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 | ₩364,503 | ₩365,038 | ₩354,146 | ₩356,137 | -2.30% | 37.4만 |
| 2026.10.08 | ₩356,338 | ₩367,016 | ₩356,338 | ₩364,650 | +2.33% | 25.7만 |
| 2026.10.07 | ₩358,289 | ₩360,561 | ₩355,148 | ₩356,458 | -0.51% | 33.4만 |
| 2026.10.06 | ₩355,656 | ₩362,539 | ₩354,320 | ₩362,111 | +1.81% | 40.9만 |
| 2026.10.05 | ₩356,752 | ₩359,786 | ₩355,068 | ₩356,030 | -0.20% | 31.3만 |
| 2026.10.02 | ₩355,683 | ₩359,893 | ₩351,674 | ₩357,246 | +0.44% | 35만 |
| 2026.10.01 | ₩352,141 | ₩357,808 | ₩349,028 | ₩355,803 | +1.04% | 38.6만 |
| 2026.09.30 | ₩352,302 | ₩353,371 | ₩350,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩352,141 |
| -0.05% |
| 30.7만 |
| 2026.09.29 | ₩349,255 | ₩353,652 | ₩348,319 | ₩352,342 | +0.88% | 27.1만 |
|---|
| 2026.09.28 | ₩353,344 | ₩355,389 | ₩351,446 | ₩352,181 | -0.33% | 34.6만 |
|---|
| 2026.09.25 | ₩349,575 | ₩356,618 | ₩349,335 | ₩354,146 | +1.31% | 36.6만 |
|---|
| 2026.09.24 | ₩356,792 | ₩360,200 | ₩348,894 | ₩349,950 | -1.92% | 56.3만 |
|---|
| 2026.09.23 | ₩361,069 | ₩366,200 | ₩355,857 | ₩356,779 | -1.19% | 60.3만 |
|---|
| 2026.09.22 | ₩371,760 | ₩376,103 | ₩361,737 | ₩362,271 | -2.55% | 74.1만 |
|---|
| 2026.09.21 | ₩377,586 | ₩380,166 | ₩369,621 | ₩370,691 | -1.83% | 33.6만 |
|---|
| 2026.09.18 | ₩377,426 | ₩380,553 | ₩373,831 | ₩377,172 | -0.07% | 72.9만 |
|---|
| 2026.09.17 | ₩379,738 | ₩383,133 | ₩375,969 | ₩379,284 | -0.12% | 44.9만 |
|---|
| 2026.09.16 | ₩381,422 | ₩384,135 | ₩377,306 | ₩378,950 | -0.65% | 41.9만 |
|---|
| 2026.09.15 | ₩377,867 | ₩382,959 | ₩375,903 | ₩382,357 | +1.19% | 45.1만 |
|---|
| 2026.09.14 | ₩380,553 | ₩382,839 | ₩377,119 | ₩378,562 | -0.52% | 44.2만 |
|---|
| 2026.09.11 | ₩380,714 | ₩380,714 | ₩374,874 | ₩377,480 | -0.85% | 26.8만 |
|---|
| 2026.09.10 | ₩378,468 | ₩380,780 | ₩373,136 | ₩375,488 | -0.79% | 24.2만 |
|---|
| 2026.09.09 | ₩373,751 | ₩377,132 | ₩371,907 | ₩374,780 | +0.28% | 25.3만 |
|---|
| 2026.09.08 | ₩378,950 | ₩382,184 | ₩375,274 | ₩375,542 | -0.90% | 27만 |
|---|
| 2026.09.04 | ₩381,074 | ₩383,306 | ₩380,433 | ₩381,863 | +0.21% | 33만 |
|---|
| 2026.09.03 | ₩382,718 | ₩385,819 | ₩382,718 | ₩384,496 | +0.46% | 21.3만 |
|---|
| 2026.09.02 | ₩375,996 | ₩382,224 | ₩372,802 | ₩379,631 | +0.97% | 22.2만 |
|---|
| 2026.09.01 | ₩377,480 | ₩380,126 | ₩374,152 | ₩375,234 | -0.59% | 24.6만 |
|---|
| 2026.08.31 | ₩379,631 | ₩381,769 | ₩376,036 | ₩376,678 | -0.78% | 27.6만 |
|---|
| 2026.08.28 | ₩381,756 | ₩385,177 | ₩380,446 | ₩381,743 | -0.00% | 22.9만 |
|---|
| 2026.08.27 | ₩382,184 | ₩385,498 | ₩379,484 | ₩381,422 | -0.20% | 22.9만 |
|---|
| 2026.08.26 | ₩381,074 | ₩386,554 | ₩381,074 | ₩385,565 | +1.18% | 28.4만 |
|---|
| 2026.08.25 | ₩385,204 | ₩385,204 | ₩377,961 | ₩381,074 | -1.07% | 27.3만 |
|---|
| 2026.08.24 | ₩380,807 | ₩385,551 | ₩380,807 | ₩384,629 | +1.00% | 31만 |
|---|
| 2026.08.21 | ₩379,110 | ₩381,208 | ₩378,094 | ₩379,591 | +0.13% | 58.7만 |
|---|
| 2026.08.20 | ₩370,022 | ₩378,803 | ₩366,655 | ₩376,865 | +1.85% | 44.3만 |
|---|
| 2026.08.19 | ₩378,014 | ₩378,014 | ₩371,893 | ₩371,933 | -1.61% | 28.4만 |
|---|
| 2026.08.18 | ₩379,858 | ₩385,070 | ₩374,058 | ₩374,286 | -1.47% | 39.4만 |
|---|
| 2026.08.17 | ₩376,811 | ₩382,090 | ₩375,555 | ₩375,675 | -0.30% | 37.5만 |
|---|
| 2026.08.14 | ₩377,226 | ₩378,709 | ₩373,444 | ₩377,373 | +0.04% | 36만 |
|---|
| 2026.08.13 | ₩388,224 | ₩388,224 | ₩374,620 | ₩375,422 | -3.30% | 28.4만 |
|---|
| 2026.08.12 | ₩374,312 | ₩380,393 | ₩372,014 | ₩375,689 | +0.37% | 27.4만 |
|---|
| 2026.08.11 | ₩382,718 | ₩387,503 | ₩375,395 | ₩376,076 | -1.74% | 38.5만 |
|---|
| 2026.08.10 | ₩384,148 | ₩386,714 | ₩381,235 | ₩383,841 | -0.08% | 36.4만 |
|---|
| 2026.08.07 | ₩396,082 | ₩398,555 | ₩385,765 | ₩386,955 | -2.30% | 48.7만 |
|---|
| 2026.08.06 | ₩402,190 | ₩406,185 | ₩390,563 | ₩396,109 | -1.51% | 48.5만 |
|---|
| 2026.08.05 | ₩393,089 | ₩403,980 | ₩387,556 | ₩403,018 | +2.53% | 71.1만 |
|---|
| 2026.08.04 | ₩375,087 | ₩378,054 | ₩372,308 | ₩375,943 | +0.23% | 42.6만 |
|---|
| 2026.08.03 | ₩374,887 | ₩378,909 | ₩372,842 | ₩377,386 | +0.67% | 43.3만 |
|---|
| 2026.07.31 | ₩374,473 | ₩377,987 | ₩372,949 | ₩373,110 | -0.36% | 53.1만 |
|---|
| 2026.07.30 | ₩376,330 | ₩379,631 | ₩368,539 | ₩377,480 | +0.31% | 43.9만 |
|---|
| 2026.07.29 | ₩376,811 | ₩380,393 | ₩372,254 | ₩375,528 | -0.34% | 39.5만 |
|---|
| 2026.07.28 | ₩370,570 | ₩378,816 | ₩370,009 | ₩378,308 | +2.09% | 51.9만 |
|---|
| 2026.07.27 | ₩370,437 | ₩373,056 | ₩369,889 | ₩370,009 | -0.12% | 32.1만 |
|---|
| 2026.07.24 | ₩366,200 | ₩371,372 | ₩364,009 | ₩370,103 | +1.07% | 23.6만 |
|---|
| 2026.07.23 | ₩363,768 | ₩366,187 | ₩360,534 | ₩365,906 | +0.59% | 28.2만 |
|---|
| 2026.07.22 | ₩367,497 | ₩367,497 | ₩363,594 | ₩365,038 | -0.67% | 34.7만 |
|---|
| 2026.07.21 | ₩367,884 | ₩368,927 | ₩364,062 | ₩368,633 | +0.20% | 22.4만 |
|---|
| 2026.07.20 | ₩369,969 | ₩372,522 | ₩367,737 | ₩368,138 | -0.49% | 28.2만 |
|---|
| 2026.07.17 | ₩368,566 | ₩376,344 | ₩368,566 | ₩369,969 | +0.38% | 29.7만 |
|---|
| 2026.07.16 | ₩365,679 | ₩370,958 | ₩363,220 | ₩368,098 | +0.66% | 32.1만 |
|---|
| 2026.07.15 | ₩364,677 | ₩368,900 | ₩363,167 | ₩366,067 | +0.38% | 33.7만 |
|---|
| 2026.07.14 | ₩370,677 | ₩376,370 | ₩369,782 | ₩370,156 | -0.14% | 23.1만 |
|---|
| 2026.07.13 | ₩375,395 | ₩378,148 | ₩371,185 | ₩374,032 | -0.36% | 31.3만 |
|---|
| 2026.07.10 | ₩373,377 | ₩376,865 | ₩369,996 | ₩372,709 | -0.18% | 40.4만 |
|---|
| 2026.07.09 | ₩372,856 | ₩377,506 | ₩370,918 | ₩373,123 | +0.07% | 43.1만 |
|---|
| 2026.07.08 | ₩376,557 | ₩376,557 | ₩371,466 | ₩371,559 | -1.33% | 29만 |
|---|
| 2026.07.07 | ₩376,464 | ₩379,698 | ₩372,882 | ₩374,339 | -0.56% | 37만 |
|---|
| 2026.07.06 | ₩374,339 | ₩377,346 | ₩369,942 | ₩373,230 | -0.30% | 43만 |
|---|
| 2026.07.02 | ₩368,820 | ₩373,524 | ₩362,793 | ₩373,497 | +1.27% | 27.7만 |
|---|
| 2026.07.01 | ₩360,066 | ₩368,927 | ₩360,066 | ₩366,361 | +1.75% | 30만 |
|---|
| 2026.06.30 | ₩357,540 | ₩361,870 | ₩356,712 | ₩358,863 | +0.37% | 34.8만 |
|---|
| 2026.06.29 | ₩351,847 | ₩358,155 | ₩351,794 | ₩358,128 | +1.79% | 35.5만 |
|---|
| 2026.06.26 | ₩351,740 | ₩354,908 | ₩351,326 | ₩353,384 | +0.47% | 63.5만 |
|---|
| 2026.06.25 | ₩353,518 | ₩358,102 | ₩348,386 | ₩348,493 | -1.42% | 38.6만 |
|---|
| 2026.06.24 | ₩356,017 | ₩359,051 | ₩351,700 | ₩352,569 | -0.97% | 45만 |
|---|
| 2026.06.23 | ₩352,422 | ₩356,685 | ₩350,725 | ₩354,547 | +0.60% | 40.6만 |
|---|
| 2026.06.22 | ₩347,838 | ₩354,828 | ₩347,838 | ₩349,575 | +0.50% | 28만 |
|---|
| 2026.06.18 | ₩354,493 | ₩354,493 | ₩345,379 | ₩347,277 | -2.04% | 86.3만 |
|---|
| 2026.06.17 | ₩349,135 | ₩355,028 | ₩348,212 | ₩350,311 | +0.34% | 38.5만 |
|---|
| 2026.06.16 | ₩349,522 | ₩350,738 | ₩346,194 | ₩348,199 | -0.38% | 39.8만 |
|---|
| 2026.06.15 | ₩347,878 | ₩351,460 | ₩345,780 | ₩346,742 | -0.33% | 36만 |
|---|
| 2026.06.12 | ₩346,408 | ₩348,934 | ₩341,276 | ₩348,787 | +0.69% | 25.1만 |
|---|
| 2026.06.11 | ₩346,422 | ₩348,146 | ₩344,283 | ₩345,459 | -0.28% | 27.9만 |
|---|
| 2026.06.10 | ₩338,176 | ₩347,370 | ₩337,160 | ₩343,909 | +1.70% | 45.1만 |
|---|
| 2026.06.09 | ₩337,882 | ₩339,365 | ₩332,510 | ₩335,423 | -0.73% | 43.4만 |
|---|
| 2026.06.08 | ₩340,234 | ₩342,145 | ₩336,679 | ₩336,800 | -1.01% | 62.2만 |
|---|
| 2026.06.05 | ₩338,029 | ₩345,713 | ₩338,029 | ₩343,923 | +1.74% | 61.4만 |
|---|
| 2026.06.04 | ₩335,383 | ₩340,020 | ₩333,819 | ₩336,318 | +0.28% | 43.2만 |
|---|
| 2026.06.03 | ₩330,064 | ₩335,517 | ₩330,064 | ₩331,988 | +0.58% | 44.9만 |
|---|
| 2026.06.02 | ₩335,156 | ₩338,310 | ₩330,118 | ₩332,069 | -0.92% | 57.5만 |
|---|
| 2026.06.01 | ₩330,492 | ₩333,378 | ₩329,596 | ₩332,456 | +0.59% | 52.4만 |
|---|
| 2026.05.29 | ₩329,677 | ₩334,661 | ₩328,153 | ₩332,590 | +0.88% | 60.5만 |
|---|
| 2026.05.28 | ₩335,410 | ₩338,483 | ₩330,532 | ₩330,625 | -1.43% | 41.3만 |
|---|
| 2026.05.27 | ₩341,864 | ₩343,121 | ₩335,463 | ₩336,853 | -1.47% | 25.5만 |
|---|
| 2026.05.26 | ₩341,611 | ₩343,949 | ₩340,194 | ₩342,132 | +0.15% | 21.4만 |
|---|
| 2026.05.22 | ₩342,118 | ₩343,067 | ₩339,700 | ₩340,541 | -0.46% | 26.8만 |
|---|
| 2026.05.21 | ₩339,579 | ₩342,800 | ₩336,479 | ₩341,717 | +0.63% | 37.8만 |
|---|
| 2026.05.20 | ₩344,457 | ₩345,219 | ₩339,098 | ₩342,453 | -0.58% | 35.6만 |
|---|
| 2026.05.19 | ₩342,733 | ₩346,742 | ₩339,178 | ₩342,747 | +0.00% | 42.1만 |
|---|
| 2026.05.18 | ₩340,207 | ₩348,760 | ₩339,459 | ₩345,018 | +1.41% | 53.7만 |
|---|
| 2026.05.15 | ₩339,365 | ₩343,682 | ₩336,906 | ₩340,261 | +0.26% | 48.2만 |
|---|
| 2026.05.14 | ₩339,379 | ₩340,020 | ₩333,485 | ₩337,735 | -0.48% | 63.6만 |
|---|
| 2026.05.13 | ₩325,560 | ₩327,739 | ₩321,190 | ₩324,224 | -0.41% | 36.7만 |
|---|
| 2026.05.12 | ₩327,886 | ₩330,652 | ₩321,992 | ₩325,320 | -0.78% | 43.3만 |
|---|
| 2026.05.11 | ₩320,736 | ₩326,643 | ₩319,493 | ₩326,269 | +1.72% | 48.2만 |
|---|
| 2026.05.08 | ₩312,410 | ₩320,375 | ₩310,700 | ₩320,295 | +2.52% | 49.2만 |
|---|
| 2026.05.07 | ₩314,575 | ₩318,571 | ₩310,446 | ₩312,450 | -0.68% | 43.9만 |
|---|
| 2026.05.06 | ₩315,337 | ₩323,128 | ₩308,120 | ₩316,206 | +0.28% | 63.8만 |
|---|
| 2026.05.05 | ₩307,011 | ₩318,344 | ₩305,688 | ₩316,914 | +3.23% | 71.1만 |
|---|
| 2026.05.04 | ₩307,238 | ₩310,646 | ₩302,802 | ₩306,196 | -0.34% | 85.5만 |
|---|
| 2026.05.01 | ₩318,036 | ₩319,159 | ₩308,962 | ₩309,390 | -2.72% | 62.1만 |
|---|
| 2026.04.30 | ₩308,067 | ₩317,395 | ₩305,568 | ₩315,751 | +2.49% | 45.7만 |
|---|
| 2026.04.29 | ₩313,854 | ₩314,081 | ₩309,631 | ₩310,980 | -0.92% | 34.2만 |
|---|
| 2026.04.28 | ₩314,054 | ₩316,727 | ₩312,103 | ₩314,589 | +0.17% | 47만 |
|---|
| 2026.04.27 | ₩305,822 | ₩312,891 | ₩305,822 | ₩311,007 | +1.70% | 42.1만 |
|---|
| 2026.04.24 | ₩306,169 | ₩309,884 | ₩305,528 | ₩307,105 | +0.31% | 48.4만 |
|---|
| 2026.04.23 | ₩307,212 | ₩310,045 | ₩304,205 | ₩307,987 | +0.25% | 56.9만 |
|---|
| 2026.04.22 | ₩305,514 | ₩307,305 | ₩302,548 | ₩306,129 | +0.20% | 36.7만 |
|---|
| 2026.04.21 | ₩303,243 | ₩308,441 | ₩301,545 | ₩305,982 | +0.90% | 37.3만 |
|---|
| 2026.04.20 | ₩304,071 | ₩307,051 | ₩301,545 | ₩302,320 | -0.58% | 22.7만 |
|---|
| 2026.04.17 | ₩300,289 | ₩307,385 | ₩299,674 | ₩304,378 | +1.36% | 22.7만 |
|---|
| 2026.04.16 | ₩301,051 | ₩301,184 | ₩298,178 | ₩300,222 | -0.28% | 29.9만 |
|---|
| 2026.04.15 | ₩297,095 | ₩300,115 | ₩295,866 | ₩299,367 | +0.76% | 32.7만 |
|---|
| 2026.04.14 | ₩295,304 | ₩298,418 | ₩294,663 | ₩297,042 | +0.59% | 27.6만 |
|---|
| 2026.04.13 | ₩292,712 | ₩297,282 | ₩291,536 | ₩297,215 | +1.54% | 33.6만 |
|---|
| 2026.04.10 | ₩296,734 | ₩297,857 | ₩291,402 | ₩293,206 | -1.19% | 27.3만 |
|---|
| 2026.04.09 | ₩297,576 | ₩300,289 | ₩295,892 | ₩298,391 | +0.27% | 30.3만 |
|---|
| 2026.04.08 | ₩293,206 | ₩300,262 | ₩292,030 | ₩298,939 | +1.96% | 33.3만 |
|---|
| 2026.04.07 | ₩290,266 | ₩293,019 | ₩288,662 | ₩292,404 | +0.74% | 25.6만 |
|---|
| 2026.04.06 | ₩290,039 | ₩292,070 | ₩288,155 | ₩291,322 | +0.44% | 25.9만 |
|---|
| 2026.04.02 | ₩288,716 | ₩294,275 | ₩287,393 | ₩291,683 | +1.03% | 28.8만 |
|---|
| 2026.04.01 | ₩290,908 | ₩291,843 | ₩285,749 | ₩289,103 | -0.62% | 29.3만 |
|---|
| 2026.03.31 | ₩292,431 | ₩292,672 | ₩286,538 | ₩291,081 | -0.46% | 28만 |
|---|
| 2026.03.30 | ₩287,647 | ₩291,643 | ₩285,482 | ₩288,809 | +0.40% | 25.6만 |
|---|
| 2026.03.27 | ₩289,999 | ₩290,988 | ₩283,477 | ₩285,027 | -1.71% | 28.4만 |
|---|
| 2026.03.26 | ₩289,291 | ₩293,019 | ₩289,291 | ₩290,547 | +0.43% | 33.6만 |
|---|
| 2026.03.25 | ₩292,685 | ₩296,681 | ₩288,983 | ₩290,026 | -0.91% | 24.6만 |
|---|
| 2026.03.24 | ₩288,462 | ₩293,567 | ₩287,379 | ₩290,694 | +0.77% | 25.8만 |
|---|
| 2026.03.23 | ₩288,702 | ₩293,086 | ₩287,166 | ₩290,573 | +0.65% | 31.8만 |
|---|
| 2026.03.20 | ₩283,811 | ₩284,426 | ₩281,232 | ₩284,399 | +0.21% | 52.6만 |
|---|
| 2026.03.19 | ₩283,491 | ₩286,832 | ₩281,446 | ₩283,130 | -0.13% | 37.4만 |
|---|
| 2026.03.18 | ₩289,050 | ₩289,050 | ₩282,836 | ₩283,450 | -1.94% | 55.4만 |
|---|
| 2026.03.17 | ₩299,153 | ₩302,213 | ₩290,119 | ₩290,426 | -2.92% | 49.7만 |
|---|
| 2026.03.16 | ₩294,115 | ₩297,349 | ₩292,538 | ₩296,881 | +0.94% | 32.9만 |
|---|
| 2026.03.13 | ₩290,867 | ₩292,444 | ₩289,077 | ₩292,043 | +0.40% | 35.2만 |
|---|
| 2026.03.12 | ₩285,402 | ₩291,749 | ₩284,479 | ₩287,727 | +0.81% | 38.4만 |
|---|
| 2026.03.11 | ₩291,616 | ₩293,073 | ₩287,954 | ₩289,598 | -0.69% | 30.8만 |
|---|
| 2026.03.10 | ₩292,471 | ₩297,737 | ₩289,331 | ₩293,607 | +0.39% | 28.3만 |
|---|
| 2026.03.09 | ₩295,719 | ₩295,719 | ₩289,384 | ₩293,567 | -0.73% | 38.2만 |
|---|
| 2026.03.06 | ₩300,944 | ₩300,944 | ₩295,104 | ₩297,897 | -1.01% | 30.4만 |
|---|
| 2026.03.05 | ₩307,065 | ₩309,149 | ₩302,761 | ₩303,603 | -1.13% | 37.6만 |
|---|
| 2026.03.04 | ₩309,938 | ₩311,675 | ₩306,664 | ₩309,978 | +0.01% | 40.4만 |
|---|
| 2026.03.03 | ₩308,695 | ₩312,250 | ₩302,922 | ₩311,234 | +0.82% | 34.4만 |
|---|
| 2026.03.02 | ₩306,824 | ₩314,722 | ₩305,982 | ₩312,116 | +1.72% | 34.6만 |
|---|
| 2026.02.27 | ₩307,011 | ₩307,760 | ₩299,781 | ₩306,824 | -0.06% | 43.2만 |
|---|
| 2026.02.26 | ₩301,706 | ₩307,733 | ₩300,049 | ₩306,624 | +1.63% | 31.6만 |
|---|
| 2026.02.25 | ₩298,151 | ₩300,369 | ₩295,237 | ₩299,527 | +0.46% | 50.9만 |
|---|
| 2026.02.24 | ₩291,482 | ₩299,167 | ₩289,023 | ₩297,817 | +2.17% | 55.7만 |
|---|
| 2026.02.23 | ₩298,311 | ₩301,318 | ₩290,921 | ₩291,896 | -2.15% | 44.3만 |
|---|
| 2026.02.20 | ₩299,661 | ₩300,008 | ₩294,676 | ₩299,768 | +0.04% | 39.2만 |
|---|
| 2026.02.19 | ₩293,687 | ₩298,124 | ₩291,148 | ₩297,910 | +1.44% | 46.2만 |
|---|
| 2026.02.18 | ₩294,690 | ₩295,732 | ₩290,106 | ₩293,607 | -0.37% | 52.8만 |
|---|
| 2026.02.17 | ₩292,605 | ₩297,028 | ₩291,429 | ₩295,398 | +0.95% | 61.4만 |
|---|
| 2026.02.13 | ₩285,575 | ₩291,883 | ₩282,595 | ₩290,640 | +1.77% | 72.3만 |
|---|
| 2026.02.12 | ₩291,896 | ₩296,761 | ₩280,457 | ₩286,631 | -1.80% | 109.8만 |
|---|
| 2026.02.11 | ₩313,052 | ₩313,052 | ₩287,633 | ₩288,676 | -7.79% | 120.4만 |
|---|
| 2026.02.10 | ₩314,295 | ₩317,502 | ₩312,678 | ₩316,005 | +0.54% | 57.5만 |
|---|
| 2026.02.09 | ₩323,716 | ₩326,656 | ₩312,958 | ₩314,482 | -2.85% | 38.3만 |
|---|
| 2026.02.06 | ₩327,405 | ₩329,169 | ₩324,130 | ₩325,159 | -0.69% | 35.3만 |
|---|
| 2026.02.05 | ₩322,620 | ₩327,445 | ₩319,600 | ₩324,024 | +0.43% | 52.5만 |
|---|
| 2026.02.04 | ₩322,273 | ₩325,320 | ₩320,656 | ₩322,487 | +0.07% | 38.2만 |
|---|
| 2026.02.03 | ₩319,600 | ₩327,191 | ₩319,426 | ₩322,380 | +0.87% | 33.6만 |
|---|
| 2026.02.02 | ₩320,095 | ₩324,491 | ₩318,852 | ₩321,257 | +0.36% | 36.8만 |
|---|
| 2026.01.30 | ₩318,892 | ₩319,841 | ₩315,337 | ₩318,237 | -0.21% | 33.1만 |
|---|
| 2026.01.29 | ₩319,306 | ₩321,337 | ₩314,094 | ₩318,785 | -0.16% | 25.6만 |
|---|
| 2026.01.28 | ₩315,604 | ₩318,210 | ₩313,920 | ₩317,114 | +0.48% | 30만 |
|---|
| 2026.01.27 | ₩312,784 | ₩316,927 | ₩310,900 | ₩316,794 | +1.28% | 33만 |
|---|
| 2026.01.26 | ₩313,600 | ₩317,088 | ₩311,983 | ₩312,544 | -0.34% | 28.3만 |
|---|
| 2026.01.23 | ₩315,511 | ₩316,566 | ₩309,243 | ₩311,902 | -1.14% | 25.9만 |
|---|
| 2026.01.22 | ₩316,513 | ₩318,277 | ₩311,354 | ₩317,288 | +0.24% | 26.7만 |
|---|
| 2026.01.21 | ₩311,595 | ₩319,306 | ₩311,261 | ₩318,371 | +2.17% | 33.5만 |
|---|
| 2026.01.20 | ₩311,020 | ₩315,698 | ₩308,976 | ₩311,047 | +0.01% | 36.8만 |
|---|
| 2026.01.16 | ₩318,304 | ₩318,304 | ₩311,742 | ₩312,718 | -1.75% | 40.7만 |
|---|
| 2026.01.15 | ₩318,264 | ₩320,736 | ₩316,526 | ₩317,328 | -0.29% | 34만 |
|---|
| 2026.01.14 | ₩314,749 | ₩319,573 | ₩314,749 | ₩318,063 | +1.05% | 28.2만 |
|---|
| 2026.01.13 | ₩318,731 | ₩319,547 | ₩312,036 | ₩314,067 | -1.46% | 36.5만 |
|---|
| 2026.01.12 | ₩316,660 | ₩319,573 | ₩316,019 | ₩318,371 | +0.54% | 25.9만 |
|---|
| 2026.01.09 | ₩316,954 | ₩320,589 | ₩316,299 | ₩318,063 | +0.35% | 21만 |
|---|
| 2026.01.08 | ₩316,299 | ₩320,990 | ₩311,889 | ₩318,090 | +0.57% | 44.6만 |
|---|
| 2026.01.07 | ₩314,121 | ₩317,141 | ₩312,931 | ₩316,059 | +0.62% | 27.2만 |
|---|
| 2026.01.06 | ₩318,959 | ₩319,881 | ₩311,328 | ₩314,883 | -1.28% | 46.9만 |
|---|
| 2026.01.05 | ₩314,722 | ₩323,115 | ₩314,495 | ₩321,297 | +2.09% | 30.6만 |
|---|
| 2026.01.02 | ₩320,242 | ₩321,872 | ₩314,388 | ₩317,689 | -0.80% | 34.9만 |
|---|
| 2025.12.31 | ₩323,195 | ₩325,480 | ₩321,658 | ₩321,872 | -0.41% | 29.3만 |
|---|
| 2025.12.30 | ₩322,513 | ₩324,772 | ₩319,814 | ₩323,583 | +0.33% | 34.2만 |
|---|
| 2025.12.29 | ₩321,431 | ₩323,061 | ₩319,787 | ₩322,660 | +0.38% | 26.7만 |
|---|
| 2025.12.26 | ₩323,609 | ₩325,761 | ₩320,001 | ₩320,910 | -0.83% | 16.9만 |
|---|
| 2025.12.24 | ₩320,081 | ₩323,863 | ₩319,867 | ₩323,262 | +0.99% | 19.2만 |
|---|
| 2025.12.23 | ₩323,516 | ₩325,039 | ₩321,484 | ₩322,407 | -0.34% | 29.1만 |
|---|
| 2025.12.22 | ₩319,226 | ₩323,462 | ₩319,199 | ₩322,754 | +1.11% | 28.9만 |
|---|
| 2025.12.19 | ₩317,689 | ₩320,856 | ₩317,689 | ₩319,426 | +0.55% | 59.7만 |
|---|
| 2025.12.18 | ₩315,978 | ₩321,511 | ₩313,600 | ₩318,103 | +0.67% | 43.4만 |
|---|
| 2025.12.17 | ₩311,515 | ₩318,010 | ₩310,232 | ₩316,780 | +1.69% | 44.4만 |
|---|
| 2025.12.16 | ₩312,878 | ₩316,379 | ₩310,178 | ₩311,809 | -0.34% | 38.7만 |
|---|
| 2025.12.15 | ₩309,096 | ₩311,889 | ₩307,292 | ₩311,729 | +0.85% | 42만 |
|---|
| 2025.12.12 | ₩307,372 | ₩307,519 | ₩304,205 | ₩306,437 | -0.30% | 34.5만 |
|---|
| 2025.12.11 | ₩297,389 | ₩305,180 | ₩297,389 | ₩304,726 | +2.47% | 38.7만 |
|---|
| 2025.12.10 | ₩296,347 | ₩299,674 | ₩295,906 | ₩297,964 | +0.55% | 36.9만 |
|---|
| 2025.12.09 | ₩297,215 | ₩302,815 | ₩293,514 | ₩297,215 | 0.00% | 28.9만 |
|---|
| 2025.12.08 | ₩296,868 | ₩297,536 | ₩295,037 | ₩296,360 | -0.17% | 23.4만 |
|---|
| 2025.12.05 | ₩298,766 | ₩299,968 | ₩294,877 | ₩297,843 | -0.31% | 26.4만 |
|---|
| 2025.12.04 | ₩296,333 | ₩300,543 | ₩294,783 | ₩299,714 | +1.14% | 36.9만 |
|---|
| 2025.12.03 | ₩295,879 | ₩298,031 | ₩293,380 | ₩297,122 | +0.42% | 34.5만 |
|---|
| 2025.12.02 | ₩300,663 | ₩300,663 | ₩295,612 | ₩295,839 | -1.60% | 33.9만 |
|---|
| 2025.12.01 | ₩303,577 | ₩305,621 | ₩300,984 | ₩301,265 | -0.76% | 27만 |
|---|
| 2025.11.28 | ₩304,900 | ₩307,853 | ₩303,430 | ₩304,913 | +0.00% | 12.8만 |
|---|
| 2025.11.26 | ₩305,514 | ₩307,960 | ₩304,258 | ₩305,394 | -0.04% | 26.6만 |
|---|
| 2025.11.25 | ₩304,739 | ₩307,011 | ₩302,026 | ₩304,926 | +0.06% | 26.1만 |
|---|
| 2025.11.24 | ₩302,895 | ₩303,283 | ₩300,276 | ₩302,053 | -0.28% | 29.2만 |
|---|
| 2025.11.21 | ₩303,216 | ₩307,252 | ₩302,361 | ₩303,122 | -0.03% | 29.4만 |
|---|
| 2025.11.20 | ₩305,033 | ₩307,372 | ₩299,741 | ₩302,093 | -0.96% | 26만 |
|---|
| 2025.11.19 | ₩301,131 | ₩302,454 | ₩298,311 | ₩300,182 | -0.32% | 18.5만 |
|---|
| 2025.11.18 | ₩300,383 | ₩303,737 | ₩299,781 | ₩301,960 | +0.52% | 21.4만 |
|---|
| 2025.11.17 | ₩304,926 | ₩305,969 | ₩299,140 | ₩300,463 | -1.46% | 26.2만 |
|---|
| 2025.11.14 | ₩305,113 | ₩310,072 | ₩303,817 | ₩305,488 | +0.12% | 36.8만 |
|---|
| 2025.11.13 | ₩303,042 | ₩305,554 | ₩302,481 | ₩303,430 | +0.13% | 22.8만 |
|---|
| 2025.11.12 | ₩300,650 | ₩305,180 | ₩300,650 | ₩302,668 | +0.67% | 26.1만 |
|---|
| 2025.11.11 | ₩303,630 | ₩304,913 | ₩299,728 | ₩301,385 | -0.74% | 21.8만 |
|---|
| 2025.11.10 | ₩298,298 | ₩304,873 | ₩295,278 | ₩302,173 | +1.30% | 30.8만 |
|---|
| 2025.11.07 | ₩291,723 | ₩301,799 | ₩288,863 | ₩299,781 | +2.76% | 45.2만 |
|---|
| 2025.11.06 | ₩291,790 | ₩294,275 | ₩289,023 | ₩289,745 | -0.70% | 30.6만 |
|---|
| 2025.11.05 | ₩294,850 | ₩300,690 | ₩291,161 | ₩291,749 | -1.05% | 43.4만 |
|---|
| 2025.11.04 | ₩284,640 | ₩287,673 | ₩283,250 | ₩286,791 | +0.76% | 36.9만 |
|---|
| 2025.11.03 | ₩281,780 | ₩284,065 | ₩277,677 | ₩283,464 | +0.60% | 29.7만 |
|---|
| 2025.10.31 | ₩281,967 | ₩285,188 | ₩280,176 | ₩282,943 | +0.35% | 72.9만 |
|---|
| 2025.10.30 | ₩279,321 | ₩284,707 | ₩278,786 | ₩283,891 | +1.64% | 31.9만 |
|---|
| 2025.10.29 | ₩276,448 | ₩279,695 | ₩275,338 | ₩278,118 | +0.60% | 27.8만 |
|---|
| 2025.10.28 | ₩282,649 | ₩282,903 | ₩277,650 | ₩277,824 | -1.71% | 21.4만 |
|---|
| 2025.10.27 | ₩283,357 | ₩285,148 | ₩280,631 | ₩283,571 | +0.08% | 24.7만 |
|---|
| 2025.10.24 | ₩283,664 | ₩284,854 | ₩282,983 | ₩283,130 | -0.19% | 19.6만 |
|---|
| 2025.10.23 | ₩282,969 | ₩283,785 | ₩279,508 | ₩282,756 | -0.08% | 25.2만 |
|---|
| 2025.10.22 | ₩281,526 | ₩283,718 | ₩279,348 | ₩280,871 | -0.23% | 26.9만 |
|---|
| 2025.10.21 | ₩279,521 | ₩283,210 | ₩278,826 | ₩281,767 | +0.80% | 17.2만 |
|---|
| 2025.10.20 | ₩280,123 | ₩280,510 | ₩277,771 | ₩279,508 | -0.22% | 28만 |
|---|
| 2025.10.17 | ₩277,891 | ₩280,203 | ₩276,635 | ₩279,455 | +0.56% | 27.8만 |
|---|
| 2025.10.16 | ₩284,119 | ₩285,388 | ₩277,209 | ₩277,570 | -2.30% | 31.9만 |
|---|
| 2025.10.15 | ₩295,224 | ₩295,224 | ₩286,203 | ₩287,126 | -2.74% | 35.5만 |
|---|
| 2025.10.14 | ₩290,814 | ₩298,151 | ₩290,734 | ₩296,427 | +1.93% | 20.6만 |
|---|
| 2025.10.13 | ₩291,081 | ₩293,139 | ₩287,887 | ₩290,560 | -0.18% | 26.2만 |
|---|
| 2025.10.10 | ₩294,128 | ₩295,251 | ₩290,467 | ₩290,493 | -1.24% | 29.9만 |
|---|