시장 데이터를 불러오는 중
전체 종목
Affiliated Managers Group, Inc. Common Stock 과거 주가
Affiliated Managers Group, Inc. Common Stock · AMG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affiliated Managers Group, Inc. Common Stock · AMG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩520,907 | ₩524,958 | ₩515,971 | ₩519,432 | -0.28% | 33.2만 |
| 2026.10.08 | ₩504,168 | ₩527,694 | ₩504,114 | ₩519,070 | +2.96% | 32.5만 |
| 2026.10.07 | ₩501,968 | ₩506,891 | ₩496,871 | ₩505,791 | +0.76% | 26.3만 |
| 2026.10.06 | ₩512,336 | ₩517,554 | ₩503,792 | ₩509,318 | -0.59% | 41.5만 |
| 2026.10.05 | ₩501,069 | ₩515,824 | ₩498,320 | ₩510,633 | +1.91% | 35.2만 |
| 2026.10.02 | ₩503,403 | ₩509,506 | ₩498,159 | ₩498,199 | -1.03% | 21.9만 |
| 2026.10.01 | ₩489,829 | ₩502,988 | ₩488,260 | ₩498,897 | +1.85% | 17.6만 |
| 2026.09.30 | ₩495,503 | ₩503,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩490,393 |
| -1.03% |
| 32.4만 |
| 2026.09.29 | ₩493,665 | ₩499,125 | ₩488,448 | ₩497,099 | +0.70% | 30.4만 |
|---|
| 2026.09.28 | ₩498,186 | ₩500,359 | ₩477,744 | ₩493,773 | -0.89% | 50.3만 |
|---|
| 2026.09.25 | ₩500,224 | ₩508,433 | ₩498,239 | ₩501,230 | +0.20% | 24.2만 |
|---|
| 2026.09.24 | ₩492,136 | ₩498,762 | ₩484,799 | ₩497,233 | +1.04% | 35.4만 |
|---|
| 2026.09.23 | ₩479,635 | ₩496,120 | ₩479,635 | ₩491,144 | +2.40% | 27.3만 |
|---|
| 2026.09.22 | ₩490,969 | ₩491,439 | ₩476,524 | ₩483,244 | -1.57% | 32.4만 |
|---|
| 2026.09.21 | ₩482,399 | ₩491,090 | ₩477,717 | ₩489,118 | +1.39% | 20.5만 |
|---|
| 2026.09.18 | ₩473,801 | ₩480,709 | ₩468,892 | ₩477,235 | +0.72% | 51만 |
|---|
| 2026.09.17 | ₩466,772 | ₩477,530 | ₩464,975 | ₩472,379 | +1.20% | 30.9만 |
|---|
| 2026.09.16 | ₩467,658 | ₩473,023 | ₩455,868 | ₩459,824 | -1.67% | 33.5만 |
|---|
| 2026.09.15 | ₩467,819 | ₩475,451 | ₩462,212 | ₩466,692 | -0.24% | 23.6만 |
|---|
| 2026.09.14 | ₩474,029 | ₩479,421 | ₩459,462 | ₩469,428 | -0.97% | 21.7만 |
|---|
| 2026.09.11 | ₩483,445 | ₩483,445 | ₩472,929 | ₩476,980 | -1.34% | 18.4만 |
|---|
| 2026.09.10 | ₩475,196 | ₩481,191 | ₩470,783 | ₩475,531 | +0.07% | 22만 |
|---|
| 2026.09.09 | ₩482,291 | ₩482,613 | ₩474,968 | ₩477,302 | -1.03% | 25만 |
|---|
| 2026.09.08 | ₩494,819 | ₩496,281 | ₩482,184 | ₩483,163 | -2.36% | 28.2만 |
|---|
| 2026.09.04 | ₩487,013 | ₩498,695 | ₩484,746 | ₩496,576 | +1.96% | 24.4만 |
|---|
| 2026.09.03 | ₩482,466 | ₩494,068 | ₩480,185 | ₩491,157 | +1.80% | 44.8만 |
|---|
| 2026.09.02 | ₩485,551 | ₩501,767 | ₩475,799 | ₩478,133 | -1.53% | 41.7만 |
|---|
| 2026.09.01 | ₩487,871 | ₩500,037 | ₩483,217 | ₩483,874 | -0.82% | 21.7만 |
|---|
| 2026.08.31 | ₩497,421 | ₩503,806 | ₩493,558 | ₩493,853 | -0.72% | 30.7만 |
|---|
| 2026.08.28 | ₩497,931 | ₩505,335 | ₩494,537 | ₩497,448 | -0.10% | 16.4만 |
|---|
| 2026.08.27 | ₩496,469 | ₩502,880 | ₩492,995 | ₩496,925 | +0.09% | 28.5만 |
|---|
| 2026.08.26 | ₩491,090 | ₩501,284 | ₩487,335 | ₩497,072 | +1.22% | 19.6만 |
|---|
| 2026.08.25 | ₩484,008 | ₩492,391 | ₩480,427 | ₩489,950 | +1.23% | 16.5만 |
|---|
| 2026.08.24 | ₩477,060 | ₩489,507 | ₩471,829 | ₩481,446 | +0.92% | 25.7만 |
|---|
| 2026.08.21 | ₩477,530 | ₩492,727 | ₩476,899 | ₩477,784 | +0.05% | 27.7만 |
|---|
| 2026.08.20 | ₩475,732 | ₩480,239 | ₩470,474 | ₩472,956 | -0.58% | 26.7만 |
|---|
| 2026.08.19 | ₩489,990 | ₩493,411 | ₩476,403 | ₩476,711 | -2.71% | 36.6만 |
|---|
| 2026.08.18 | ₩496,281 | ₩496,563 | ₩483,914 | ₩487,656 | -1.74% | 37.8만 |
|---|
| 2026.08.17 | ₩498,816 | ₩504,315 | ₩493,907 | ₩498,159 | -0.13% | 24만 |
|---|
| 2026.08.14 | ₩489,051 | ₩502,853 | ₩487,267 | ₩502,142 | +2.68% | 27.8만 |
|---|
| 2026.08.13 | ₩489,266 | ₩497,448 | ₩483,646 | ₩492,391 | +0.64% | 22.9만 |
|---|
| 2026.08.12 | ₩484,075 | ₩490,017 | ₩480,521 | ₩486,087 | +0.42% | 20.9만 |
|---|
| 2026.08.11 | ₩487,978 | ₩497,341 | ₩481,460 | ₩481,621 | -1.30% | 29.4만 |
|---|
| 2026.08.10 | ₩493,746 | ₩498,628 | ₩485,296 | ₩487,415 | -1.28% | 27.7만 |
|---|
| 2026.08.07 | ₩500,399 | ₩507,441 | ₩493,478 | ₩495,879 | -0.90% | 18.7만 |
|---|
| 2026.08.06 | ₩505,201 | ₩508,380 | ₩499,058 | ₩499,205 | -1.19% | 11.7만 |
|---|
| 2026.08.05 | ₩519,901 | ₩524,435 | ₩503,591 | ₩503,819 | -3.09% | 19.6만 |
|---|
| 2026.08.04 | ₩513,342 | ₩527,024 | ₩512,873 | ₩514,281 | +0.18% | 29만 |
|---|
| 2026.08.03 | ₩494,537 | ₩515,207 | ₩494,537 | ₩510,888 | +3.31% | 34.7만 |
|---|
| 2026.07.31 | ₩491,090 | ₩503,537 | ₩489,575 | ₩491,895 | +0.16% | 23.2만 |
|---|
| 2026.07.30 | ₩487,831 | ₩502,800 | ₩476,162 | ₩490,191 | +0.48% | 32.1만 |
|---|
| 2026.07.29 | ₩490,929 | ₩497,287 | ₩482,962 | ₩482,962 | -1.62% | 25.7만 |
|---|
| 2026.07.28 | ₩488,287 | ₩502,988 | ₩484,142 | ₩496,442 | +1.67% | 24.4만 |
|---|
| 2026.07.27 | ₩485,095 | ₩495,718 | ₩481,554 | ₩487,965 | +0.59% | 19.9만 |
|---|
| 2026.07.24 | ₩468,127 | ₩481,097 | ₩466,705 | ₩480,574 | +2.66% | 19.7만 |
|---|
| 2026.07.23 | ₩461,555 | ₩467,778 | ₩453,950 | ₩466,464 | +1.06% | 24만 |
|---|
| 2026.07.22 | ₩457,182 | ₩477,570 | ₩457,182 | ₩465,029 | +1.72% | 35만 |
|---|
| 2026.07.21 | ₩493,880 | ₩501,043 | ₩440,094 | ₩456,820 | -7.50% | 91만 |
|---|
| 2026.07.20 | ₩500,627 | ₩505,885 | ₩490,728 | ₩491,077 | -1.91% | 11만 |
|---|
| 2026.07.17 | ₩493,290 | ₩501,297 | ₩482,788 | ₩496,053 | +0.56% | 21.7만 |
|---|
| 2026.07.16 | ₩505,818 | ₩511,116 | ₩500,479 | ₩505,388 | -0.08% | 19만 |
|---|
| 2026.07.15 | ₩496,281 | ₩513,383 | ₩496,187 | ₩509,144 | +2.59% | 17.1만 |
|---|
| 2026.07.14 | ₩482,841 | ₩494,752 | ₩482,841 | ₩490,916 | +1.67% | 19.4만 |
|---|
| 2026.07.13 | ₩490,352 | ₩495,128 | ₩479,998 | ₩482,573 | -1.59% | 23.5만 |
|---|
| 2026.07.10 | ₩494,135 | ₩496,201 | ₩491,184 | ₩491,466 | -0.54% | 19.8만 |
|---|
| 2026.07.09 | ₩482,050 | ₩491,546 | ₩477,919 | ₩489,521 | +1.55% | 22.1만 |
|---|
| 2026.07.08 | ₩479,984 | ₩483,284 | ₩474,391 | ₩477,865 | -0.44% | 23.3만 |
|---|
| 2026.07.07 | ₩483,472 | ₩485,215 | ₩475,357 | ₩482,492 | -0.20% | 28.5만 |
|---|
| 2026.07.06 | ₩463,205 | ₩479,984 | ₩461,997 | ₩478,321 | +3.26% | 29.2만 |
|---|
| 2026.07.02 | ₩457,102 | ₩463,567 | ₩453,306 | ₩462,212 | +1.12% | 20.4만 |
|---|
| 2026.07.01 | ₩454,030 | ₩467,443 | ₩451,696 | ₩451,897 | -0.47% | 30.4만 |
|---|
| 2026.06.30 | ₩461,850 | ₩468,395 | ₩451,160 | ₩453,896 | -1.72% | 55.1만 |
|---|
| 2026.06.29 | ₩458,792 | ₩461,327 | ₩448,262 | ₩459,342 | +0.12% | 48.9만 |
|---|
| 2026.06.26 | ₩456,297 | ₩462,145 | ₩452,783 | ₩458,698 | +0.53% | 45.1만 |
|---|
| 2026.06.25 | ₩459,422 | ₩464,881 | ₩452,488 | ₩456,149 | -0.71% | 19.9만 |
|---|
| 2026.06.24 | ₩469,656 | ₩469,965 | ₩452,702 | ₩454,835 | -3.16% | 25.7만 |
|---|
| 2026.06.23 | ₩472,500 | ₩477,959 | ₩468,583 | ₩469,750 | -0.58% | 26만 |
|---|
| 2026.06.22 | ₩476,054 | ₩481,513 | ₩468,114 | ₩479,260 | +0.67% | 31.7만 |
|---|
| 2026.06.18 | ₩484,920 | ₩485,256 | ₩471,011 | ₩473,345 | -2.39% | 64.7만 |
|---|
| 2026.06.17 | ₩479,407 | ₩486,811 | ₩474,740 | ₩477,060 | -0.49% | 25.6만 |
|---|
| 2026.06.16 | ₩477,302 | ₩482,184 | ₩474,713 | ₩479,515 | +0.46% | 17만 |
|---|
| 2026.06.15 | ₩481,929 | ₩488,086 | ₩472,299 | ₩473,385 | -1.77% | 26.1만 |
|---|
| 2026.06.12 | ₩465,538 | ₩476,899 | ₩464,090 | ₩475,652 | +2.17% | 37.2만 |
|---|
| 2026.06.11 | ₩457,558 | ₩463,835 | ₩450,087 | ₩461,850 | +0.94% | 23.3만 |
|---|
| 2026.06.10 | ₩455,264 | ₩465,149 | ₩448,799 | ₩449,792 | -1.20% | 32.6만 |
|---|
| 2026.06.09 | ₩455,479 | ₩466,974 | ₩446,666 | ₩458,886 | +0.75% | 36.3만 |
|---|
| 2026.06.08 | ₩452,139 | ₩462,842 | ₩449,309 | ₩451,508 | -0.14% | 61.3만 |
|---|
| 2026.06.05 | ₩446,264 | ₩453,453 | ₩440,456 | ₩451,763 | +1.23% | 61.1만 |
|---|
| 2026.06.04 | ₩419,317 | ₩451,696 | ₩419,317 | ₩449,094 | +7.10% | 54.4만 |
|---|
| 2026.06.03 | ₩411,135 | ₩419,653 | ₩402,135 | ₩417,962 | +1.66% | 38.3만 |
|---|
| 2026.06.02 | ₩405,596 | ₩418,888 | ₩404,938 | ₩416,500 | +2.69% | 31만 |
|---|
| 2026.06.01 | ₩405,596 | ₩412,249 | ₩402,444 | ₩405,676 | +0.02% | 25.8만 |
|---|
| 2026.05.29 | ₩406,629 | ₩411,913 | ₩404,670 | ₩406,213 | -0.10% | 50만 |
|---|
| 2026.05.28 | ₩410,277 | ₩414,073 | ₩404,576 | ₩406,360 | -0.95% | 29.7만 |
|---|
| 2026.05.27 | ₩414,395 | ₩420,296 | ₩407,098 | ₩413,013 | -0.33% | 45.1만 |
|---|
| 2026.05.26 | ₩407,862 | ₩415,468 | ₩406,816 | ₩413,992 | +1.50% | 22.8만 |
|---|
| 2026.05.22 | ₩407,125 | ₩411,068 | ₩396,730 | ₩405,019 | -0.52% | 26.3만 |
|---|
| 2026.05.21 | ₩401,612 | ₩406,199 | ₩396,233 | ₩405,918 | +1.07% | 33.8만 |
|---|
| 2026.05.20 | ₩398,272 | ₩407,125 | ₩395,670 | ₩404,187 | +1.49% | 35.5만 |
|---|
| 2026.05.19 | ₩397,776 | ₩401,813 | ₩393,658 | ₩395,549 | -0.56% | 23.2만 |
|---|
| 2026.05.18 | ₩394,302 | ₩404,254 | ₩390,654 | ₩398,406 | +1.04% | 23.2만 |
|---|
| 2026.05.15 | ₩402,014 | ₩403,865 | ₩393,242 | ₩394,221 | -1.94% | 30.8만 |
|---|
| 2026.05.14 | ₩410,196 | ₩412,825 | ₩404,375 | ₩405,207 | -1.22% | 18.7만 |
|---|
| 2026.05.13 | ₩404,174 | ₩408,520 | ₩397,454 | ₩407,058 | +0.71% | 17.5만 |
|---|
| 2026.05.12 | ₩403,383 | ₩406,709 | ₩397,521 | ₩404,442 | +0.26% | 28.6만 |
|---|
| 2026.05.11 | ₩405,877 | ₩408,627 | ₩400,231 | ₩404,107 | -0.44% | 27.3만 |
|---|
| 2026.05.08 | ₩401,411 | ₩406,950 | ₩390,184 | ₩406,146 | +1.18% | 34만 |
|---|
| 2026.05.07 | ₩414,247 | ₩417,104 | ₩397,615 | ₩399,386 | -3.59% | 31.8만 |
|---|
| 2026.05.06 | ₩412,155 | ₩414,314 | ₩406,642 | ₩410,465 | -0.41% | 28.1만 |
|---|
| 2026.05.05 | ₩400,821 | ₩410,398 | ₩396,783 | ₩407,272 | +1.61% | 27.5만 |
|---|
| 2026.05.04 | ₩391,754 | ₩409,204 | ₩391,271 | ₩399,077 | +1.87% | 37.3만 |
|---|
| 2026.05.01 | ₩404,751 | ₩426,279 | ₩383,558 | ₩390,412 | -3.54% | 56.1만 |
|---|
| 2026.04.30 | ₩386,549 | ₩399,332 | ₩382,271 | ₩395,241 | +2.25% | 47.4만 |
|---|
| 2026.04.29 | ₩392,370 | ₩393,806 | ₩385,195 | ₩387,770 | -1.17% | 33.6만 |
|---|
| 2026.04.28 | ₩392,505 | ₩396,005 | ₩388,159 | ₩392,290 | -0.05% | 28만 |
|---|
| 2026.04.27 | ₩385,195 | ₩393,752 | ₩384,028 | ₩391,083 | +1.53% | 28.1만 |
|---|
| 2026.04.24 | ₩386,053 | ₩390,627 | ₩380,835 | ₩385,543 | -0.13% | 30.2만 |
|---|
| 2026.04.23 | ₩401,263 | ₩402,229 | ₩362,620 | ₩381,452 | -4.94% | 69.2만 |
|---|
| 2026.04.22 | ₩406,548 | ₩409,713 | ₩400,901 | ₩404,134 | -0.59% | 20.9만 |
|---|
| 2026.04.21 | ₩406,172 | ₩411,417 | ₩401,733 | ₩403,611 | -0.63% | 21만 |
|---|
| 2026.04.20 | ₩394,785 | ₩404,348 | ₩393,001 | ₩403,691 | +2.26% | 22.5만 |
|---|
| 2026.04.17 | ₩405,904 | ₩413,201 | ₩390,573 | ₩395,657 | -2.52% | 58.8만 |
|---|
| 2026.04.16 | ₩404,536 | ₩407,809 | ₩396,918 | ₩401,599 | -0.73% | 34.6만 |
|---|
| 2026.04.15 | ₩410,076 | ₩411,430 | ₩402,135 | ₩403,932 | -1.50% | 29.9만 |
|---|
| 2026.04.14 | ₩393,605 | ₩410,263 | ₩393,605 | ₩406,696 | +3.33% | 36.3만 |
|---|
| 2026.04.13 | ₩377,495 | ₩392,518 | ₩377,495 | ₩390,452 | +3.43% | 23.6만 |
|---|
| 2026.04.10 | ₩383,048 | ₩384,054 | ₩376,449 | ₩382,753 | -0.08% | 31만 |
|---|
| 2026.04.09 | ₩386,402 | ₩390,748 | ₩380,004 | ₩384,041 | -0.61% | 30.2만 |
|---|
| 2026.04.08 | ₩374,518 | ₩385,141 | ₩374,518 | ₩384,256 | +2.60% | 50.7만 |
|---|
| 2026.04.07 | ₩356,531 | ₩364,834 | ₩355,404 | ₩362,567 | +1.69% | 35.5만 |
|---|
| 2026.04.06 | ₩355,458 | ₩361,722 | ₩354,117 | ₩358,543 | +0.87% | 44.8만 |
|---|
| 2026.04.02 | ₩358,208 | ₩363,144 | ₩341,280 | ₩356,129 | -0.58% | 39.4만 |
|---|
| 2026.04.01 | ₩376,463 | ₩379,870 | ₩366,510 | ₩366,846 | -2.55% | 25만 |
|---|
| 2026.03.31 | ₩368,858 | ₩377,106 | ₩363,626 | ₩371,138 | +0.62% | 23.3만 |
|---|
| 2026.03.30 | ₩365,088 | ₩369,354 | ₩360,139 | ₩361,990 | -0.85% | 31.7만 |
|---|
| 2026.03.27 | ₩368,777 | ₩370,869 | ₩359,442 | ₩360,783 | -2.17% | 30.6만 |
|---|
| 2026.03.26 | ₩371,875 | ₩371,902 | ₩362,258 | ₩370,655 | -0.33% | 42만 |
|---|
| 2026.03.25 | ₩373,418 | ₩380,098 | ₩372,264 | ₩376,449 | +0.81% | 21.5만 |
|---|
| 2026.03.24 | ₩365,290 | ₩371,822 | ₩361,910 | ₩369,595 | +1.18% | 35.5만 |
|---|
| 2026.03.23 | ₩382,861 | ₩384,631 | ₩368,697 | ₩369,233 | -3.56% | 53.1만 |
|---|
| 2026.03.20 | ₩374,035 | ₩376,583 | ₩367,731 | ₩373,109 | -0.25% | 67.6만 |
|---|
| 2026.03.19 | ₩368,978 | ₩378,756 | ₩366,644 | ₩373,780 | +1.30% | 47.7만 |
|---|
| 2026.03.18 | ₩369,461 | ₩376,986 | ₩367,302 | ₩369,729 | +0.07% | 36.3만 |
|---|
| 2026.03.17 | ₩371,500 | ₩382,673 | ₩371,500 | ₩374,035 | +0.68% | 32.2만 |
|---|
| 2026.03.16 | ₩370,829 | ₩374,022 | ₩364,136 | ₩366,282 | -1.23% | 26.6만 |
|---|
| 2026.03.13 | ₩366,899 | ₩370,977 | ₩362,231 | ₩364,767 | -0.58% | 21.9만 |
|---|
| 2026.03.12 | ₩370,185 | ₩374,035 | ₩358,436 | ₩362,728 | -2.01% | 39.7만 |
|---|
| 2026.03.11 | ₩375,752 | ₩384,041 | ₩364,257 | ₩378,354 | +0.69% | 45.5만 |
|---|
| 2026.03.10 | ₩380,312 | ₩385,771 | ₩371,942 | ₩376,664 | -0.96% | 40.1만 |
|---|
| 2026.03.09 | ₩376,087 | ₩379,856 | ₩362,071 | ₩377,616 | +0.41% | 45.7만 |
|---|
| 2026.03.06 | ₩390,721 | ₩390,721 | ₩376,852 | ₩383,303 | -1.90% | 31.4만 |
|---|
| 2026.03.05 | ₩403,731 | ₩410,572 | ₩390,654 | ₩401,290 | -0.60% | 36.6만 |
|---|
| 2026.03.04 | ₩420,176 | ₩420,176 | ₩403,530 | ₩406,588 | -3.23% | 50.5만 |
|---|
| 2026.03.03 | ₩407,219 | ₩418,968 | ₩397,628 | ₩416,205 | +2.21% | 32.7만 |
|---|
| 2026.03.02 | ₩404,174 | ₩423,703 | ₩403,222 | ₩419,720 | +3.85% | 27.5만 |
|---|
| 2026.02.27 | ₩412,517 | ₩412,517 | ₩398,648 | ₩410,679 | -0.45% | 44.8만 |
|---|
| 2026.02.26 | ₩422,510 | ₩427,741 | ₩414,006 | ₩419,746 | -0.65% | 34.9만 |
|---|
| 2026.02.25 | ₩409,257 | ₩419,545 | ₩405,032 | ₩419,331 | +2.46% | 36.4만 |
|---|
| 2026.02.24 | ₩390,707 | ₩405,663 | ₩390,399 | ₩405,260 | +3.72% | 49.1만 |
|---|
| 2026.02.23 | ₩384,819 | ₩391,874 | ₩374,250 | ₩390,707 | +1.53% | 40.5만 |
|---|
| 2026.02.20 | ₩428,505 | ₩428,894 | ₩383,116 | ₩385,879 | -9.95% | 98.9만 |
|---|
| 2026.02.19 | ₩439,638 | ₩443,098 | ₩429,913 | ₩432,207 | -1.69% | 32.5만 |
|---|
| 2026.02.18 | ₩434,514 | ₩449,040 | ₩430,987 | ₩443,635 | +2.10% | 42만 |
|---|
| 2026.02.17 | ₩445,245 | ₩446,452 | ₩428,344 | ₩433,253 | -2.69% | 46.9만 |
|---|
| 2026.02.13 | ₩443,139 | ₩443,139 | ₩428,304 | ₩442,347 | -0.18% | 45.3만 |
|---|
| 2026.02.12 | ₩413,241 | ₩441,543 | ₩407,916 | ₩441,221 | +6.77% | 111.7만 |
|---|
| 2026.02.11 | ₩408,627 | ₩416,608 | ₩388,709 | ₩413,241 | +1.13% | 82.3만 |
|---|
| 2026.02.10 | ₩408,761 | ₩413,697 | ₩401,277 | ₩407,487 | -0.31% | 34.9만 |
|---|
| 2026.02.09 | ₩408,225 | ₩415,186 | ₩408,211 | ₩408,587 | +0.09% | 45.9만 |
|---|
| 2026.02.06 | ₩411,162 | ₩420,256 | ₩402,390 | ₩409,767 | -0.34% | 35.8만 |
|---|
| 2026.02.05 | ₩412,208 | ₩414,462 | ₩394,543 | ₩404,469 | -1.88% | 47.4만 |
|---|
| 2026.02.04 | ₩412,517 | ₩420,055 | ₩407,192 | ₩417,466 | +1.20% | 33.6만 |
|---|
| 2026.02.03 | ₩425,085 | ₩429,015 | ₩405,180 | ₩413,657 | -2.69% | 47.4만 |
|---|
| 2026.02.02 | ₩420,337 | ₩425,729 | ₩416,635 | ₩424,280 | +0.94% | 33.6만 |
|---|
| 2026.01.30 | ₩416,138 | ₩423,194 | ₩415,401 | ₩419,948 | +0.92% | 50.1만 |
|---|
| 2026.01.29 | ₩423,931 | ₩428,492 | ₩415,173 | ₩419,518 | -1.04% | 29.3만 |
|---|
| 2026.01.28 | ₩415,065 | ₩422,630 | ₩412,369 | ₩420,605 | +1.33% | 28.2만 |
|---|
| 2026.01.27 | ₩422,335 | ₩423,180 | ₩408,989 | ₩412,530 | -2.32% | 48.8만 |
|---|
| 2026.01.26 | ₩430,919 | ₩432,475 | ₩414,931 | ₩419,518 | -2.65% | 53.2만 |
|---|
| 2026.01.23 | ₩438,605 | ₩439,007 | ₩427,902 | ₩428,975 | -2.20% | 29.7만 |
|---|
| 2026.01.22 | ₩443,353 | ₩447,994 | ₩440,443 | ₩442,052 | -0.29% | 25.1만 |
|---|
| 2026.01.21 | ₩431,375 | ₩444,949 | ₩431,228 | ₩439,893 | +1.97% | 45.5만 |
|---|
| 2026.01.20 | ₩433,884 | ₩442,629 | ₩425,326 | ₩427,580 | -1.45% | 47.7만 |
|---|
| 2026.01.16 | ₩430,852 | ₩439,316 | ₩430,852 | ₩437,425 | +1.53% | 34.6만 |
|---|
| 2026.01.15 | ₩425,957 | ₩436,808 | ₩425,957 | ₩432,207 | +1.47% | 38.4만 |
|---|
| 2026.01.14 | ₩418,486 | ₩423,770 | ₩415,803 | ₩422,764 | +1.02% | 23.1만 |
|---|
| 2026.01.13 | ₩416,755 | ₩420,578 | ₩414,891 | ₩416,930 | +0.04% | 24.1만 |
|---|
| 2026.01.12 | ₩409,767 | ₩420,149 | ₩407,433 | ₩418,875 | +2.22% | 37.4만 |
|---|
| 2026.01.09 | ₩410,961 | ₩414,931 | ₩409,767 | ₩413,161 | +0.54% | 33.6만 |
|---|
| 2026.01.08 | ₩411,041 | ₩417,828 | ₩409,553 | ₩412,195 | +0.28% | 49.7만 |
|---|
| 2026.01.07 | ₩415,521 | ₩415,521 | ₩407,487 | ₩412,718 | -0.67% | 41.1만 |
|---|
| 2026.01.06 | ₩407,259 | ₩416,232 | ₩403,463 | ₩416,219 | +2.20% | 32.4만 |
|---|
| 2026.01.05 | ₩387,542 | ₩409,942 | ₩387,542 | ₩407,178 | +5.07% | 46.2만 |
|---|
| 2026.01.02 | ₩387,300 | ₩390,600 | ₩385,396 | ₩387,435 | +0.03% | 51.6만 |
|---|
| 2025.12.31 | ₩388,414 | ₩391,485 | ₩385,677 | ₩386,670 | -0.45% | 41.5만 |
|---|
| 2025.12.30 | ₩391,660 | ₩393,470 | ₩384,041 | ₩389,446 | -0.57% | 47.8만 |
|---|
| 2025.12.29 | ₩395,657 | ₩399,761 | ₩389,004 | ₩391,767 | -0.98% | 47.1만 |
|---|
| 2025.12.26 | ₩391,230 | ₩401,974 | ₩390,882 | ₩397,119 | +1.51% | 32.3만 |
|---|
| 2025.12.24 | ₩393,041 | ₩393,993 | ₩390,157 | ₩390,493 | -0.65% | 17.5만 |
|---|
| 2025.12.23 | ₩385,704 | ₩392,236 | ₩385,704 | ₩392,049 | +1.64% | 36.9만 |
|---|
| 2025.12.22 | ₩376,235 | ₩386,107 | ₩375,376 | ₩385,852 | +2.56% | 48.4만 |
|---|
| 2025.12.19 | ₩370,078 | ₩376,261 | ₩369,367 | ₩374,343 | +1.15% | 109.8만 |
|---|
| 2025.12.18 | ₩368,629 | ₩371,527 | ₩365,303 | ₩368,629 | 0.00% | 58.5만 |
|---|
| 2025.12.17 | ₩368,777 | ₩372,412 | ₩361,494 | ₩364,176 | -1.25% | 57.2만 |
|---|
| 2025.12.16 | ₩370,051 | ₩370,132 | ₩362,151 | ₩366,376 | -0.99% | 29.7만 |
|---|
| 2025.12.15 | ₩378,099 | ₩378,099 | ₩366,631 | ₩369,354 | -2.31% | 34.8만 |
|---|
| 2025.12.12 | ₩378,220 | ₩378,220 | ₩369,126 | ₩372,090 | -1.62% | 23.1만 |
|---|
| 2025.12.11 | ₩375,349 | ₩379,883 | ₩371,594 | ₩375,779 | +0.11% | 66.7만 |
|---|
| 2025.12.10 | ₩364,525 | ₩376,516 | ₩362,151 | ₩375,027 | +2.88% | 81.6만 |
|---|
| 2025.12.09 | ₩363,559 | ₩370,467 | ₩362,151 | ₩363,573 | +0.00% | 94만 |
|---|
| 2025.12.08 | ₩366,859 | ₩369,676 | ₩358,476 | ₩362,433 | -1.21% | 23.2만 |
|---|
| 2025.12.05 | ₩363,224 | ₩367,731 | ₩362,755 | ₩366,430 | +0.88% | 15.5만 |
|---|
| 2025.12.04 | ₩365,062 | ₩370,735 | ₩359,656 | ₩364,418 | -0.18% | 14.1만 |
|---|
| 2025.12.03 | ₩357,309 | ₩365,048 | ₩357,309 | ₩364,230 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩360,246 | ₩370,521 | ₩354,117 | ₩357,000 | -0.90% | 21.5만 |
|---|
| 2025.12.01 | ₩357,336 | ₩364,834 | ₩357,336 | ₩358,905 | +0.44% | 39.4만 |
|---|
| 2025.11.28 | ₩354,117 | ₩362,527 | ₩354,117 | ₩360,582 | +1.83% | 11.7만 |
|---|
| 2025.11.26 | ₩357,108 | ₩364,136 | ₩355,968 | ₩358,932 | +0.51% | 25.1만 |
|---|
| 2025.11.25 | ₩349,543 | ₩357,188 | ₩348,523 | ₩356,933 | +2.11% | 30.5만 |
|---|
| 2025.11.24 | ₩344,821 | ₩353,553 | ₩344,432 | ₩353,070 | +2.39% | 27.3만 |
|---|
| 2025.11.21 | ₩341,267 | ₩347,155 | ₩338,008 | ₩344,540 | +0.96% | 28만 |
|---|
| 2025.11.20 | ₩345,827 | ₩350,441 | ₩337,109 | ₩339,242 | -1.90% | 37.3만 |
|---|
| 2025.11.19 | ₩335,660 | ₩341,240 | ₩332,790 | ₩340,489 | +1.44% | 41.4만 |
|---|
| 2025.11.18 | ₩335,553 | ₩339,617 | ₩330,107 | ₩335,942 | +0.12% | 16.1만 |
|---|
| 2025.11.17 | ₩345,707 | ₩348,201 | ₩333,595 | ₩336,975 | -2.53% | 25.9만 |
|---|
| 2025.11.14 | ₩345,143 | ₩348,725 | ₩341,897 | ₩346,471 | +0.38% | 30.9만 |
|---|
| 2025.11.13 | ₩351,541 | ₩356,236 | ₩345,184 | ₩347,531 | -1.14% | 30.3만 |
|---|
| 2025.11.12 | ₩346,082 | ₩355,190 | ₩344,607 | ₩355,176 | +2.63% | 41.8만 |
|---|
| 2025.11.11 | ₩348,510 | ₩349,543 | ₩343,963 | ₩345,586 | -0.84% | 51.2만 |
|---|
| 2025.11.10 | ₩351,421 | ₩352,333 | ₩346,122 | ₩348,161 | -0.93% | 14.8만 |
|---|
| 2025.11.07 | ₩346,176 | ₩347,839 | ₩336,921 | ₩347,745 | +0.45% | 34.7만 |
|---|
| 2025.11.06 | ₩344,540 | ₩350,509 | ₩341,978 | ₩347,115 | +0.75% | 28만 |
|---|
| 2025.11.05 | ₩338,584 | ₩348,027 | ₩337,324 | ₩344,365 | +1.71% | 33.5만 |
|---|
| 2025.11.04 | ₩344,097 | ₩344,097 | ₩336,492 | ₩337,256 | -1.99% | 40만 |
|---|
| 2025.11.03 | ₩332,508 | ₩344,459 | ₩325,627 | ₩344,124 | +3.49% | 69.9만 |
|---|
| 2025.10.31 | ₩317,834 | ₩323,133 | ₩316,976 | ₩319,176 | +0.42% | 33.5만 |
|---|
| 2025.10.30 | ₩318,143 | ₩322,167 | ₩317,217 | ₩317,459 | -0.22% | 15.2만 |
|---|
| 2025.10.29 | ₩319,256 | ₩322,931 | ₩315,259 | ₩319,095 | -0.05% | 17.3만 |
|---|
| 2025.10.28 | ₩322,623 | ₩324,353 | ₩320,611 | ₩322,650 | +0.01% | 17.8만 |
|---|
| 2025.10.27 | ₩325,922 | ₩332,186 | ₩324,380 | ₩324,608 | -0.40% | 25.2만 |
|---|
| 2025.10.24 | ₩320,504 | ₩325,936 | ₩318,062 | ₩322,274 | +0.55% | 19.2만 |
|---|
| 2025.10.23 | ₩320,289 | ₩324,058 | ₩316,520 | ₩320,504 | +0.07% | 17.6만 |
|---|
| 2025.10.22 | ₩320,329 | ₩321,872 | ₩314,173 | ₩317,767 | -0.80% | 24.9만 |
|---|
| 2025.10.21 | ₩322,958 | ₩329,088 | ₩318,988 | ₩320,302 | -0.82% | 27.7만 |
|---|
| 2025.10.20 | ₩318,814 | ₩327,720 | ₩317,338 | ₩326,070 | +2.28% | 28.4만 |
|---|
| 2025.10.17 | ₩313,126 | ₩317,459 | ₩310,551 | ₩316,010 | +0.92% | 17.1만 |
|---|
| 2025.10.16 | ₩322,288 | ₩325,574 | ₩311,436 | ₩313,663 | -2.68% | 20.4만 |
|---|
| 2025.10.15 | ₩324,045 | ₩325,265 | ₩317,204 | ₩320,276 | -1.16% | 14만 |
|---|
| 2025.10.14 | ₩315,273 | ₩326,808 | ₩315,273 | ₩320,745 | +1.74% | 25.3만 |
|---|
| 2025.10.13 | ₩313,354 | ₩320,007 | ₩313,354 | ₩317,553 | +1.34% | 14만 |
|---|
| 2025.10.10 | ₩324,031 | ₩327,317 | ₩308,848 | ₩309,545 | -4.47% | 18.3만 |
|---|