시장 데이터를 불러오는 중
전체 종목
Associated Banc-Corp Common Stock 과거 주가
Associated Banc-Corp Common Stock · ASB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Associated Banc-Corp Common Stock · ASB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,223 | ₩38,343 | ₩38,036 | ₩38,196 | -0.07% | 111.5만 |
| 2026.10.08 | ₩37,703 | ₩38,463 | ₩37,637 | ₩38,343 | +1.70% | 151.4만 |
| 2026.10.07 | ₩38,156 | ₩38,210 | ₩37,543 | ₩37,876 | -0.73% | 173.7만 |
| 2026.10.06 | ₩38,956 | ₩39,090 | ₩38,396 | ₩38,530 | -1.10% | 166.4만 |
| 2026.10.05 | ₩38,876 | ₩38,956 | ₩38,316 | ₩38,690 | -0.48% | 147.1만 |
| 2026.10.02 | ₩38,556 | ₩39,010 | ₩38,476 | ₩38,663 | +0.28% | 169.5만 |
| 2026.10.01 | ₩37,956 | ₩38,396 | ₩37,317 | ₩38,290 | +0.88% | 243.5만 |
| 2026.09.30 | ₩38,330 | ₩38,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,196 |
| -0.35% |
| 235.3만 |
| 2026.09.29 | ₩38,623 | ₩38,916 | ₩38,090 | ₩38,236 | -1.00% | 153.2만 |
|---|
| 2026.09.28 | ₩39,116 | ₩39,183 | ₩38,583 | ₩38,610 | -1.30% | 155.9만 |
|---|
| 2026.09.25 | ₩38,956 | ₩39,410 | ₩38,903 | ₩39,156 | +0.51% | 216.8만 |
|---|
| 2026.09.24 | ₩38,490 | ₩38,810 | ₩38,130 | ₩38,756 | +0.69% | 194.2만 |
|---|
| 2026.09.23 | ₩38,556 | ₩38,796 | ₩38,210 | ₩38,236 | -0.83% | 157.1만 |
|---|
| 2026.09.22 | ₩39,383 | ₩39,436 | ₩38,690 | ₩38,690 | -1.76% | 177.2만 |
|---|
| 2026.09.21 | ₩39,810 | ₩39,863 | ₩39,143 | ₩39,143 | -1.67% | 249.4만 |
|---|
| 2026.09.18 | ₩39,610 | ₩39,796 | ₩39,250 | ₩39,543 | -0.17% | 649.7만 |
|---|
| 2026.09.17 | ₩40,156 | ₩40,183 | ₩39,610 | ₩39,836 | -0.80% | 230.2만 |
|---|
| 2026.09.16 | ₩40,516 | ₩40,570 | ₩38,863 | ₩39,676 | -2.07% | 313.9만 |
|---|
| 2026.09.15 | ₩39,876 | ₩40,543 | ₩39,783 | ₩40,423 | +1.37% | 251.8만 |
|---|
| 2026.09.14 | ₩40,036 | ₩40,396 | ₩39,876 | ₩39,916 | -0.30% | 192만 |
|---|
| 2026.09.11 | ₩40,916 | ₩40,930 | ₩39,903 | ₩40,050 | -2.12% | 184.9만 |
|---|
| 2026.09.10 | ₩40,316 | ₩40,476 | ₩39,783 | ₩40,450 | +0.33% | 168.6만 |
|---|
| 2026.09.09 | ₩40,556 | ₩40,756 | ₩40,183 | ₩40,303 | -0.62% | 179.5만 |
|---|
| 2026.09.08 | ₩41,236 | ₩41,423 | ₩40,676 | ₩40,676 | -1.36% | 196.5만 |
|---|
| 2026.09.04 | ₩41,023 | ₩41,596 | ₩41,023 | ₩41,423 | +0.97% | 157.1만 |
|---|
| 2026.09.03 | ₩41,143 | ₩41,489 | ₩40,970 | ₩41,210 | +0.16% | 162.2만 |
|---|
| 2026.09.02 | ₩40,183 | ₩41,223 | ₩40,076 | ₩40,770 | +1.46% | 192.6만 |
|---|
| 2026.09.01 | ₩40,396 | ₩40,716 | ₩39,690 | ₩39,863 | -1.32% | 220.6만 |
|---|
| 2026.08.31 | ₩41,130 | ₩41,316 | ₩40,716 | ₩40,810 | -0.78% | 207.3만 |
|---|
| 2026.08.28 | ₩41,236 | ₩41,436 | ₩41,023 | ₩41,223 | -0.03% | 286.6만 |
|---|
| 2026.08.27 | ₩40,703 | ₩41,130 | ₩40,516 | ₩41,063 | +0.88% | 106.9만 |
|---|
| 2026.08.26 | ₩41,223 | ₩41,396 | ₩40,983 | ₩41,130 | -0.23% | 139.6만 |
|---|
| 2026.08.25 | ₩41,303 | ₩41,476 | ₩40,983 | ₩41,090 | -0.52% | 124만 |
|---|
| 2026.08.24 | ₩41,143 | ₩41,609 | ₩41,130 | ₩41,196 | +0.13% | 123만 |
|---|
| 2026.08.21 | ₩41,356 | ₩41,516 | ₩40,956 | ₩41,116 | -0.58% | 136.1만 |
|---|
| 2026.08.20 | ₩40,876 | ₩41,210 | ₩40,783 | ₩41,010 | +0.33% | 118.7만 |
|---|
| 2026.08.19 | ₩42,303 | ₩42,423 | ₩41,023 | ₩41,076 | -2.90% | 185.3만 |
|---|
| 2026.08.18 | ₩42,836 | ₩43,063 | ₩42,183 | ₩42,223 | -1.43% | 155.8만 |
|---|
| 2026.08.17 | ₩42,916 | ₩43,263 | ₩42,716 | ₩42,743 | -0.40% | 130만 |
|---|
| 2026.08.14 | ₩42,756 | ₩43,276 | ₩42,716 | ₩43,103 | +0.81% | 94.2만 |
|---|
| 2026.08.13 | ₩43,089 | ₩43,249 | ₩42,303 | ₩42,876 | -0.50% | 128.6만 |
|---|
| 2026.08.12 | ₩42,583 | ₩42,943 | ₩42,369 | ₩42,836 | +0.59% | 135.3만 |
|---|
| 2026.08.11 | ₩41,809 | ₩42,569 | ₩41,809 | ₩42,503 | +1.66% | 138.2만 |
|---|
| 2026.08.10 | ₩41,503 | ₩42,049 | ₩41,370 | ₩41,796 | +0.71% | 144.8만 |
|---|
| 2026.08.07 | ₩41,476 | ₩41,769 | ₩41,223 | ₩41,703 | +0.55% | 119.7만 |
|---|
| 2026.08.06 | ₩42,356 | ₩42,396 | ₩41,516 | ₩41,543 | -1.92% | 155만 |
|---|
| 2026.08.05 | ₩42,503 | ₩42,556 | ₩41,943 | ₩42,036 | -1.10% | 120.7만 |
|---|
| 2026.08.04 | ₩41,903 | ₩42,663 | ₩41,743 | ₩42,329 | +1.02% | 182.2만 |
|---|
| 2026.08.03 | ₩41,290 | ₩41,969 | ₩41,290 | ₩41,863 | +1.39% | 122.2만 |
|---|
| 2026.07.31 | ₩41,183 | ₩41,396 | ₩40,796 | ₩41,170 | -0.03% | 122.7만 |
|---|
| 2026.07.30 | ₩41,290 | ₩41,316 | ₩40,810 | ₩41,010 | -0.68% | 145.3만 |
|---|
| 2026.07.29 | ₩40,970 | ₩41,356 | ₩40,756 | ₩40,956 | -0.03% | 176.3만 |
|---|
| 2026.07.28 | ₩40,983 | ₩41,436 | ₩40,810 | ₩41,410 | +1.04% | 242.2만 |
|---|
| 2026.07.27 | ₩41,410 | ₩41,716 | ₩40,810 | ₩40,850 | -1.35% | 204.2만 |
|---|
| 2026.07.24 | ₩40,130 | ₩41,463 | ₩39,890 | ₩41,076 | +2.36% | 305.1만 |
|---|
| 2026.07.23 | ₩40,236 | ₩40,476 | ₩40,023 | ₩40,343 | +0.27% | 296.9만 |
|---|
| 2026.07.22 | ₩41,236 | ₩41,236 | ₩40,836 | ₩40,930 | -0.74% | 164만 |
|---|
| 2026.07.21 | ₩41,316 | ₩41,316 | ₩40,396 | ₩41,276 | -0.10% | 171만 |
|---|
| 2026.07.20 | ₩41,809 | ₩41,916 | ₩41,170 | ₩41,290 | -1.24% | 160.9만 |
|---|
| 2026.07.17 | ₩41,889 | ₩42,143 | ₩41,356 | ₩41,783 | -0.25% | 419.4만 |
|---|
| 2026.07.16 | ₩41,236 | ₩42,436 | ₩41,236 | ₩42,356 | +2.72% | 188.6만 |
|---|
| 2026.07.15 | ₩40,850 | ₩41,463 | ₩40,796 | ₩41,236 | +0.95% | 180.4만 |
|---|
| 2026.07.14 | ₩41,010 | ₩41,290 | ₩40,650 | ₩40,943 | -0.16% | 127.8만 |
|---|
| 2026.07.13 | ₩40,983 | ₩41,090 | ₩40,543 | ₩41,023 | +0.10% | 126.9만 |
|---|
| 2026.07.10 | ₩40,663 | ₩40,956 | ₩40,396 | ₩40,796 | +0.33% | 119.8만 |
|---|
| 2026.07.09 | ₩39,943 | ₩40,836 | ₩39,943 | ₩40,516 | +1.44% | 161.1만 |
|---|
| 2026.07.08 | ₩40,756 | ₩40,863 | ₩39,196 | ₩39,756 | -2.45% | 426만 |
|---|
| 2026.07.07 | ₩40,983 | ₩41,410 | ₩40,810 | ₩40,930 | -0.13% | 196.1만 |
|---|
| 2026.07.06 | ₩40,690 | ₩41,196 | ₩40,650 | ₩40,863 | +0.43% | 206.8만 |
|---|
| 2026.07.02 | ₩41,903 | ₩41,996 | ₩40,583 | ₩40,850 | -2.51% | 219.7만 |
|---|
| 2026.07.01 | ₩41,210 | ₩41,809 | ₩40,783 | ₩41,623 | +1.00% | 282.9만 |
|---|
| 2026.06.30 | ₩41,223 | ₩41,250 | ₩40,956 | ₩41,023 | -0.49% | 211.9만 |
|---|
| 2026.06.29 | ₩41,370 | ₩41,623 | ₩40,956 | ₩41,330 | -0.10% | 240.1만 |
|---|
| 2026.06.26 | ₩41,463 | ₩41,783 | ₩40,956 | ₩41,783 | +0.77% | 514.4만 |
|---|
| 2026.06.25 | ₩40,676 | ₩41,463 | ₩40,583 | ₩41,223 | +1.34% | 209.4만 |
|---|
| 2026.06.24 | ₩39,983 | ₩40,663 | ₩39,903 | ₩40,583 | +1.50% | 232.8만 |
|---|
| 2026.06.23 | ₩39,210 | ₩39,916 | ₩39,103 | ₩39,836 | +1.60% | 172.1만 |
|---|
| 2026.06.22 | ₩39,010 | ₩39,463 | ₩38,836 | ₩39,170 | +0.41% | 174만 |
|---|
| 2026.06.18 | ₩38,810 | ₩39,290 | ₩38,716 | ₩38,930 | +0.31% | 411.6만 |
|---|
| 2026.06.17 | ₩39,050 | ₩39,490 | ₩38,250 | ₩38,583 | -1.19% | 320.8만 |
|---|
| 2026.06.16 | ₩39,370 | ₩39,676 | ₩38,943 | ₩39,116 | -0.64% | 197.1만 |
|---|
| 2026.06.15 | ₩39,730 | ₩39,943 | ₩38,943 | ₩38,956 | -1.95% | 234.2만 |
|---|
| 2026.06.12 | ₩38,930 | ₩39,503 | ₩38,876 | ₩39,410 | +1.23% | 236.2만 |
|---|
| 2026.06.11 | ₩38,396 | ₩38,783 | ₩37,916 | ₩38,610 | +0.56% | 225.7만 |
|---|
| 2026.06.10 | ₩38,010 | ₩38,596 | ₩37,863 | ₩38,156 | +0.39% | 225.6만 |
|---|
| 2026.06.09 | ₩37,397 | ₩38,330 | ₩37,250 | ₩37,850 | +1.21% | 238.7만 |
|---|
| 2026.06.08 | ₩37,157 | ₩37,423 | ₩36,917 | ₩37,037 | -0.32% | 159.3만 |
|---|
| 2026.06.05 | ₩37,157 | ₩37,223 | ₩36,850 | ₩37,010 | -0.39% | 164.4만 |
|---|
| 2026.06.04 | ₩36,450 | ₩37,117 | ₩36,317 | ₩36,983 | +1.46% | 133.9만 |
|---|
| 2026.06.03 | ₩36,383 | ₩36,623 | ₩35,823 | ₩35,837 | -1.50% | 180.4만 |
|---|
| 2026.06.02 | ₩36,090 | ₩36,930 | ₩36,090 | ₩36,783 | +1.92% | 181.7만 |
|---|
| 2026.06.01 | ₩36,330 | ₩36,677 | ₩36,037 | ₩36,250 | -0.22% | 152.2만 |
|---|
| 2026.05.29 | ₩36,850 | ₩37,303 | ₩36,757 | ₩37,077 | +0.62% | 166.7만 |
|---|
| 2026.05.28 | ₩37,250 | ₩37,717 | ₩36,877 | ₩37,103 | -0.39% | 204만 |
|---|
| 2026.05.27 | ₩37,663 | ₩37,943 | ₩37,290 | ₩37,437 | -0.60% | 146.6만 |
|---|
| 2026.05.26 | ₩37,650 | ₩38,010 | ₩37,397 | ₩37,730 | +0.21% | 130.2만 |
|---|
| 2026.05.22 | ₩37,383 | ₩37,583 | ₩37,170 | ₩37,343 | -0.11% | 122만 |
|---|
| 2026.05.21 | ₩37,010 | ₩37,597 | ₩36,917 | ₩37,397 | +1.04% | 198.1만 |
|---|
| 2026.05.20 | ₩36,463 | ₩37,423 | ₩36,143 | ₩37,317 | +2.34% | 158.5만 |
|---|
| 2026.05.19 | ₩36,490 | ₩36,543 | ₩36,077 | ₩36,223 | -0.73% | 144.5만 |
|---|
| 2026.05.18 | ₩36,503 | ₩36,970 | ₩36,437 | ₩36,650 | +0.40% | 159.9만 |
|---|
| 2026.05.15 | ₩37,077 | ₩37,077 | ₩36,157 | ₩36,290 | -2.12% | 221.8만 |
|---|
| 2026.05.14 | ₩36,997 | ₩37,277 | ₩36,890 | ₩37,077 | +0.22% | 150.9만 |
|---|
| 2026.05.13 | ₩37,050 | ₩37,197 | ₩36,517 | ₩36,583 | -1.26% | 149.5만 |
|---|
| 2026.05.12 | ₩37,223 | ₩37,383 | ₩36,503 | ₩37,223 | 0.00% | 163.4만 |
|---|
| 2026.05.11 | ₩38,183 | ₩38,330 | ₩37,103 | ₩37,210 | -2.55% | 195.5만 |
|---|
| 2026.05.08 | ₩38,076 | ₩38,250 | ₩37,836 | ₩38,063 | -0.04% | 171.3만 |
|---|
| 2026.05.07 | ₩38,490 | ₩38,703 | ₩37,836 | ₩37,956 | -1.39% | 158.3만 |
|---|
| 2026.05.06 | ₩38,170 | ₩38,663 | ₩38,170 | ₩38,503 | +0.87% | 214.9만 |
|---|
| 2026.05.05 | ₩37,357 | ₩37,983 | ₩37,237 | ₩37,863 | +1.36% | 126.4만 |
|---|
| 2026.05.04 | ₩37,237 | ₩37,543 | ₩36,890 | ₩37,183 | -0.14% | 173만 |
|---|
| 2026.05.01 | ₩37,557 | ₩37,956 | ₩37,130 | ₩37,570 | +0.04% | 173.4만 |
|---|
| 2026.04.30 | ₩36,863 | ₩37,863 | ₩36,730 | ₩37,543 | +1.84% | 209만 |
|---|
| 2026.04.29 | ₩37,690 | ₩37,876 | ₩37,037 | ₩37,117 | -1.52% | 258.4만 |
|---|
| 2026.04.28 | ₩37,836 | ₩37,983 | ₩37,303 | ₩37,530 | -0.81% | 169.4만 |
|---|
| 2026.04.27 | ₩36,530 | ₩37,637 | ₩36,530 | ₩37,437 | +2.48% | 263.8만 |
|---|
| 2026.04.24 | ₩37,170 | ₩37,490 | ₩36,303 | ₩36,463 | -1.90% | 296.1만 |
|---|
| 2026.04.23 | ₩37,210 | ₩37,463 | ₩36,757 | ₩37,210 | 0.00% | 220.9만 |
|---|
| 2026.04.22 | ₩37,343 | ₩37,503 | ₩36,970 | ₩37,130 | -0.57% | 187만 |
|---|
| 2026.04.21 | ₩37,783 | ₩38,103 | ₩37,090 | ₩37,183 | -1.59% | 200.8만 |
|---|
| 2026.04.20 | ₩37,330 | ₩38,036 | ₩37,263 | ₩37,810 | +1.29% | 189.1만 |
|---|
| 2026.04.17 | ₩37,103 | ₩38,236 | ₩36,903 | ₩37,517 | +1.11% | 309.4만 |
|---|
| 2026.04.16 | ₩36,717 | ₩36,917 | ₩36,463 | ₩36,597 | -0.33% | 189만 |
|---|
| 2026.04.15 | ₩36,717 | ₩37,050 | ₩36,423 | ₩36,810 | +0.25% | 221.6만 |
|---|
| 2026.04.14 | ₩36,983 | ₩37,063 | ₩36,597 | ₩36,690 | -0.79% | 182.2만 |
|---|
| 2026.04.13 | ₩36,357 | ₩37,210 | ₩36,197 | ₩37,143 | +2.16% | 204.7만 |
|---|
| 2026.04.10 | ₩36,783 | ₩36,797 | ₩36,437 | ₩36,637 | -0.40% | 204.3만 |
|---|
| 2026.04.09 | ₩36,157 | ₩37,037 | ₩36,063 | ₩36,850 | +1.92% | 189.2만 |
|---|
| 2026.04.08 | ₩36,330 | ₩36,623 | ₩35,997 | ₩36,290 | -0.11% | 269.7만 |
|---|
| 2026.04.07 | ₩35,730 | ₩35,730 | ₩34,983 | ₩35,210 | -1.46% | 253.4만 |
|---|
| 2026.04.06 | ₩34,650 | ₩35,183 | ₩34,490 | ₩35,063 | +1.19% | 206.3만 |
|---|
| 2026.04.02 | ₩34,210 | ₩34,690 | ₩33,930 | ₩34,637 | +1.25% | 244.9만 |
|---|
| 2026.04.01 | ₩34,850 | ₩35,170 | ₩34,650 | ₩34,890 | +0.11% | 203.8만 |
|---|
| 2026.03.31 | ₩33,930 | ₩34,517 | ₩33,597 | ₩34,477 | +1.61% | 331.2만 |
|---|
| 2026.03.30 | ₩33,570 | ₩33,584 | ₩33,090 | ₩33,277 | -0.87% | 215.2만 |
|---|
| 2026.03.27 | ₩33,837 | ₩33,850 | ₩33,050 | ₩33,157 | -2.01% | 244.3만 |
|---|
| 2026.03.26 | ₩33,410 | ₩33,904 | ₩33,264 | ₩33,837 | +1.28% | 190.7만 |
|---|
| 2026.03.25 | ₩33,637 | ₩33,864 | ₩33,237 | ₩33,650 | +0.04% | 174.6만 |
|---|
| 2026.03.24 | ₩32,544 | ₩33,570 | ₩32,544 | ₩33,277 | +2.25% | 267.7만 |
|---|
| 2026.03.23 | ₩33,517 | ₩33,744 | ₩32,864 | ₩33,010 | -1.51% | 329.1만 |
|---|
| 2026.03.20 | ₩32,704 | ₩32,784 | ₩32,210 | ₩32,570 | -0.41% | 478.3만 |
|---|
| 2026.03.19 | ₩32,344 | ₩32,904 | ₩31,944 | ₩32,664 | +0.99% | 249.1만 |
|---|
| 2026.03.18 | ₩32,824 | ₩32,957 | ₩32,317 | ₩32,450 | -1.14% | 212.7만 |
|---|
| 2026.03.17 | ₩33,277 | ₩33,344 | ₩32,664 | ₩32,957 | -0.96% | 202.3만 |
|---|
| 2026.03.16 | ₩33,024 | ₩33,330 | ₩32,770 | ₩32,784 | -0.73% | 200.3만 |
|---|
| 2026.03.13 | ₩33,237 | ₩33,357 | ₩32,557 | ₩32,637 | -1.81% | 209.2만 |
|---|
| 2026.03.12 | ₩32,424 | ₩33,010 | ₩32,170 | ₩32,930 | +1.56% | 243.4만 |
|---|
| 2026.03.11 | ₩33,304 | ₩33,557 | ₩32,730 | ₩33,050 | -0.76% | 203.7만 |
|---|
| 2026.03.10 | ₩33,450 | ₩34,224 | ₩32,890 | ₩33,530 | +0.24% | 289.1만 |
|---|
| 2026.03.09 | ₩32,944 | ₩33,584 | ₩31,824 | ₩33,437 | +1.50% | 264.6만 |
|---|
| 2026.03.06 | ₩33,477 | ₩33,730 | ₩32,770 | ₩33,544 | +0.20% | 278.1만 |
|---|
| 2026.03.05 | ₩34,863 | ₩35,197 | ₩34,277 | ₩34,570 | -0.84% | 276.4만 |
|---|
| 2026.03.04 | ₩35,397 | ₩35,463 | ₩35,050 | ₩35,130 | -0.75% | 621.1만 |
|---|
| 2026.03.03 | ₩34,490 | ₩35,530 | ₩34,144 | ₩35,143 | +1.89% | 165.5만 |
|---|
| 2026.03.02 | ₩34,184 | ₩35,703 | ₩33,890 | ₩35,437 | +3.67% | 189.7만 |
|---|
| 2026.02.27 | ₩36,557 | ₩36,810 | ₩34,810 | ₩35,210 | -3.68% | 284.5만 |
|---|
| 2026.02.26 | ₩37,010 | ₩37,610 | ₩36,850 | ₩37,437 | +1.15% | 187.4만 |
|---|
| 2026.02.25 | ₩36,717 | ₩36,903 | ₩36,383 | ₩36,810 | +0.25% | 161.3만 |
|---|
| 2026.02.24 | ₩36,063 | ₩36,410 | ₩35,797 | ₩36,317 | +0.70% | 183.8만 |
|---|
| 2026.02.23 | ₩37,863 | ₩38,156 | ₩35,863 | ₩36,250 | -4.26% | 303.1만 |
|---|
| 2026.02.20 | ₩37,663 | ₩38,263 | ₩37,290 | ₩38,076 | +1.10% | 251.5만 |
|---|
| 2026.02.19 | ₩37,423 | ₩37,797 | ₩37,250 | ₩37,783 | +0.96% | 250.5만 |
|---|
| 2026.02.18 | ₩37,677 | ₩38,396 | ₩37,663 | ₩37,797 | +0.32% | 177.8만 |
|---|
| 2026.02.17 | ₩37,170 | ₩37,810 | ₩36,930 | ₩37,637 | +1.26% | 222.9만 |
|---|
| 2026.02.13 | ₩36,530 | ₩37,197 | ₩36,197 | ₩37,130 | +1.64% | 218.1만 |
|---|
| 2026.02.12 | ₩38,076 | ₩38,316 | ₩36,210 | ₩36,743 | -3.50% | 310.9만 |
|---|
| 2026.02.11 | ₩38,890 | ₩39,316 | ₩37,623 | ₩37,717 | -3.02% | 241.6만 |
|---|
| 2026.02.10 | ₩38,783 | ₩39,223 | ₩37,890 | ₩38,556 | -0.58% | 169.6만 |
|---|
| 2026.02.09 | ₩38,770 | ₩39,210 | ₩38,663 | ₩38,983 | +0.55% | 172.2만 |
|---|
| 2026.02.06 | ₩38,743 | ₩39,356 | ₩38,476 | ₩39,156 | +1.07% | 187.6만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,863 | ₩37,743 | ₩38,263 | -0.59% | 281만 |
|---|
| 2026.02.04 | ₩37,836 | ₩38,943 | ₩37,770 | ₩38,383 | +1.44% | 321.6만 |
|---|
| 2026.02.03 | ₩37,050 | ₩37,930 | ₩36,823 | ₩37,650 | +1.62% | 316만 |
|---|
| 2026.02.02 | ₩36,330 | ₩37,530 | ₩36,143 | ₩37,063 | +2.02% | 263.2만 |
|---|
| 2026.01.30 | ₩36,263 | ₩36,543 | ₩36,023 | ₩36,343 | +0.22% | 219.2만 |
|---|
| 2026.01.29 | ₩36,010 | ₩36,477 | ₩35,770 | ₩36,463 | +1.26% | 226.1만 |
|---|
| 2026.01.28 | ₩35,690 | ₩36,290 | ₩35,583 | ₩35,730 | +0.11% | 274.8만 |
|---|
| 2026.01.27 | ₩36,130 | ₩36,130 | ₩35,303 | ₩35,663 | -1.29% | 261.6만 |
|---|
| 2026.01.26 | ₩35,330 | ₩35,943 | ₩35,090 | ₩35,943 | +1.74% | 274.9만 |
|---|
| 2026.01.23 | ₩37,357 | ₩37,357 | ₩35,117 | ₩35,250 | -5.64% | 306.7만 |
|---|
| 2026.01.22 | ₩36,663 | ₩37,197 | ₩36,437 | ₩36,623 | -0.11% | 284.3만 |
|---|
| 2026.01.21 | ₩35,077 | ₩36,517 | ₩35,063 | ₩36,397 | +3.76% | 307.8만 |
|---|
| 2026.01.20 | ₩34,690 | ₩35,250 | ₩34,597 | ₩34,863 | +0.50% | 155.1만 |
|---|
| 2026.01.16 | ₩35,477 | ₩35,757 | ₩35,343 | ₩35,383 | -0.26% | 344.9만 |
|---|
| 2026.01.15 | ₩35,090 | ₩36,063 | ₩35,090 | ₩35,597 | +1.44% | 163.1만 |
|---|
| 2026.01.14 | ₩34,890 | ₩35,197 | ₩34,583 | ₩35,063 | +0.50% | 174.9만 |
|---|
| 2026.01.13 | ₩34,810 | ₩35,157 | ₩34,610 | ₩34,677 | -0.38% | 199.9만 |
|---|
| 2026.01.12 | ₩34,810 | ₩35,130 | ₩34,543 | ₩34,690 | -0.34% | 135.7만 |
|---|
| 2026.01.09 | ₩35,890 | ₩36,157 | ₩35,237 | ₩35,250 | -1.78% | 183.3만 |
|---|
| 2026.01.08 | ₩35,237 | ₩36,210 | ₩35,143 | ₩35,743 | +1.44% | 476.1만 |
|---|
| 2026.01.07 | ₩35,690 | ₩35,890 | ₩35,103 | ₩35,303 | -1.08% | 214.1만 |
|---|
| 2026.01.06 | ₩35,037 | ₩35,837 | ₩34,943 | ₩35,823 | +2.25% | 231.9만 |
|---|
| 2026.01.05 | ₩34,250 | ₩35,690 | ₩34,184 | ₩35,250 | +2.92% | 281.2만 |
|---|
| 2026.01.02 | ₩34,317 | ₩34,650 | ₩33,810 | ₩34,343 | +0.08% | 205.1만 |
|---|
| 2025.12.31 | ₩34,703 | ₩34,703 | ₩34,303 | ₩34,343 | -1.04% | 131.3만 |
|---|
| 2025.12.30 | ₩34,810 | ₩34,877 | ₩34,517 | ₩34,570 | -0.69% | 133.1만 |
|---|
| 2025.12.29 | ₩35,210 | ₩35,237 | ₩34,717 | ₩34,770 | -1.25% | 188.3만 |
|---|
| 2025.12.26 | ₩35,410 | ₩35,623 | ₩35,050 | ₩35,143 | -0.75% | 97만 |
|---|
| 2025.12.24 | ₩35,397 | ₩35,517 | ₩35,170 | ₩35,397 | 0.00% | 59.3만 |
|---|
| 2025.12.23 | ₩35,570 | ₩35,610 | ₩35,277 | ₩35,290 | -0.79% | 206.9만 |
|---|
| 2025.12.22 | ₩35,303 | ₩35,957 | ₩35,290 | ₩35,583 | +0.79% | 182.7만 |
|---|
| 2025.12.19 | ₩35,303 | ₩35,530 | ₩35,037 | ₩35,237 | -0.19% | 374.4만 |
|---|
| 2025.12.18 | ₩35,437 | ₩35,637 | ₩35,157 | ₩35,450 | +0.04% | 302.9만 |
|---|
| 2025.12.17 | ₩35,610 | ₩36,023 | ₩35,077 | ₩35,143 | -1.31% | 317.9만 |
|---|
| 2025.12.16 | ₩35,997 | ₩36,023 | ₩35,557 | ₩35,677 | -0.89% | 227.1만 |
|---|
| 2025.12.15 | ₩36,437 | ₩36,610 | ₩35,823 | ₩35,917 | -1.43% | 199.2만 |
|---|
| 2025.12.12 | ₩36,543 | ₩36,597 | ₩35,823 | ₩36,130 | -1.13% | 178.7만 |
|---|
| 2025.12.11 | ₩36,010 | ₩36,770 | ₩36,010 | ₩36,183 | +0.48% | 245만 |
|---|
| 2025.12.10 | ₩34,877 | ₩36,357 | ₩34,877 | ₩36,090 | +3.48% | 245.7만 |
|---|
| 2025.12.09 | ₩34,877 | ₩35,303 | ₩34,677 | ₩34,877 | 0.00% | 212만 |
|---|
| 2025.12.08 | ₩34,903 | ₩35,170 | ₩34,637 | ₩34,823 | -0.23% | 158.9만 |
|---|
| 2025.12.05 | ₩34,570 | ₩35,063 | ₩34,437 | ₩34,823 | +0.73% | 207만 |
|---|
| 2025.12.04 | ₩34,263 | ₩34,730 | ₩34,157 | ₩34,703 | +1.28% | 288만 |
|---|
| 2025.12.03 | ₩34,010 | ₩34,570 | ₩33,904 | ₩34,450 | +1.29% | 234.5만 |
|---|
| 2025.12.02 | ₩34,850 | ₩34,850 | ₩33,877 | ₩33,877 | -2.79% | 167.1만 |
|---|
| 2025.12.01 | ₩34,397 | ₩34,623 | ₩34,170 | ₩34,450 | +0.16% | 256.6만 |
|---|
| 2025.11.28 | ₩35,117 | ₩35,143 | ₩34,930 | ₩35,050 | -0.19% | 55.6만 |
|---|
| 2025.11.26 | ₩35,023 | ₩35,450 | ₩35,023 | ₩35,077 | +0.15% | 119.3만 |
|---|
| 2025.11.25 | ₩34,343 | ₩35,463 | ₩34,224 | ₩35,237 | +2.60% | 167.6만 |
|---|
| 2025.11.24 | ₩34,077 | ₩34,303 | ₩33,850 | ₩34,104 | +0.08% | 146.1만 |
|---|
| 2025.11.21 | ₩33,037 | ₩34,543 | ₩33,037 | ₩34,170 | +3.43% | 159.2만 |
|---|
| 2025.11.20 | ₩33,477 | ₩33,810 | ₩32,770 | ₩32,824 | -1.95% | 179.3만 |
|---|
| 2025.11.19 | ₩32,744 | ₩33,104 | ₩32,624 | ₩32,957 | +0.65% | 121.9만 |
|---|
| 2025.11.18 | ₩32,024 | ₩32,810 | ₩31,904 | ₩32,717 | +2.16% | 161.4만 |
|---|
| 2025.11.17 | ₩33,584 | ₩33,690 | ₩32,064 | ₩32,170 | -4.21% | 147만 |
|---|
| 2025.11.14 | ₩33,690 | ₩33,784 | ₩33,170 | ₩33,730 | +0.12% | 137.8만 |
|---|
| 2025.11.13 | ₩33,970 | ₩34,423 | ₩33,664 | ₩33,837 | -0.39% | 118.6만 |
|---|
| 2025.11.12 | ₩34,077 | ₩34,663 | ₩33,890 | ₩34,050 | -0.08% | 148.5만 |
|---|
| 2025.11.11 | ₩34,117 | ₩34,277 | ₩33,704 | ₩34,050 | -0.20% | 105.5만 |
|---|
| 2025.11.10 | ₩34,357 | ₩34,503 | ₩33,864 | ₩34,184 | -0.50% | 159.5만 |
|---|
| 2025.11.07 | ₩33,530 | ₩34,090 | ₩33,224 | ₩34,090 | +1.67% | 123.1만 |
|---|
| 2025.11.06 | ₩33,770 | ₩34,050 | ₩33,264 | ₩33,664 | -0.32% | 119.1만 |
|---|
| 2025.11.05 | ₩33,424 | ₩34,130 | ₩33,050 | ₩33,864 | +1.32% | 167.5만 |
|---|
| 2025.11.04 | ₩32,864 | ₩33,397 | ₩32,624 | ₩33,397 | +1.62% | 182.9만 |
|---|
| 2025.11.03 | ₩32,930 | ₩33,197 | ₩32,450 | ₩33,184 | +0.77% | 119.8만 |
|---|
| 2025.10.31 | ₩32,770 | ₩33,184 | ₩32,437 | ₩33,024 | +0.77% | 151.1만 |
|---|
| 2025.10.30 | ₩32,930 | ₩33,704 | ₩32,917 | ₩32,970 | +0.12% | 192만 |
|---|
| 2025.10.29 | ₩33,410 | ₩33,877 | ₩32,917 | ₩33,090 | -0.96% | 208.9만 |
|---|
| 2025.10.28 | ₩33,890 | ₩33,970 | ₩33,224 | ₩33,357 | -1.57% | 177.7만 |
|---|
| 2025.10.27 | ₩34,330 | ₩34,410 | ₩33,664 | ₩33,824 | -1.48% | 200.3만 |
|---|
| 2025.10.24 | ₩33,944 | ₩34,623 | ₩33,530 | ₩34,117 | +0.51% | 159.2만 |
|---|
| 2025.10.23 | ₩33,650 | ₩33,864 | ₩33,304 | ₩33,757 | +0.32% | 183.7만 |
|---|
| 2025.10.22 | ₩33,930 | ₩34,090 | ₩33,450 | ₩33,624 | -0.90% | 183.2만 |
|---|
| 2025.10.21 | ₩33,517 | ₩33,957 | ₩33,517 | ₩33,797 | +0.84% | 148.4만 |
|---|
| 2025.10.20 | ₩32,757 | ₩33,837 | ₩32,517 | ₩33,757 | +3.05% | 145.7만 |
|---|
| 2025.10.17 | ₩32,504 | ₩32,757 | ₩32,130 | ₩32,477 | -0.08% | 231.5만 |
|---|
| 2025.10.16 | ₩33,917 | ₩33,930 | ₩31,810 | ₩32,144 | -5.23% | 208.1만 |
|---|
| 2025.10.15 | ₩35,197 | ₩35,263 | ₩33,917 | ₩34,064 | -3.22% | 154.4만 |
|---|
| 2025.10.14 | ₩33,677 | ₩35,397 | ₩33,570 | ₩35,157 | +4.39% | 146.7만 |
|---|
| 2025.10.13 | ₩33,437 | ₩33,850 | ₩33,250 | ₩33,824 | +1.16% | 116.7만 |
|---|
| 2025.10.10 | ₩34,970 | ₩35,210 | ₩32,877 | ₩32,904 | -5.91% | 323.9만 |
|---|