시장 데이터를 불러오는 중
전체 종목
F&G Annuities & Life, Inc. Common Stock 과거 주가
F&G Annuities & Life, Inc. Common Stock · FG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F&G Annuities & Life, Inc. Common Stock · FG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,967 | ₩26,474 | ₩25,687 | ₩25,700 | -1.03% | 69.4만 |
| 2026.10.08 | ₩26,287 | ₩26,434 | ₩25,687 | ₩26,060 | -0.86% | 148만 |
| 2026.10.07 | ₩27,288 | ₩27,368 | ₩25,854 | ₩26,541 | -2.74% | 123.4만 |
| 2026.10.06 | ₩28,809 | ₩28,996 | ₩27,368 | ₩27,648 | -4.03% | 87.9만 |
| 2026.10.05 | ₩29,463 | ₩30,277 | ₩29,210 | ₩29,370 | -0.32% | 74만 |
| 2026.10.02 | ₩29,423 | ₩29,863 | ₩29,076 | ₩29,250 | -0.59% | 48만 |
| 2026.10.01 | ₩28,649 | ₩29,356 | ₩28,195 | ₩29,330 | +2.38% | 80.3만 |
| 2026.09.30 | ₩29,143 | ₩29,650 | ₩28,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,929 |
| -0.73% |
| 59.2만 |
| 2026.09.29 | ₩28,662 | ₩29,236 | ₩28,457 | ₩29,196 | +1.86% | 43.6만 |
|---|
| 2026.09.28 | ₩30,037 | ₩30,437 | ₩28,756 | ₩28,836 | -4.00% | 52.8만 |
|---|
| 2026.09.25 | ₩29,076 | ₩29,570 | ₩28,769 | ₩29,516 | +1.51% | 57.5만 |
|---|
| 2026.09.24 | ₩28,943 | ₩29,376 | ₩28,416 | ₩28,849 | -0.32% | 68만 |
|---|
| 2026.09.23 | ₩29,356 | ₩29,903 | ₩28,743 | ₩28,943 | -1.41% | 79.1만 |
|---|
| 2026.09.22 | ₩30,824 | ₩30,824 | ₩29,450 | ₩29,650 | -3.81% | 41.7만 |
|---|
| 2026.09.21 | ₩30,851 | ₩31,251 | ₩30,464 | ₩30,504 | -1.12% | 42.3만 |
|---|
| 2026.09.18 | ₩30,904 | ₩31,171 | ₩30,604 | ₩30,824 | -0.26% | 385.9만 |
|---|
| 2026.09.17 | ₩31,224 | ₩31,705 | ₩30,878 | ₩31,305 | +0.26% | 52.3만 |
|---|
| 2026.09.16 | ₩31,064 | ₩31,397 | ₩30,384 | ₩30,757 | -0.99% | 59.5만 |
|---|
| 2026.09.15 | ₩30,811 | ₩31,685 | ₩30,290 | ₩31,385 | +1.86% | 59.8만 |
|---|
| 2026.09.14 | ₩30,878 | ₩31,131 | ₩30,317 | ₩30,851 | -0.09% | 79.2만 |
|---|
| 2026.09.11 | ₩32,092 | ₩32,399 | ₩30,704 | ₩30,757 | -4.16% | 63.7만 |
|---|
| 2026.09.10 | ₩32,105 | ₩32,359 | ₩31,398 | ₩31,451 | -2.04% | 31만 |
|---|
| 2026.09.09 | ₩32,038 | ₩32,078 | ₩31,518 | ₩31,878 | -0.50% | 53.4만 |
|---|
| 2026.09.08 | ₩33,173 | ₩33,239 | ₩32,252 | ₩32,252 | -2.78% | 48.5만 |
|---|
| 2026.09.04 | ₩32,852 | ₩33,840 | ₩32,806 | ₩33,413 | +1.71% | 37.2만 |
|---|
| 2026.09.03 | ₩32,612 | ₩33,386 | ₩32,419 | ₩33,186 | +1.76% | 51.2만 |
|---|
| 2026.09.02 | ₩31,518 | ₩32,292 | ₩31,518 | ₩31,985 | +1.48% | 40.2만 |
|---|
| 2026.09.01 | ₩31,772 | ₩31,772 | ₩30,924 | ₩31,545 | -0.71% | 47.5만 |
|---|
| 2026.08.31 | ₩31,825 | ₩32,252 | ₩31,506 | ₩31,758 | -0.21% | 48.3만 |
|---|
| 2026.08.28 | ₩31,531 | ₩32,332 | ₩31,518 | ₩32,012 | +1.52% | 44.1만 |
|---|
| 2026.08.27 | ₩31,158 | ₩31,571 | ₩30,704 | ₩31,478 | +1.03% | 37.1만 |
|---|
| 2026.08.26 | ₩30,838 | ₩31,638 | ₩30,411 | ₩31,278 | +1.43% | 42.3만 |
|---|
| 2026.08.25 | ₩31,051 | ₩31,138 | ₩30,224 | ₩30,744 | -0.99% | 41.2만 |
|---|
| 2026.08.24 | ₩30,330 | ₩30,864 | ₩29,990 | ₩30,851 | +1.72% | 58.7만 |
|---|
| 2026.08.21 | ₩30,397 | ₩31,064 | ₩30,097 | ₩30,117 | -0.92% | 53.2만 |
|---|
| 2026.08.20 | ₩31,385 | ₩31,625 | ₩29,593 | ₩30,210 | -3.74% | 97.1만 |
|---|
| 2026.08.19 | ₩34,280 | ₩34,287 | ₩31,425 | ₩31,438 | -8.29% | 80.4만 |
|---|
| 2026.08.18 | ₩35,735 | ₩35,841 | ₩34,040 | ₩34,093 | -4.59% | 132.7만 |
|---|
| 2026.08.17 | ₩36,455 | ₩36,589 | ₩35,041 | ₩35,361 | -3.00% | 65.8만 |
|---|
| 2026.08.14 | ₩36,856 | ₩37,403 | ₩36,455 | ₩36,589 | -0.72% | 27.6만 |
|---|
| 2026.08.13 | ₩36,028 | ₩36,922 | ₩35,908 | ₩36,629 | +1.67% | 86.6만 |
|---|
| 2026.08.12 | ₩35,801 | ₩36,208 | ₩35,348 | ₩35,495 | -0.86% | 47.7만 |
|---|
| 2026.08.11 | ₩36,095 | ₩36,509 | ₩35,535 | ₩35,775 | -0.89% | 38.1만 |
|---|
| 2026.08.10 | ₩36,522 | ₩36,829 | ₩35,895 | ₩36,135 | -1.06% | 73.2만 |
|---|
| 2026.08.07 | ₩39,244 | ₩39,244 | ₩36,802 | ₩36,922 | -5.92% | 47.8만 |
|---|
| 2026.08.06 | ₩37,483 | ₩39,097 | ₩36,669 | ₩38,937 | +3.88% | 62.6만 |
|---|
| 2026.08.05 | ₩39,338 | ₩39,618 | ₩38,390 | ₩39,564 | +0.58% | 48.7만 |
|---|
| 2026.08.04 | ₩38,417 | ₩39,831 | ₩38,182 | ₩39,591 | +3.06% | 34.1만 |
|---|
| 2026.08.03 | ₩38,510 | ₩38,790 | ₩38,030 | ₩38,777 | +0.69% | 53.6만 |
|---|
| 2026.07.31 | ₩38,657 | ₩39,104 | ₩38,023 | ₩38,123 | -1.38% | 62.8만 |
|---|
| 2026.07.30 | ₩39,765 | ₩39,805 | ₩38,677 | ₩38,870 | -2.25% | 73.6만 |
|---|
| 2026.07.29 | ₩40,285 | ₩40,581 | ₩39,311 | ₩39,378 | -2.25% | 43.4만 |
|---|
| 2026.07.28 | ₩39,511 | ₩41,126 | ₩39,431 | ₩40,632 | +2.84% | 100.6만 |
|---|
| 2026.07.27 | ₩40,031 | ₩40,432 | ₩39,164 | ₩39,538 | -1.23% | 79.5만 |
|---|
| 2026.07.24 | ₩38,777 | ₩40,178 | ₩38,310 | ₩39,564 | +2.03% | 43.7만 |
|---|
| 2026.07.23 | ₩39,444 | ₩39,444 | ₩38,310 | ₩38,857 | -1.49% | 44.9만 |
|---|
| 2026.07.22 | ₩40,405 | ₩40,839 | ₩39,698 | ₩39,845 | -1.39% | 100.2만 |
|---|
| 2026.07.21 | ₩40,899 | ₩41,259 | ₩39,911 | ₩40,298 | -1.47% | 102만 |
|---|
| 2026.07.20 | ₩42,794 | ₩42,794 | ₩41,012 | ₩41,086 | -3.99% | 54.9만 |
|---|
| 2026.07.17 | ₩43,007 | ₩44,648 | ₩42,767 | ₩42,834 | -0.40% | 70.5만 |
|---|
| 2026.07.16 | ₩41,659 | ₩43,594 | ₩41,659 | ₩43,207 | +3.72% | 60.4만 |
|---|
| 2026.07.15 | ₩40,592 | ₩42,186 | ₩40,272 | ₩41,513 | +2.27% | 50.6만 |
|---|
| 2026.07.14 | ₩40,912 | ₩41,232 | ₩40,285 | ₩40,378 | -1.30% | 171.3만 |
|---|
| 2026.07.13 | ₩39,391 | ₩41,166 | ₩39,391 | ₩41,152 | +4.47% | 51.7만 |
|---|
| 2026.07.10 | ₩38,817 | ₩39,604 | ₩38,790 | ₩39,591 | +1.99% | 43.6만 |
|---|
| 2026.07.09 | ₩38,177 | ₩38,857 | ₩37,589 | ₩38,470 | +0.77% | 39만 |
|---|
| 2026.07.08 | ₩38,230 | ₩38,390 | ₩37,630 | ₩37,963 | -0.70% | 55만 |
|---|
| 2026.07.07 | ₩38,217 | ₩38,810 | ₩37,930 | ₩38,443 | +0.59% | 50.4만 |
|---|
| 2026.07.06 | ₩36,829 | ₩38,230 | ₩36,829 | ₩37,870 | +2.83% | 39.5만 |
|---|
| 2026.07.02 | ₩36,962 | ₩37,549 | ₩36,495 | ₩37,283 | +0.87% | 46.3만 |
|---|
| 2026.07.01 | ₩35,548 | ₩36,602 | ₩35,441 | ₩36,389 | +2.36% | 46.6만 |
|---|
| 2026.06.30 | ₩35,855 | ₩35,995 | ₩35,228 | ₩35,481 | -1.04% | 56.6만 |
|---|
| 2026.06.29 | ₩36,175 | ₩36,242 | ₩35,481 | ₩36,015 | -0.44% | 46.6만 |
|---|
| 2026.06.26 | ₩35,548 | ₩36,469 | ₩35,174 | ₩36,055 | +1.43% | 56.5만 |
|---|
| 2026.06.25 | ₩35,815 | ₩36,175 | ₩34,861 | ₩35,348 | -1.30% | 49.8만 |
|---|
| 2026.06.24 | ₩36,735 | ₩37,096 | ₩35,241 | ₩35,281 | -3.96% | 74만 |
|---|
| 2026.06.23 | ₩36,682 | ₩37,496 | ₩36,258 | ₩37,149 | +1.27% | 45.7만 |
|---|
| 2026.06.22 | ₩36,148 | ₩37,349 | ₩36,108 | ₩36,455 | +0.85% | 70만 |
|---|
| 2026.06.18 | ₩35,855 | ₩36,802 | ₩35,701 | ₩36,682 | +2.31% | 254.4만 |
|---|
| 2026.06.17 | ₩36,055 | ₩36,856 | ₩35,481 | ₩35,748 | -0.85% | 71만 |
|---|
| 2026.06.16 | ₩38,257 | ₩38,257 | ₩35,881 | ₩36,228 | -5.30% | 100.9만 |
|---|
| 2026.06.15 | ₩38,964 | ₩39,151 | ₩38,177 | ₩38,257 | -1.82% | 89.3만 |
|---|
| 2026.06.12 | ₩38,684 | ₩39,291 | ₩38,457 | ₩38,577 | -0.28% | 90.9만 |
|---|
| 2026.06.11 | ₩38,337 | ₩38,530 | ₩37,710 | ₩38,163 | -0.45% | 36.1만 |
|---|
| 2026.06.10 | ₩37,803 | ₩38,770 | ₩37,683 | ₩38,217 | +1.09% | 51만 |
|---|
| 2026.06.09 | ₩37,096 | ₩37,990 | ₩37,056 | ₩37,670 | +1.55% | 38.1만 |
|---|
| 2026.06.08 | ₩36,749 | ₩37,536 | ₩36,702 | ₩36,802 | +0.15% | 38.1만 |
|---|
| 2026.06.05 | ₩36,522 | ₩37,309 | ₩36,389 | ₩37,109 | +1.61% | 44.7만 |
|---|
| 2026.06.04 | ₩35,094 | ₩36,295 | ₩35,054 | ₩36,255 | +3.31% | 40.2만 |
|---|
| 2026.06.03 | ₩36,335 | ₩36,335 | ₩34,254 | ₩34,574 | -4.85% | 65.5만 |
|---|
| 2026.06.02 | ₩35,988 | ₩37,136 | ₩35,988 | ₩36,669 | +1.89% | 41.3만 |
|---|
| 2026.06.01 | ₩36,522 | ₩36,829 | ₩35,228 | ₩36,335 | -0.51% | 81.1만 |
|---|
| 2026.05.29 | ₩36,829 | ₩37,630 | ₩36,762 | ₩36,989 | +0.43% | 105만 |
|---|
| 2026.05.28 | ₩37,029 | ₩37,361 | ₩36,575 | ₩36,829 | -0.54% | 49.7만 |
|---|
| 2026.05.27 | ₩37,243 | ₩37,630 | ₩36,869 | ₩37,296 | +0.14% | 78.5만 |
|---|
| 2026.05.26 | ₩37,363 | ₩37,483 | ₩37,069 | ₩37,109 | -0.68% | 84.6만 |
|---|
| 2026.05.22 | ₩36,776 | ₩37,443 | ₩36,709 | ₩37,082 | +0.83% | 82.3만 |
|---|
| 2026.05.21 | ₩36,695 | ₩37,269 | ₩36,389 | ₩36,816 | +0.33% | 78.4만 |
|---|
| 2026.05.20 | ₩36,709 | ₩37,496 | ₩36,295 | ₩37,203 | +1.34% | 70.5만 |
|---|
| 2026.05.19 | ₩37,363 | ₩37,452 | ₩36,415 | ₩36,495 | -2.32% | 108.2만 |
|---|
| 2026.05.18 | ₩37,923 | ₩39,458 | ₩37,296 | ₩37,336 | -1.55% | 756.6만 |
|---|
| 2026.05.15 | ₩38,190 | ₩38,911 | ₩37,376 | ₩37,416 | -2.03% | 128.6만 |
|---|
| 2026.05.14 | ₩39,591 | ₩40,338 | ₩38,097 | ₩38,150 | -3.64% | 238.3만 |
|---|
| 2026.05.13 | ₩36,989 | ₩37,636 | ₩36,936 | ₩37,483 | +1.33% | 40.7만 |
|---|
| 2026.05.12 | ₩37,136 | ₩37,696 | ₩36,469 | ₩37,416 | +0.75% | 41.7만 |
|---|
| 2026.05.11 | ₩38,137 | ₩38,137 | ₩36,842 | ₩37,016 | -2.94% | 57.2만 |
|---|
| 2026.05.08 | ₩36,669 | ₩38,057 | ₩36,222 | ₩37,763 | +2.98% | 59만 |
|---|
| 2026.05.07 | ₩38,257 | ₩39,765 | ₩35,761 | ₩36,135 | -5.55% | 96.1만 |
|---|
| 2026.05.06 | ₩39,511 | ₩40,158 | ₩39,111 | ₩39,324 | -0.47% | 68.4만 |
|---|
| 2026.05.05 | ₩37,990 | ₩39,378 | ₩37,990 | ₩39,257 | +3.34% | 63.6만 |
|---|
| 2026.05.04 | ₩37,843 | ₩38,857 | ₩37,656 | ₩37,816 | -0.07% | 52.9만 |
|---|
| 2026.05.01 | ₩38,577 | ₩38,777 | ₩37,956 | ₩38,150 | -1.11% | 47.5만 |
|---|
| 2026.04.30 | ₩37,483 | ₩38,717 | ₩37,449 | ₩38,217 | +1.96% | 52.9만 |
|---|
| 2026.04.29 | ₩38,137 | ₩38,684 | ₩37,686 | ₩37,870 | -0.70% | 42.8만 |
|---|
| 2026.04.28 | ₩38,083 | ₩38,684 | ₩37,736 | ₩38,190 | +0.28% | 52.7만 |
|---|
| 2026.04.27 | ₩37,109 | ₩38,177 | ₩37,109 | ₩37,603 | +1.33% | 47.1만 |
|---|
| 2026.04.24 | ₩36,549 | ₩37,549 | ₩36,455 | ₩37,349 | +2.19% | 38.7만 |
|---|
| 2026.04.23 | ₩35,841 | ₩36,602 | ₩35,708 | ₩36,549 | +1.97% | 37.7만 |
|---|
| 2026.04.22 | ₩36,215 | ₩36,449 | ₩35,495 | ₩36,202 | -0.04% | 48.2만 |
|---|
| 2026.04.21 | ₩36,108 | ₩36,776 | ₩35,988 | ₩36,175 | +0.18% | 42.5만 |
|---|
| 2026.04.20 | ₩36,015 | ₩36,589 | ₩35,892 | ₩36,122 | +0.30% | 50.4만 |
|---|
| 2026.04.17 | ₩35,575 | ₩36,575 | ₩35,321 | ₩36,175 | +1.69% | 40.4만 |
|---|
| 2026.04.16 | ₩35,348 | ₩35,721 | ₩35,001 | ₩35,094 | -0.72% | 59만 |
|---|
| 2026.04.15 | ₩34,307 | ₩35,575 | ₩34,254 | ₩35,308 | +2.92% | 53.4만 |
|---|
| 2026.04.14 | ₩33,947 | ₩34,307 | ₩33,693 | ₩34,133 | +0.55% | 45.1만 |
|---|
| 2026.04.13 | ₩31,852 | ₩33,960 | ₩31,745 | ₩33,960 | +6.62% | 68.5만 |
|---|
| 2026.04.10 | ₩33,253 | ₩33,426 | ₩32,052 | ₩32,065 | -3.57% | 66.8만 |
|---|
| 2026.04.09 | ₩32,906 | ₩33,760 | ₩32,626 | ₩33,360 | +1.38% | 62.6만 |
|---|
| 2026.04.08 | ₩33,333 | ₩34,101 | ₩33,146 | ₩33,293 | -0.12% | 87만 |
|---|
| 2026.04.07 | ₩34,560 | ₩34,847 | ₩32,105 | ₩32,826 | -5.02% | 86.9만 |
|---|
| 2026.04.06 | ₩35,014 | ₩35,201 | ₩34,654 | ₩35,108 | +0.27% | 55.5만 |
|---|
| 2026.04.02 | ₩33,893 | ₩35,027 | ₩32,472 | ₩34,761 | +2.56% | 69.6만 |
|---|
| 2026.04.01 | ₩33,973 | ₩34,801 | ₩33,286 | ₩34,414 | +1.30% | 79만 |
|---|
| 2026.03.31 | ₩33,680 | ₩34,560 | ₩33,146 | ₩33,787 | +0.32% | 61.4만 |
|---|
| 2026.03.30 | ₩32,479 | ₩33,626 | ₩32,132 | ₩33,133 | +2.01% | 58.9만 |
|---|
| 2026.03.27 | ₩33,480 | ₩33,553 | ₩32,269 | ₩32,292 | -3.55% | 60만 |
|---|
| 2026.03.26 | ₩32,959 | ₩33,813 | ₩32,959 | ₩33,746 | +2.39% | 63.4만 |
|---|
| 2026.03.25 | ₩32,919 | ₩33,213 | ₩32,385 | ₩32,879 | -0.12% | 62.6만 |
|---|
| 2026.03.24 | ₩31,518 | ₩32,559 | ₩31,285 | ₩32,399 | +2.79% | 73.8만 |
|---|
| 2026.03.23 | ₩32,319 | ₩32,892 | ₩31,638 | ₩31,865 | -1.40% | 75.4만 |
|---|
| 2026.03.20 | ₩31,505 | ₩31,928 | ₩31,111 | ₩31,465 | -0.13% | 99만 |
|---|
| 2026.03.19 | ₩31,131 | ₩31,785 | ₩30,544 | ₩31,505 | +1.20% | 82.1만 |
|---|
| 2026.03.18 | ₩31,024 | ₩31,972 | ₩31,024 | ₩31,585 | +1.81% | 68.9만 |
|---|
| 2026.03.17 | ₩30,904 | ₩32,065 | ₩30,631 | ₩31,571 | +2.16% | 99.3만 |
|---|
| 2026.03.16 | ₩28,943 | ₩29,783 | ₩28,743 | ₩29,543 | +2.07% | 150.4만 |
|---|
| 2026.03.13 | ₩27,849 | ₩28,302 | ₩27,835 | ₩27,942 | +0.34% | 63.6만 |
|---|
| 2026.03.12 | ₩27,728 | ₩28,102 | ₩27,448 | ₩27,608 | -0.43% | 54.9만 |
|---|
| 2026.03.11 | ₩29,076 | ₩29,677 | ₩27,702 | ₩28,129 | -3.26% | 77.8만 |
|---|
| 2026.03.10 | ₩29,890 | ₩30,064 | ₩29,009 | ₩29,356 | -1.79% | 49.5만 |
|---|
| 2026.03.09 | ₩29,890 | ₩30,277 | ₩28,729 | ₩29,903 | +0.04% | 52.4만 |
|---|
| 2026.03.06 | ₩30,844 | ₩30,844 | ₩29,663 | ₩30,451 | -1.28% | 45.4만 |
|---|
| 2026.03.05 | ₩30,677 | ₩31,398 | ₩30,677 | ₩31,305 | +2.04% | 42.8만 |
|---|
| 2026.03.04 | ₩30,397 | ₩31,111 | ₩30,077 | ₩30,984 | +1.93% | 41만 |
|---|
| 2026.03.03 | ₩29,263 | ₩30,344 | ₩28,529 | ₩30,304 | +3.56% | 54.8만 |
|---|
| 2026.03.02 | ₩29,516 | ₩30,384 | ₩29,356 | ₩29,917 | +1.36% | 53.7만 |
|---|
| 2026.02.27 | ₩31,011 | ₩31,638 | ₩29,957 | ₩30,224 | -2.54% | 107.4만 |
|---|
| 2026.02.26 | ₩31,505 | ₩32,045 | ₩30,984 | ₩31,478 | -0.08% | 43.7만 |
|---|
| 2026.02.25 | ₩30,597 | ₩31,231 | ₩29,663 | ₩31,118 | +1.70% | 48만 |
|---|
| 2026.02.24 | ₩31,171 | ₩31,825 | ₩30,090 | ₩30,357 | -2.61% | 80.4만 |
|---|
| 2026.02.23 | ₩34,173 | ₩34,663 | ₩30,791 | ₩31,118 | -8.94% | 95.6만 |
|---|
| 2026.02.20 | ₩36,028 | ₩36,469 | ₩32,559 | ₩34,000 | -5.63% | 102.8만 |
|---|
| 2026.02.19 | ₩37,896 | ₩38,537 | ₩36,822 | ₩36,936 | -2.54% | 66.6만 |
|---|
| 2026.02.18 | ₩38,217 | ₩38,777 | ₩37,984 | ₩38,417 | +0.52% | 48.8만 |
|---|
| 2026.02.17 | ₩38,163 | ₩38,350 | ₩37,483 | ₩38,097 | -0.17% | 32.4만 |
|---|
| 2026.02.13 | ₩37,736 | ₩38,230 | ₩37,189 | ₩37,950 | +0.57% | 46.5만 |
|---|
| 2026.02.12 | ₩38,083 | ₩38,302 | ₩36,682 | ₩37,643 | -1.16% | 35.5만 |
|---|
| 2026.02.11 | ₩37,923 | ₩38,577 | ₩37,323 | ₩37,843 | -0.21% | 32.5만 |
|---|
| 2026.02.10 | ₩37,736 | ₩38,030 | ₩37,096 | ₩37,923 | +0.50% | 34.6만 |
|---|
| 2026.02.09 | ₩37,710 | ₩38,123 | ₩37,056 | ₩37,189 | -1.38% | 36.4만 |
|---|
| 2026.02.06 | ₩37,069 | ₩38,057 | ₩36,822 | ₩37,870 | +2.16% | 80.9만 |
|---|
| 2026.02.05 | ₩37,856 | ₩38,137 | ₩36,615 | ₩36,735 | -2.96% | 53.3만 |
|---|
| 2026.02.04 | ₩37,349 | ₩38,123 | ₩37,029 | ₩37,643 | +0.79% | 51.1만 |
|---|
| 2026.02.03 | ₩39,411 | ₩39,751 | ₩36,936 | ₩36,962 | -6.21% | 72.4만 |
|---|
| 2026.02.02 | ₩39,418 | ₩40,065 | ₩38,842 | ₩39,738 | +0.81% | 51.9만 |
|---|
| 2026.01.30 | ₩39,111 | ₩39,358 | ₩38,464 | ₩39,351 | +0.61% | 46.8만 |
|---|
| 2026.01.29 | ₩38,430 | ₩39,244 | ₩38,243 | ₩39,231 | +2.08% | 55.9만 |
|---|
| 2026.01.28 | ₩38,310 | ₩38,497 | ₩37,443 | ₩38,057 | -0.66% | 94.9만 |
|---|
| 2026.01.27 | ₩37,563 | ₩38,403 | ₩37,563 | ₩38,283 | +1.92% | 59만 |
|---|
| 2026.01.26 | ₩37,443 | ₩38,350 | ₩37,176 | ₩38,243 | +2.14% | 53.2만 |
|---|
| 2026.01.23 | ₩38,123 | ₩38,137 | ₩36,922 | ₩37,203 | -2.42% | 52.8만 |
|---|
| 2026.01.22 | ₩37,483 | ₩38,383 | ₩37,256 | ₩38,337 | +2.28% | 63.6만 |
|---|
| 2026.01.21 | ₩35,948 | ₩37,456 | ₩35,948 | ₩37,456 | +4.19% | 98.6만 |
|---|
| 2026.01.20 | ₩36,028 | ₩36,776 | ₩35,294 | ₩35,922 | -0.30% | 75만 |
|---|
| 2026.01.16 | ₩36,896 | ₩37,196 | ₩36,442 | ₩36,749 | -0.40% | 77.8만 |
|---|
| 2026.01.15 | ₩36,282 | ₩37,336 | ₩36,282 | ₩37,016 | +2.02% | 58.5만 |
|---|
| 2026.01.14 | ₩36,669 | ₩37,082 | ₩36,170 | ₩36,415 | -0.69% | 89.5만 |
|---|
| 2026.01.13 | ₩37,830 | ₩38,003 | ₩36,522 | ₩36,829 | -2.65% | 89.1만 |
|---|
| 2026.01.12 | ₩37,990 | ₩38,370 | ₩37,456 | ₩38,043 | +0.14% | 104.1만 |
|---|
| 2026.01.09 | ₩37,883 | ₩38,697 | ₩36,989 | ₩38,363 | +1.27% | 123.1만 |
|---|
| 2026.01.08 | ₩38,911 | ₩39,484 | ₩37,630 | ₩37,976 | -2.40% | 176.8만 |
|---|
| 2026.01.07 | ₩38,510 | ₩39,564 | ₩38,030 | ₩39,297 | +2.04% | 143.7만 |
|---|
| 2026.01.06 | ₩38,283 | ₩39,231 | ₩37,616 | ₩38,550 | +0.70% | 158.7만 |
|---|
| 2026.01.05 | ₩39,458 | ₩40,432 | ₩38,417 | ₩39,004 | -1.15% | 216.8만 |
|---|
| 2026.01.02 | ₩41,072 | ₩41,152 | ₩39,364 | ₩40,085 | -2.40% | 189.7만 |
|---|
| 2025.12.31 | ₩42,473 | ₩43,067 | ₩40,779 | ₩41,166 | -3.08% | 305.2만 |
|---|
| 2025.12.30 | ₩43,181 | ₩43,181 | ₩41,819 | ₩42,460 | -1.67% | 212.2만 |
|---|
| 2025.12.29 | ₩42,767 | ₩43,581 | ₩42,767 | ₩43,114 | +0.81% | 38.8만 |
|---|
| 2025.12.26 | ₩42,220 | ₩43,314 | ₩42,220 | ₩42,874 | +1.55% | 38.9만 |
|---|
| 2025.12.24 | ₩41,966 | ₩42,180 | ₩41,232 | ₩42,166 | +0.48% | 25.7만 |
|---|
| 2025.12.23 | ₩41,499 | ₩41,926 | ₩40,839 | ₩41,686 | +0.45% | 43.4만 |
|---|
| 2025.12.22 | ₩41,779 | ₩41,866 | ₩40,632 | ₩41,499 | -0.67% | 53.5만 |
|---|
| 2025.12.19 | ₩43,888 | ₩44,395 | ₩41,272 | ₩41,566 | -5.29% | 96.6만 |
|---|
| 2025.12.18 | ₩44,141 | ₩44,515 | ₩43,141 | ₩43,995 | -0.33% | 30.2만 |
|---|
| 2025.12.17 | ₩46,023 | ₩46,023 | ₩42,927 | ₩43,808 | -4.81% | 46.6만 |
|---|
| 2025.12.16 | ₩46,356 | ₩47,097 | ₩45,943 | ₩46,009 | -0.75% | 24.7만 |
|---|
| 2025.12.15 | ₩46,410 | ₩47,144 | ₩46,143 | ₩46,396 | -0.03% | 15.1만 |
|---|
| 2025.12.12 | ₩46,957 | ₩46,957 | ₩45,629 | ₩45,983 | -2.07% | 19.2만 |
|---|
| 2025.12.11 | ₩45,356 | ₩47,025 | ₩45,175 | ₩46,610 | +2.77% | 23.2만 |
|---|
| 2025.12.10 | ₩44,782 | ₩45,356 | ₩44,301 | ₩45,316 | +1.19% | 38만 |
|---|
| 2025.12.09 | ₩44,088 | ₩45,209 | ₩43,914 | ₩44,568 | +1.09% | 12.6만 |
|---|
| 2025.12.08 | ₩45,115 | ₩45,155 | ₩44,021 | ₩44,048 | -2.37% | 14.3만 |
|---|
| 2025.12.05 | ₩43,941 | ₩45,102 | ₩43,634 | ₩44,995 | +2.40% | 16.2만 |
|---|
| 2025.12.04 | ₩44,515 | ₩44,688 | ₩44,088 | ₩44,341 | -0.39% | 12.4만 |
|---|
| 2025.12.03 | ₩43,167 | ₩44,568 | ₩43,027 | ₩44,542 | +3.18% | 15.5만 |
|---|
| 2025.12.02 | ₩43,594 | ₩43,701 | ₩42,396 | ₩43,234 | -0.83% | 23.6만 |
|---|
| 2025.12.01 | ₩42,887 | ₩43,674 | ₩42,887 | ₩43,581 | +1.62% | 15.6만 |
|---|
| 2025.11.28 | ₩43,527 | ₩43,527 | ₩42,967 | ₩43,114 | -0.95% | 6.8만 |
|---|
| 2025.11.26 | ₩43,114 | ₩43,608 | ₩43,114 | ₩43,287 | +0.40% | 16.2만 |
|---|
| 2025.11.25 | ₩42,367 | ₩43,367 | ₩42,367 | ₩43,127 | +1.80% | 17.8만 |
|---|
| 2025.11.24 | ₩41,699 | ₩42,540 | ₩41,392 | ₩42,180 | +1.15% | 16.6만 |
|---|
| 2025.11.21 | ₩41,179 | ₩42,353 | ₩40,899 | ₩41,739 | +1.36% | 19.6만 |
|---|
| 2025.11.20 | ₩41,593 | ₩41,833 | ₩40,712 | ₩40,992 | -1.44% | 19.3만 |
|---|
| 2025.11.19 | ₩40,685 | ₩40,765 | ₩39,578 | ₩40,365 | -0.79% | 21.9만 |
|---|
| 2025.11.18 | ₩41,392 | ₩41,432 | ₩40,565 | ₩40,565 | -2.00% | 21.6만 |
|---|
| 2025.11.17 | ₩43,114 | ₩43,254 | ₩41,474 | ₩41,513 | -3.71% | 21.4만 |
|---|
| 2025.11.14 | ₩43,928 | ₩44,009 | ₩42,680 | ₩43,314 | -1.40% | 18만 |
|---|
| 2025.11.13 | ₩44,061 | ₩44,702 | ₩43,594 | ₩44,008 | -0.12% | 15.7만 |
|---|
| 2025.11.12 | ₩44,328 | ₩44,822 | ₩44,168 | ₩44,408 | +0.18% | 12.7만 |
|---|
| 2025.11.11 | ₩43,514 | ₩44,381 | ₩43,167 | ₩44,048 | +1.23% | 21.5만 |
|---|
| 2025.11.10 | ₩41,232 | ₩44,008 | ₩41,158 | ₩43,541 | +5.60% | 32.6만 |
|---|
| 2025.11.07 | ₩42,193 | ₩42,193 | ₩39,444 | ₩41,112 | -2.56% | 32.5만 |
|---|
| 2025.11.06 | ₩40,045 | ₩40,505 | ₩39,591 | ₩39,858 | -0.47% | 17.2만 |
|---|
| 2025.11.05 | ₩39,524 | ₩40,031 | ₩39,051 | ₩39,911 | +0.98% | 19.7만 |
|---|
| 2025.11.04 | ₩38,670 | ₩39,771 | ₩38,430 | ₩39,524 | +2.21% | 17.8만 |
|---|
| 2025.11.03 | ₩39,324 | ₩39,371 | ₩38,644 | ₩38,790 | -1.36% | 17.9만 |
|---|
| 2025.10.31 | ₩38,497 | ₩39,671 | ₩38,429 | ₩39,564 | +2.77% | 14만 |
|---|
| 2025.10.30 | ₩38,590 | ₩39,564 | ₩38,590 | ₩38,817 | +0.59% | 11.4만 |
|---|
| 2025.10.29 | ₩38,724 | ₩39,371 | ₩38,564 | ₩38,817 | +0.24% | 11.8만 |
|---|
| 2025.10.28 | ₩39,311 | ₩39,578 | ₩38,977 | ₩39,004 | -0.78% | 9.9만 |
|---|
| 2025.10.27 | ₩39,765 | ₩39,765 | ₩39,364 | ₩39,511 | -0.64% | 10.2만 |
|---|
| 2025.10.24 | ₩39,244 | ₩39,778 | ₩39,244 | ₩39,644 | +1.02% | 9.7만 |
|---|
| 2025.10.23 | ₩39,538 | ₩39,538 | ₩39,017 | ₩39,137 | -1.01% | 7.7만 |
|---|
| 2025.10.22 | ₩39,604 | ₩39,604 | ₩38,971 | ₩39,338 | -0.67% | 12.9만 |
|---|
| 2025.10.21 | ₩39,244 | ₩39,511 | ₩39,011 | ₩39,444 | +0.51% | 15.5만 |
|---|
| 2025.10.20 | ₩38,777 | ₩39,591 | ₩38,777 | ₩39,311 | +1.38% | 15.3만 |
|---|
| 2025.10.17 | ₩38,737 | ₩38,817 | ₩38,417 | ₩38,684 | -0.14% | 14.7만 |
|---|
| 2025.10.16 | ₩39,017 | ₩39,231 | ₩38,297 | ₩38,737 | -0.72% | 21.3만 |
|---|
| 2025.10.15 | ₩40,178 | ₩40,205 | ₩39,071 | ₩39,204 | -2.42% | 15만 |
|---|
| 2025.10.14 | ₩38,403 | ₩40,258 | ₩38,403 | ₩40,245 | +4.79% | 27.1만 |
|---|
| 2025.10.13 | ₩39,097 | ₩39,097 | ₩38,457 | ₩38,577 | -1.33% | 19.2만 |
|---|
| 2025.10.10 | ₩39,818 | ₩40,085 | ₩38,844 | ₩38,924 | -2.25% | 17.4만 |
|---|