩355,043 | ₩351,105 | ₩351,839 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩349,235 | ₩356,271 | ₩348,995 | ₩353,802 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩356,445 | ₩359,850 | ₩348,555 | ₩349,609 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩360,717 | ₩365,844 | ₩355,510 | ₩356,432 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩371,398 | ₩375,737 | ₩361,385 | ₩361,919 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩377,219 | ₩379,796 | ₩369,262 | ₩370,330 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩377,059 | ₩380,183 | ₩373,468 | ₩376,805 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩379,369 | ₩382,760 | ₩375,604 | ₩378,915 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩381,051 | ₩383,761 | ₩376,939 | ₩378,581 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩377,500 | ₩382,586 | ₩375,537 | ₩381,985 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩380,183 | ₩382,466 | ₩376,752 | ₩378,194 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩380,343 | ₩380,343 | ₩374,509 | ₩377,112 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩378,100 | ₩380,410 | ₩372,773 | ₩375,123 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩373,387 | ₩376,765 | ₩371,545 | ₩374,415 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩378,581 | ₩381,812 | ₩374,909 | ₩375,176 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩380,704 | ₩382,933 | ₩380,063 | ₩381,491 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩382,346 | ₩385,443 | ₩382,346 | ₩384,122 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩375,630 | ₩381,852 | ₩372,439 | ₩379,262 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩377,112 | ₩379,756 | ₩373,788 | ₩374,869 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩379,262 | ₩381,398 | ₩375,670 | ₩376,311 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩381,385 | ₩384,803 | ₩380,076 | ₩381,371 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩381,812 | ₩385,123 | ₩379,115 | ₩381,051 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩380,704 | ₩386,178 | ₩380,704 | ₩385,190 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩384,829 | ₩384,829 | ₩377,593 | ₩380,704 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩380,437 | ₩385,176 | ₩380,437 | ₩384,255 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩378,741 | ₩380,837 | ₩377,727 | ₩379,222 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩369,662 | ₩378,434 | ₩366,298 | ₩376,498 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩377,646 | ₩377,646 | ₩371,532 | ₩371,572 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩379,489 | ₩384,696 | ₩373,694 | ₩373,921 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩376,445 | ₩381,718 | ₩375,190 | ₩375,310 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩376,859 | ₩378,341 | ₩373,080 | ₩377,006 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩387,847 | ₩387,847 | ₩374,255 | ₩375,056 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩373,948 | ₩380,023 | ₩371,652 | ₩375,323 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩382,346 | ₩387,126 | ₩375,030 | ₩375,710 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩383,775 | ₩386,338 | ₩380,864 | ₩383,467 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩395,697 | ₩398,167 | ₩385,390 | ₩386,578 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩401,798 | ₩405,790 | ₩390,183 | ₩395,724 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩392,706 | ₩403,587 | ₩387,179 | ₩402,626 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩374,723 | ₩377,686 | ₩371,946 | ₩375,577 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩374,522 | ₩378,541 | ₩372,480 | ₩377,019 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩374,108 | ₩377,620 | ₩372,586 | ₩372,747 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩375,964 | ₩379,262 | ₩368,181 | ₩377,112 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩376,445 | ₩380,023 | ₩371,892 | ₩375,163 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩370,210 | ₩378,447 | ₩369,649 | ₩377,940 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩370,076 | ₩372,693 | ₩369,529 | ₩369,649 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩365,844 | ₩371,011 | ₩363,655 | ₩369,743 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩363,414 | ₩365,831 | ₩360,183 | ₩365,550 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩367,139 | ₩367,139 | ₩363,241 | ₩364,683 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩367,526 | ₩368,568 | ₩363,708 | ₩368,274 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩369,609 | ₩372,159 | ₩367,379 | ₩367,780 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩368,207 | ₩375,977 | ₩368,207 | ₩369,609 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩365,323 | ₩370,597 | ₩362,867 | ₩367,740 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩364,322 | ₩368,541 | ₩362,813 | ₩365,711 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩370,317 | ₩376,004 | ₩369,422 | ₩369,796 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩375,030 | ₩377,780 | ₩370,824 | ₩373,668 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩373,014 | ₩376,498 | ₩369,636 | ₩372,346 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩372,493 | ₩377,139 | ₩370,557 | ₩372,760 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩376,191 | ₩376,191 | ₩371,104 | ₩371,198 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩376,098 | ₩379,329 | ₩372,520 | ₩373,975 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩373,975 | ₩376,979 | ₩369,582 | ₩372,867 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩368,461 | ₩373,160 | ₩362,440 | ₩373,134 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩359,716 | ₩368,568 | ₩359,716 | ₩366,004 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩357,193 | ₩361,518 | ₩356,365 | ₩358,514 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩351,505 | ₩357,807 | ₩351,452 | ₩357,780 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩351,398 | ₩354,563 | ₩350,984 | ₩353,040 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩353,174 | ₩357,753 | ₩348,047 | ₩348,154 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩355,671 | ₩358,701 | ₩351,358 | ₩352,226 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩352,079 | ₩356,338 | ₩350,384 | ₩354,202 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩347,500 | ₩354,482 | ₩347,500 | ₩349,235 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩354,149 | ₩354,149 | ₩345,043 | ₩346,939 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩348,795 | ₩354,683 | ₩347,874 | ₩349,970 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩349,182 | ₩350,397 | ₩345,858 | ₩347,860 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩347,540 | ₩351,118 | ₩345,444 | ₩346,405 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩346,071 | ₩348,595 | ₩340,944 | ₩348,448 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩346,085 | ₩347,807 | ₩343,948 | ₩345,123 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩337,847 | ₩347,033 | ₩336,832 | ₩343,575 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩337,553 | ₩339,035 | ₩332,186 | ₩335,097 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩339,903 | ₩341,812 | ₩336,352 | ₩336,472 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩337,700 | ₩345,377 | ₩337,700 | ₩343,588 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩335,057 | ₩339,689 | ₩333,495 | ₩335,991 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩329,743 | ₩335,190 | ₩329,743 | ₩331,666 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩334,830 | ₩337,981 | ₩329,796 | ₩331,746 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩330,170 | ₩333,054 | ₩329,276 | ₩332,133 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩329,356 | ₩334,336 | ₩327,834 | ₩332,266 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩335,083 | ₩338,154 | ₩330,210 | ₩330,304 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩341,532 | ₩342,787 | ₩335,137 | ₩336,525 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩341,278 | ₩343,615 | ₩339,863 | ₩341,799 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩341,786 | ₩342,734 | ₩339,369 | ₩340,210 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩339,249 | ₩342,467 | ₩336,151 | ₩341,385 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩344,122 | ₩344,883 | ₩338,768 | ₩342,119 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩342,400 | ₩346,405 | ₩338,848 | ₩342,413 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩339,876 | ₩348,421 | ₩339,129 | ₩344,683 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩339,035 | ₩343,348 | ₩336,579 | ₩339,930 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩339,049 | ₩339,689 | ₩333,161 | ₩337,406 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩325,244 | ₩327,420 | ₩320,878 | ₩323,909 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩327,567 | ₩330,330 | ₩321,679 | ₩325,003 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩320,424 | ₩326,325 | ₩319,182 | ₩325,951 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩312,106 | ₩320,064 | ₩310,397 | ₩319,983 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,269 | ₩318,261 | ₩310,144 | ₩312,146 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩315,030 | ₩322,814 | ₩307,821 | ₩315,898 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩306,713 | ₩318,034 | ₩305,391 | ₩316,606 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩306,939 | ₩310,344 | ₩302,507 | ₩305,898 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩317,727 | ₩318,849 | ₩308,662 | ₩309,089 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩307,767 | ₩317,086 | ₩305,271 | ₩315,444 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩313,548 | ₩313,775 | ₩309,329 | ₩310,678 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩313,749 | ₩316,419 | ₩311,799 | ₩314,283 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩305,524 | ₩312,587 | ₩305,524 | ₩310,704 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩305,871 | ₩309,583 | ₩305,231 | ₩306,806 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩306,913 | ₩309,743 | ₩303,909 | ₩307,687 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩305,217 | ₩307,006 | ₩302,253 | ₩305,831 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩302,948 | ₩308,141 | ₩301,252 | ₩305,685 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩303,775 | ₩306,753 | ₩301,252 | ₩302,026 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩299,997 | ₩307,086 | ₩299,383 | ₩304,082 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩300,758 | ₩300,891 | ₩297,888 | ₩299,930 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩296,806 | ₩299,823 | ₩295,578 | ₩299,076 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩295,017 | ₩298,128 | ₩294,376 | ₩296,753 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩292,427 | ₩296,993 | ₩291,252 | ₩296,926 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩296,446 | ₩297,567 | ₩291,119 | ₩292,921 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,287 | ₩299,997 | ₩295,604 | ₩298,101 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩292,921 | ₩299,970 | ₩291,746 | ₩298,649 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩289,984 | ₩292,734 | ₩288,382 | ₩292,120 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩289,757 | ₩291,786 | ₩287,874 | ₩291,038 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩288,435 | ₩293,989 | ₩287,113 | ₩291,399 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩290,625 | ₩291,559 | ₩285,471 | ₩288,822 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩292,147 | ₩292,387 | ₩286,259 | ₩290,798 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩287,367 | ₩291,359 | ₩285,204 | ₩288,528 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩289,717 | ₩290,705 | ₩283,201 | ₩284,750 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩289,009 | ₩292,734 | ₩289,009 | ₩290,264 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩292,400 | ₩296,392 | ₩288,702 | ₩289,743 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩288,181 | ₩293,281 | ₩287,100 | ₩290,411 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩288,422 | ₩292,801 | ₩286,886 | ₩290,291 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩283,535 | ₩284,149 | ₩280,958 | ₩284,123 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩283,215 | ₩286,553 | ₩281,172 | ₩282,854 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩288,769 | ₩288,769 | ₩282,561 | ₩283,175 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩298,862 | ₩301,920 | ₩289,837 | ₩290,144 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩293,829 | ₩297,060 | ₩292,253 | ₩296,592 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩290,585 | ₩292,160 | ₩288,795 | ₩291,759 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩285,124 | ₩291,466 | ₩284,203 | ₩287,447 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩291,332 | ₩292,787 | ₩287,674 | ₩289,316 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩292,187 | ₩297,447 | ₩289,049 | ₩293,321 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩295,431 | ₩295,431 | ₩289,103 | ₩293,281 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩300,651 | ₩300,651 | ₩294,817 | ₩297,607 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩306,766 | ₩308,849 | ₩302,467 | ₩303,308 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩309,636 | ₩311,372 | ₩306,365 | ₩309,676 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩308,395 | ₩311,946 | ₩302,627 | ₩310,931 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩306,526 | ₩314,416 | ₩305,685 | ₩311,813 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩306,713 | ₩307,460 | ₩299,490 | ₩306,526 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩301,412 | ₩307,433 | ₩299,757 | ₩306,325 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩297,861 | ₩300,077 | ₩294,950 | ₩299,236 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩291,199 | ₩298,875 | ₩288,742 | ₩297,527 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩298,021 | ₩301,025 | ₩290,638 | ₩291,613 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩299,369 | ₩299,717 | ₩294,390 | ₩299,476 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩293,402 | ₩297,834 | ₩290,865 | ₩297,620 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩294,403 | ₩295,444 | ₩289,824 | ₩293,321 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,320 | ₩296,739 | ₩291,145 | ₩295,110 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,298 | ₩291,599 | ₩282,320 | ₩290,358 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩291,613 | ₩296,472 | ₩280,184 | ₩286,352 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩312,747 | ₩312,747 | ₩287,354 | ₩288,395 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩313,989 | ₩317,193 | ₩312,373 | ₩315,698 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩323,401 | ₩326,338 | ₩312,654 | ₩314,176 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩327,086 | ₩328,848 | ₩323,815 | ₩324,843 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩322,306 | ₩327,126 | ₩319,289 | ₩323,708 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩321,959 | ₩325,003 | ₩320,344 | ₩322,173 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩319,289 | ₩326,873 | ₩319,116 | ₩322,066 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩319,783 | ₩324,176 | ₩318,542 | ₩320,945 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩318,582 | ₩319,529 | ₩315,030 | ₩317,927 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩318,995 | ₩321,025 | ₩313,789 | ₩318,475 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩315,297 | ₩317,901 | ₩313,615 | ₩316,806 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩312,480 | ₩316,619 | ₩310,598 | ₩316,485 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩313,295 | ₩316,779 | ₩311,679 | ₩312,240 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩315,204 | ₩316,258 | ₩308,942 | ₩311,599 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩316,205 | ₩317,967 | ₩311,052 | ₩316,979 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩311,292 | ₩318,995 | ₩310,958 | ₩318,061 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩310,718 | ₩315,391 | ₩308,675 | ₩310,745 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩317,994 | ₩317,994 | ₩311,439 | ₩312,413 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩317,954 | ₩320,424 | ₩316,218 | ₩317,019 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩314,443 | ₩319,262 | ₩314,443 | ₩317,754 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩318,421 | ₩319,236 | ₩311,733 | ₩313,762 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩316,352 | ₩319,262 | ₩315,711 | ₩318,061 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩316,646 | ₩320,277 | ₩315,991 | ₩317,754 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩315,991 | ₩320,678 | ₩311,586 | ₩317,781 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩313,815 | ₩316,833 | ₩312,627 | ₩315,751 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩318,648 | ₩319,570 | ₩311,025 | ₩314,576 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩314,416 | ₩322,800 | ₩314,189 | ₩320,985 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩319,930 | ₩321,559 | ₩314,082 | ₩317,380 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩322,881 | ₩325,164 | ₩321,345 | ₩321,559 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩322,200 | ₩324,456 | ₩319,503 | ₩323,268 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩321,118 | ₩322,747 | ₩319,476 | ₩322,347 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩323,294 | ₩325,444 | ₩319,690 | ₩320,598 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩319,770 | ₩323,548 | ₩319,556 | ₩322,947 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩323,201 | ₩324,723 | ₩321,172 | ₩322,093 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩318,915 | ₩323,148 | ₩318,889 | ₩322,440 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩317,380 | ₩320,544 | ₩317,380 | ₩319,116 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩315,671 | ₩321,198 | ₩313,295 | ₩317,794 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩311,212 | ₩317,700 | ₩309,930 | ₩316,472 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩312,574 | ₩316,072 | ₩309,877 | ₩311,506 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩308,795 | ₩311,586 | ₩306,993 | ₩311,425 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩307,073 | ₩307,220 | ₩303,909 | ₩306,138 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩297,100 | ₩304,883 | ₩297,100 | ₩304,430 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩296,058 | ₩299,383 | ₩295,618 | ₩297,674 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩296,926 | ₩302,520 | ₩293,228 | ₩296,926 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩296,579 | ₩297,247 | ₩294,750 | ₩296,072 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩298,475 | ₩299,677 | ₩294,590 | ₩297,554 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩296,045 | ₩300,251 | ₩294,496 | ₩299,423 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩295,591 | ₩297,741 | ₩293,095 | ₩296,833 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩300,371 | ₩300,371 | ₩295,324 | ₩295,551 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,281 | ₩305,324 | ₩300,691 | ₩300,972 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩304,603 | ₩307,554 | ₩303,134 | ₩304,616 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩305,217 | ₩307,660 | ₩303,962 | ₩305,097 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩304,443 | ₩306,713 | ₩301,733 | ₩304,630 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩302,600 | ₩302,988 | ₩299,984 | ₩301,759 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩302,921 | ₩306,953 | ₩302,066 | ₩302,827 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩304,737 | ₩307,073 | ₩299,450 | ₩301,799 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩300,838 | ₩302,160 | ₩298,021 | ₩299,890 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩300,090 | ₩303,442 | ₩299,490 | ₩301,666 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩304,630 | ₩305,671 | ₩298,849 | ₩300,171 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩304,817 | ₩309,770 | ₩303,522 | ₩305,191 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩302,747 | ₩305,257 | ₩302,187 | ₩303,134 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩300,357 | ₩304,883 | ₩300,357 | ₩302,373 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩303,335 | ₩304,616 | ₩299,436 | ₩301,092 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩298,008 | ₩304,576 | ₩294,990 | ₩301,879 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩291,439 | ₩301,506 | ₩288,582 | ₩299,490 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩291,506 | ₩293,989 | ₩288,742 | ₩289,463 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩294,563 | ₩300,398 | ₩290,878 | ₩291,466 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩284,363 | ₩287,394 | ₩282,974 | ₩286,512 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩281,506 | ₩283,789 | ₩277,407 | ₩283,188 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩281,693 | ₩284,910 | ₩279,904 | ₩282,667 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩279,049 | ₩284,430 | ₩278,515 | ₩283,615 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩276,179 | ₩279,423 | ₩275,071 | ₩277,848 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩282,374 | ₩282,627 | ₩277,380 | ₩277,554 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩283,081 | ₩284,870 | ₩280,358 | ₩283,295 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩283,388 | ₩284,577 | ₩282,707 | ₩282,854 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩282,694 | ₩283,508 | ₩279,236 | ₩282,480 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,252 | ₩283,442 | ₩279,076 | ₩280,598 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,250 | ₩282,934 | ₩278,555 | ₩281,492 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩279,850 | ₩280,237 | ₩277,501 | ₩279,236 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩277,621 | ₩279,930 | ₩276,366 | ₩279,183 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩283,842 | ₩285,111 | ₩276,940 | ₩277,300 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩294,937 | ₩294,937 | ₩285,925 | ₩286,846 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩290,531 | ₩297,861 | ₩290,451 | ₩296,139 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩290,798 | ₩292,854 | ₩287,607 | ₩290,277 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩293,842 | ₩294,964 | ₩290,184 | ₩290,211 | -1.24% | 29.9만 |
|---|