시장 데이터를 불러오는 중
전체 종목
Genworth Financial Inc Common Stock 과거 주가
Genworth Financial Inc Common Stock · GNW · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genworth Financial Inc Common Stock · GNW · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,824 | ₩12,958 | ₩12,529 | ₩12,596 | -1.78% | 334.4만 |
| 2026.10.08 | ₩12,904 | ₩13,079 | ₩12,784 | ₩13,052 | +1.14% | 356.7만 |
| 2026.10.07 | ₩12,837 | ₩13,025 | ₩12,837 | ₩12,904 | +0.52% | 471.5만 |
| 2026.10.06 | ₩12,864 | ₩13,012 | ₩12,811 | ₩12,904 | +0.31% | 391.4만 |
| 2026.10.05 | ₩12,757 | ₩13,038 | ₩12,757 | ₩12,851 | +0.74% | 489.6만 |
| 2026.10.02 | ₩12,476 | ₩12,891 | ₩12,476 | ₩12,797 | +2.58% | 479.4만 |
| 2026.10.01 | ₩11,966 | ₩12,502 | ₩11,899 | ₩12,476 | +4.26% | 603.8만 |
| 2026.09.30 | ₩12,328 | ₩12,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,020 |
| -2.50% |
| 546.3만 |
| 2026.09.29 | ₩12,569 | ₩12,690 | ₩12,261 | ₩12,368 | -1.60% | 326.1만 |
|---|
| 2026.09.28 | ₩12,610 | ₩12,650 | ₩12,476 | ₩12,569 | -0.32% | 275.9만 |
|---|
| 2026.09.25 | ₩12,717 | ₩12,717 | ₩12,449 | ₩12,636 | -0.63% | 440.6만 |
|---|
| 2026.09.24 | ₩12,945 | ₩13,012 | ₩12,650 | ₩12,663 | -2.17% | 298.7만 |
|---|
| 2026.09.23 | ₩13,025 | ₩13,092 | ₩12,837 | ₩12,904 | -0.93% | 270.8만 |
|---|
| 2026.09.22 | ₩13,534 | ₩13,534 | ₩13,079 | ₩13,079 | -3.37% | 381.6만 |
|---|
| 2026.09.21 | ₩13,507 | ₩13,749 | ₩13,440 | ₩13,440 | -0.50% | 371만 |
|---|
| 2026.09.18 | ₩13,641 | ₩13,641 | ₩13,306 | ₩13,467 | -1.28% | 1026.8만 |
|---|
| 2026.09.17 | ₩13,561 | ₩13,789 | ₩13,507 | ₩13,708 | +1.09% | 435만 |
|---|
| 2026.09.16 | ₩13,400 | ₩13,668 | ₩13,266 | ₩13,521 | +0.90% | 712.5만 |
|---|
| 2026.09.15 | ₩13,333 | ₩13,695 | ₩13,146 | ₩13,414 | +0.60% | 977.2만 |
|---|
| 2026.09.14 | ₩14,097 | ₩14,285 | ₩14,057 | ₩14,204 | +0.76% | 399만 |
|---|
| 2026.09.11 | ₩14,164 | ₩14,231 | ₩14,003 | ₩14,057 | -0.76% | 367.4만 |
|---|
| 2026.09.10 | ₩14,218 | ₩14,244 | ₩13,923 | ₩14,030 | -1.32% | 329.4만 |
|---|
| 2026.09.09 | ₩13,963 | ₩14,124 | ₩13,842 | ₩14,057 | +0.67% | 378.5만 |
|---|
| 2026.09.08 | ₩13,749 | ₩14,097 | ₩13,655 | ₩13,963 | +1.56% | 497.7만 |
|---|
| 2026.09.04 | ₩13,896 | ₩14,003 | ₩13,829 | ₩13,869 | -0.19% | 380.6만 |
|---|
| 2026.09.03 | ₩13,936 | ₩14,325 | ₩13,896 | ₩13,909 | -0.19% | 607.4만 |
|---|
| 2026.09.02 | ₩13,507 | ₩13,628 | ₩13,440 | ₩13,574 | +0.50% | 377.1만 |
|---|
| 2026.09.01 | ₩13,373 | ₩13,574 | ₩13,280 | ₩13,400 | +0.20% | 381.5만 |
|---|
| 2026.08.31 | ₩13,333 | ₩13,521 | ₩13,280 | ₩13,320 | -0.10% | 322만 |
|---|
| 2026.08.28 | ₩13,347 | ₩13,467 | ₩13,280 | ₩13,373 | +0.20% | 187.2만 |
|---|
| 2026.08.27 | ₩13,172 | ₩13,400 | ₩13,172 | ₩13,306 | +1.02% | 200.8만 |
|---|
| 2026.08.26 | ₩13,199 | ₩13,347 | ₩13,146 | ₩13,280 | +0.61% | 258.6만 |
|---|
| 2026.08.25 | ₩13,266 | ₩13,280 | ₩13,132 | ₩13,213 | -0.40% | 229.4만 |
|---|
| 2026.08.24 | ₩13,280 | ₩13,440 | ₩13,239 | ₩13,253 | -0.20% | 248만 |
|---|
| 2026.08.21 | ₩13,266 | ₩13,360 | ₩13,199 | ₩13,239 | -0.20% | 281.2만 |
|---|
| 2026.08.20 | ₩13,226 | ₩13,306 | ₩13,132 | ₩13,213 | -0.10% | 178.7만 |
|---|
| 2026.08.19 | ₩13,360 | ₩13,655 | ₩13,293 | ₩13,293 | -0.50% | 248.3만 |
|---|
| 2026.08.18 | ₩13,628 | ₩13,735 | ₩13,507 | ₩13,507 | -0.88% | 196.8만 |
|---|
| 2026.08.17 | ₩13,655 | ₩13,775 | ₩13,481 | ₩13,521 | -0.98% | 218.3만 |
|---|
| 2026.08.14 | ₩13,373 | ₩13,628 | ₩13,373 | ₩13,615 | +1.80% | 182.4만 |
|---|
| 2026.08.13 | ₩13,507 | ₩13,615 | ₩13,320 | ₩13,387 | -0.89% | 220.2만 |
|---|
| 2026.08.12 | ₩13,132 | ₩13,454 | ₩13,092 | ₩13,427 | +2.24% | 327.7만 |
|---|
| 2026.08.11 | ₩13,092 | ₩13,226 | ₩13,012 | ₩13,119 | +0.20% | 252.7만 |
|---|
| 2026.08.10 | ₩12,837 | ₩13,159 | ₩12,770 | ₩13,132 | +2.30% | 331.1만 |
|---|
| 2026.08.07 | ₩12,998 | ₩13,025 | ₩12,770 | ₩12,985 | -0.10% | 288.6만 |
|---|
| 2026.08.06 | ₩13,079 | ₩13,280 | ₩12,784 | ₩13,012 | -0.51% | 375.4만 |
|---|
| 2026.08.05 | ₩13,119 | ₩13,146 | ₩12,918 | ₩12,985 | -1.02% | 246만 |
|---|
| 2026.08.04 | ₩13,065 | ₩13,199 | ₩13,065 | ₩13,146 | +0.62% | 250.9만 |
|---|
| 2026.08.03 | ₩13,280 | ₩13,507 | ₩13,132 | ₩13,159 | -0.91% | 260만 |
|---|
| 2026.07.31 | ₩13,239 | ₩13,373 | ₩13,119 | ₩13,172 | -0.51% | 274.6만 |
|---|
| 2026.07.30 | ₩13,561 | ₩13,588 | ₩13,213 | ₩13,347 | -1.58% | 207.5만 |
|---|
| 2026.07.29 | ₩13,454 | ₩13,561 | ₩13,400 | ₩13,507 | +0.40% | 212.3만 |
|---|
| 2026.07.28 | ₩13,306 | ₩13,548 | ₩13,280 | ₩13,481 | +1.31% | 304.8만 |
|---|
| 2026.07.27 | ₩13,347 | ₩13,440 | ₩13,239 | ₩13,266 | -0.60% | 227.6만 |
|---|
| 2026.07.24 | ₩13,226 | ₩13,507 | ₩13,226 | ₩13,293 | +0.51% | 288.8만 |
|---|
| 2026.07.23 | ₩13,333 | ₩13,414 | ₩13,052 | ₩13,280 | -0.40% | 536.4만 |
|---|
| 2026.07.22 | ₩13,601 | ₩13,655 | ₩13,213 | ₩13,400 | -1.48% | 341.2만 |
|---|
| 2026.07.21 | ₩13,615 | ₩13,655 | ₩13,427 | ₩13,574 | -0.30% | 266.7만 |
|---|
| 2026.07.20 | ₩13,481 | ₩13,668 | ₩13,481 | ₩13,534 | +0.40% | 216.3만 |
|---|
| 2026.07.17 | ₩13,427 | ₩13,601 | ₩13,333 | ₩13,521 | +0.70% | 274.4만 |
|---|
| 2026.07.16 | ₩13,159 | ₩13,521 | ₩13,079 | ₩13,427 | +2.04% | 427.7만 |
|---|
| 2026.07.15 | ₩13,052 | ₩13,387 | ₩12,958 | ₩13,052 | 0.00% | 332.4만 |
|---|
| 2026.07.14 | ₩12,784 | ₩13,079 | ₩12,784 | ₩13,012 | +1.78% | 264만 |
|---|
| 2026.07.13 | ₩12,529 | ₩12,931 | ₩12,462 | ₩12,811 | +2.25% | 283.7만 |
|---|
| 2026.07.10 | ₩12,382 | ₩12,422 | ₩12,181 | ₩12,328 | -0.43% | 181.9만 |
|---|
| 2026.07.09 | ₩12,395 | ₩12,449 | ₩12,315 | ₩12,355 | -0.32% | 211.8만 |
|---|
| 2026.07.08 | ₩12,516 | ₩12,677 | ₩12,301 | ₩12,328 | -1.50% | 352.9만 |
|---|
| 2026.07.07 | ₩12,891 | ₩12,985 | ₩12,770 | ₩12,784 | -0.83% | 192.9만 |
|---|
| 2026.07.06 | ₩12,811 | ₩12,985 | ₩12,744 | ₩12,784 | -0.21% | 246만 |
|---|
| 2026.07.02 | ₩12,878 | ₩12,891 | ₩12,770 | ₩12,878 | 0.00% | 203.5만 |
|---|
| 2026.07.01 | ₩12,784 | ₩12,931 | ₩12,730 | ₩12,797 | +0.10% | 320.7만 |
|---|
| 2026.06.30 | ₩12,730 | ₩12,878 | ₩12,636 | ₩12,690 | -0.32% | 317.9만 |
|---|
| 2026.06.29 | ₩12,610 | ₩12,797 | ₩12,583 | ₩12,757 | +1.17% | 306.6만 |
|---|
| 2026.06.26 | ₩12,650 | ₩12,811 | ₩12,596 | ₩12,677 | +0.21% | 842.1만 |
|---|
| 2026.06.25 | ₩12,435 | ₩12,623 | ₩12,395 | ₩12,596 | +1.29% | 334.1만 |
|---|
| 2026.06.24 | ₩12,328 | ₩12,489 | ₩12,234 | ₩12,449 | +0.98% | 323.4만 |
|---|
| 2026.06.23 | ₩12,087 | ₩12,301 | ₩12,007 | ₩12,288 | +1.66% | 286.9만 |
|---|
| 2026.06.22 | ₩12,060 | ₩12,194 | ₩11,980 | ₩11,980 | -0.67% | 267.1만 |
|---|
| 2026.06.18 | ₩12,020 | ₩12,114 | ₩11,926 | ₩11,993 | -0.22% | 807.1만 |
|---|
| 2026.06.17 | ₩11,926 | ₩12,060 | ₩11,873 | ₩12,020 | +0.79% | 289.6만 |
|---|
| 2026.06.16 | ₩11,953 | ₩12,020 | ₩11,913 | ₩12,007 | +0.45% | 321.6만 |
|---|
| 2026.06.15 | ₩11,899 | ₩12,033 | ₩11,806 | ₩11,873 | -0.23% | 244.7만 |
|---|
| 2026.06.12 | ₩11,899 | ₩12,007 | ₩11,846 | ₩11,940 | +0.34% | 218.8만 |
|---|
| 2026.06.11 | ₩12,047 | ₩12,060 | ₩11,819 | ₩11,846 | -1.67% | 204.5만 |
|---|
| 2026.06.10 | ₩11,846 | ₩12,007 | ₩11,752 | ₩11,966 | +1.02% | 231.7만 |
|---|
| 2026.06.09 | ₩11,471 | ₩11,698 | ₩11,471 | ₩11,672 | +1.75% | 253.8만 |
|---|
| 2026.06.08 | ₩11,511 | ₩11,618 | ₩11,484 | ₩11,497 | -0.12% | 223.6만 |
|---|
| 2026.06.05 | ₩11,404 | ₩11,645 | ₩11,404 | ₩11,605 | +1.76% | 269.6만 |
|---|
| 2026.06.04 | ₩11,337 | ₩11,404 | ₩11,189 | ₩11,363 | +0.24% | 235.9만 |
|---|
| 2026.06.03 | ₩11,323 | ₩11,430 | ₩11,082 | ₩11,189 | -1.18% | 299.1만 |
|---|
| 2026.06.02 | ₩11,390 | ₩11,578 | ₩11,390 | ₩11,417 | +0.24% | 208.7만 |
|---|
| 2026.06.01 | ₩11,430 | ₩11,591 | ₩11,363 | ₩11,390 | -0.35% | 299.9만 |
|---|
| 2026.05.29 | ₩11,484 | ₩11,712 | ₩11,471 | ₩11,471 | -0.12% | 314.2만 |
|---|
| 2026.05.28 | ₩11,712 | ₩11,806 | ₩11,511 | ₩11,551 | -1.37% | 301.8만 |
|---|
| 2026.05.27 | ₩12,007 | ₩12,074 | ₩11,792 | ₩11,846 | -1.34% | 214.3만 |
|---|
| 2026.05.26 | ₩12,167 | ₩12,288 | ₩12,060 | ₩12,100 | -0.55% | 293.8만 |
|---|
| 2026.05.22 | ₩12,422 | ₩12,435 | ₩12,100 | ₩12,154 | -2.16% | 254.4만 |
|---|
| 2026.05.21 | ₩12,395 | ₩12,422 | ₩12,208 | ₩12,395 | 0.00% | 231.8만 |
|---|
| 2026.05.20 | ₩12,315 | ₩12,502 | ₩12,248 | ₩12,476 | +1.31% | 293.6만 |
|---|
| 2026.05.19 | ₩12,476 | ₩12,516 | ₩12,234 | ₩12,275 | -1.61% | 224만 |
|---|
| 2026.05.18 | ₩12,141 | ₩12,476 | ₩12,141 | ₩12,435 | +2.43% | 220.6만 |
|---|
| 2026.05.15 | ₩12,315 | ₩12,368 | ₩12,141 | ₩12,154 | -1.31% | 217.2만 |
|---|
| 2026.05.14 | ₩12,368 | ₩12,435 | ₩12,234 | ₩12,301 | -0.54% | 193만 |
|---|
| 2026.05.13 | ₩12,154 | ₩12,288 | ₩12,033 | ₩12,248 | +0.77% | 327.4만 |
|---|
| 2026.05.12 | ₩12,208 | ₩12,248 | ₩11,966 | ₩12,181 | -0.22% | 209.6만 |
|---|
| 2026.05.11 | ₩12,301 | ₩12,435 | ₩12,100 | ₩12,141 | -1.31% | 173.3만 |
|---|
| 2026.05.08 | ₩12,301 | ₩12,355 | ₩12,181 | ₩12,234 | -0.54% | 228.7만 |
|---|
| 2026.05.07 | ₩12,234 | ₩12,435 | ₩12,208 | ₩12,248 | +0.11% | 319.7만 |
|---|
| 2026.05.06 | ₩12,248 | ₩12,663 | ₩12,020 | ₩12,288 | +0.33% | 349만 |
|---|
| 2026.05.05 | ₩11,886 | ₩12,033 | ₩11,859 | ₩11,886 | 0.00% | 324.5만 |
|---|
| 2026.05.04 | ₩11,712 | ₩11,940 | ₩11,658 | ₩11,886 | +1.49% | 233.7만 |
|---|
| 2026.05.01 | ₩11,873 | ₩11,980 | ₩11,725 | ₩11,806 | -0.56% | 281.1만 |
|---|
| 2026.04.30 | ₩11,940 | ₩12,060 | ₩11,765 | ₩11,779 | -1.35% | 285.7만 |
|---|
| 2026.04.29 | ₩12,074 | ₩12,154 | ₩11,966 | ₩12,020 | -0.44% | 217.9만 |
|---|
| 2026.04.28 | ₩12,047 | ₩12,221 | ₩12,020 | ₩12,074 | +0.22% | 204.2만 |
|---|
| 2026.04.27 | ₩11,859 | ₩12,007 | ₩11,859 | ₩11,926 | +0.56% | 188.4만 |
|---|
| 2026.04.24 | ₩11,765 | ₩12,007 | ₩11,765 | ₩11,873 | +0.91% | 176.2만 |
|---|
| 2026.04.23 | ₩11,806 | ₩11,926 | ₩11,752 | ₩11,899 | +0.79% | 162만 |
|---|
| 2026.04.22 | ₩11,806 | ₩11,846 | ₩11,645 | ₩11,779 | -0.23% | 211.9만 |
|---|
| 2026.04.21 | ₩11,832 | ₩11,899 | ₩11,765 | ₩11,832 | 0.00% | 219.6만 |
|---|
| 2026.04.20 | ₩11,658 | ₩11,913 | ₩11,645 | ₩11,859 | +1.72% | 282.5만 |
|---|
| 2026.04.17 | ₩11,551 | ₩11,765 | ₩11,511 | ₩11,685 | +1.16% | 440.3만 |
|---|
| 2026.04.16 | ₩11,605 | ₩11,672 | ₩11,457 | ₩11,484 | -1.04% | 317.9만 |
|---|
| 2026.04.15 | ₩11,511 | ₩11,685 | ₩11,457 | ₩11,618 | +0.93% | 213.4만 |
|---|
| 2026.04.14 | ₩11,484 | ₩11,551 | ₩11,430 | ₩11,524 | +0.35% | 241.4만 |
|---|
| 2026.04.13 | ₩11,605 | ₩11,631 | ₩11,323 | ₩11,538 | -0.58% | 313.7만 |
|---|
| 2026.04.10 | ₩11,591 | ₩11,832 | ₩11,497 | ₩11,725 | +1.16% | 367.8만 |
|---|
| 2026.04.09 | ₩11,685 | ₩11,832 | ₩11,658 | ₩11,698 | +0.11% | 325.3만 |
|---|
| 2026.04.08 | ₩11,832 | ₩11,899 | ₩11,685 | ₩11,752 | -0.68% | 342.7만 |
|---|
| 2026.04.07 | ₩11,390 | ₩11,631 | ₩11,377 | ₩11,564 | +1.53% | 377.8만 |
|---|
| 2026.04.06 | ₩11,189 | ₩11,457 | ₩11,189 | ₩11,444 | +2.28% | 312.3만 |
|---|
| 2026.04.02 | ₩10,935 | ₩11,296 | ₩10,841 | ₩11,243 | +2.82% | 320만 |
|---|
| 2026.04.01 | ₩10,894 | ₩11,109 | ₩10,881 | ₩10,975 | +0.74% | 334.7만 |
|---|
| 2026.03.31 | ₩10,988 | ₩11,028 | ₩10,653 | ₩10,881 | -0.98% | 309.7만 |
|---|
| 2026.03.30 | ₩10,747 | ₩10,894 | ₩10,693 | ₩10,787 | +0.37% | 307.2만 |
|---|
| 2026.03.27 | ₩11,055 | ₩11,095 | ₩10,693 | ₩10,707 | -3.15% | 277.7만 |
|---|
| 2026.03.26 | ₩10,975 | ₩11,189 | ₩10,868 | ₩11,136 | +1.47% | 357.8만 |
|---|
| 2026.03.25 | ₩10,961 | ₩10,988 | ₩10,787 | ₩10,935 | -0.24% | 263.3만 |
|---|
| 2026.03.24 | ₩10,760 | ₩10,935 | ₩10,760 | ₩10,841 | +0.75% | 267.2만 |
|---|
| 2026.03.23 | ₩10,961 | ₩11,095 | ₩10,774 | ₩10,854 | -0.98% | 374.9만 |
|---|
| 2026.03.20 | ₩10,774 | ₩10,774 | ₩10,506 | ₩10,707 | -0.62% | 723.6만 |
|---|
| 2026.03.19 | ₩10,653 | ₩10,760 | ₩10,546 | ₩10,693 | +0.38% | 275.6만 |
|---|
| 2026.03.18 | ₩10,747 | ₩10,881 | ₩10,680 | ₩10,693 | -0.50% | 401.3만 |
|---|
| 2026.03.17 | ₩10,935 | ₩10,988 | ₩10,814 | ₩10,814 | -1.10% | 260.6만 |
|---|
| 2026.03.16 | ₩10,734 | ₩10,894 | ₩10,680 | ₩10,707 | -0.25% | 333.8만 |
|---|
| 2026.03.13 | ₩10,961 | ₩11,015 | ₩10,626 | ₩10,640 | -2.93% | 324.8만 |
|---|
| 2026.03.12 | ₩10,881 | ₩10,921 | ₩10,653 | ₩10,854 | -0.25% | 472.9만 |
|---|
| 2026.03.11 | ₩11,176 | ₩11,256 | ₩10,961 | ₩11,055 | -1.08% | 300.2만 |
|---|
| 2026.03.10 | ₩11,176 | ₩11,390 | ₩11,109 | ₩11,176 | 0.00% | 404.1만 |
|---|
| 2026.03.09 | ₩11,162 | ₩11,296 | ₩10,921 | ₩11,189 | +0.24% | 428.6만 |
|---|
| 2026.03.06 | ₩11,229 | ₩11,337 | ₩10,921 | ₩11,296 | +0.60% | 395.3만 |
|---|
| 2026.03.05 | ₩11,363 | ₩11,484 | ₩11,323 | ₩11,417 | +0.47% | 351.7만 |
|---|
| 2026.03.04 | ₩11,350 | ₩11,511 | ₩11,229 | ₩11,471 | +1.06% | 374.1만 |
|---|
| 2026.03.03 | ₩11,243 | ₩11,363 | ₩11,015 | ₩11,323 | +0.72% | 388.9만 |
|---|
| 2026.03.02 | ₩11,136 | ₩11,551 | ₩11,136 | ₩11,457 | +2.89% | 371.2만 |
|---|
| 2026.02.27 | ₩11,497 | ₩11,578 | ₩11,216 | ₩11,310 | -1.63% | 361.3만 |
|---|
| 2026.02.26 | ₩11,524 | ₩11,672 | ₩11,430 | ₩11,591 | +0.58% | 404.4만 |
|---|
| 2026.02.25 | ₩11,471 | ₩11,564 | ₩11,229 | ₩11,404 | -0.58% | 343.9만 |
|---|
| 2026.02.24 | ₩11,002 | ₩11,685 | ₩10,935 | ₩11,457 | +4.14% | 510.3만 |
|---|
| 2026.02.23 | ₩11,698 | ₩11,832 | ₩11,122 | ₩11,122 | -4.93% | 490.2만 |
|---|
| 2026.02.20 | ₩11,846 | ₩11,886 | ₩11,698 | ₩11,765 | -0.68% | 328.8만 |
|---|
| 2026.02.19 | ₩11,886 | ₩11,899 | ₩11,658 | ₩11,765 | -1.01% | 258.5만 |
|---|
| 2026.02.18 | ₩12,033 | ₩12,141 | ₩11,792 | ₩11,873 | -1.34% | 252.3만 |
|---|
| 2026.02.17 | ₩11,980 | ₩12,167 | ₩11,953 | ₩12,060 | +0.67% | 275.6만 |
|---|
| 2026.02.13 | ₩11,993 | ₩12,074 | ₩11,846 | ₩11,953 | -0.34% | 302.7만 |
|---|
| 2026.02.12 | ₩12,248 | ₩12,288 | ₩11,873 | ₩12,060 | -1.53% | 315.1만 |
|---|
| 2026.02.11 | ₩11,980 | ₩12,194 | ₩11,913 | ₩12,141 | +1.34% | 238.7만 |
|---|
| 2026.02.10 | ₩11,966 | ₩12,074 | ₩11,806 | ₩11,980 | +0.11% | 256.2만 |
|---|
| 2026.02.09 | ₩12,087 | ₩12,154 | ₩11,846 | ₩11,899 | -1.55% | 366.1만 |
|---|
| 2026.02.06 | ₩12,047 | ₩12,181 | ₩12,020 | ₩12,100 | +0.44% | 324.3만 |
|---|
| 2026.02.05 | ₩12,007 | ₩12,141 | ₩11,899 | ₩11,993 | -0.11% | 497.7만 |
|---|
| 2026.02.04 | ₩11,404 | ₩12,060 | ₩11,390 | ₩11,940 | +4.70% | 572.1만 |
|---|
| 2026.02.03 | ₩11,310 | ₩11,511 | ₩11,162 | ₩11,390 | +0.71% | 381.3만 |
|---|
| 2026.02.02 | ₩11,243 | ₩11,430 | ₩11,162 | ₩11,350 | +0.95% | 384.7만 |
|---|
| 2026.01.30 | ₩11,176 | ₩11,256 | ₩11,015 | ₩11,176 | 0.00% | 355.1만 |
|---|
| 2026.01.29 | ₩11,028 | ₩11,270 | ₩10,988 | ₩11,256 | +2.07% | 529.6만 |
|---|
| 2026.01.28 | ₩11,015 | ₩11,055 | ₩10,908 | ₩10,948 | -0.61% | 305만 |
|---|
| 2026.01.27 | ₩11,162 | ₩11,176 | ₩10,988 | ₩11,042 | -1.08% | 404.7만 |
|---|
| 2026.01.26 | ₩10,948 | ₩11,176 | ₩10,908 | ₩11,162 | +1.96% | 384.7만 |
|---|
| 2026.01.23 | ₩10,975 | ₩11,028 | ₩10,747 | ₩10,908 | -0.61% | 312만 |
|---|
| 2026.01.22 | ₩11,055 | ₩11,149 | ₩10,988 | ₩11,082 | +0.24% | 264.9만 |
|---|
| 2026.01.21 | ₩10,948 | ₩11,203 | ₩10,948 | ₩11,028 | +0.73% | 368.2만 |
|---|
| 2026.01.20 | ₩11,095 | ₩11,229 | ₩10,935 | ₩10,975 | -1.09% | 320.8만 |
|---|
| 2026.01.16 | ₩11,055 | ₩11,229 | ₩11,042 | ₩11,229 | +1.58% | 516만 |
|---|
| 2026.01.15 | ₩11,283 | ₩11,484 | ₩11,122 | ₩11,122 | -1.43% | 392.9만 |
|---|
| 2026.01.14 | ₩11,390 | ₩11,524 | ₩11,270 | ₩11,270 | -1.06% | 365.5만 |
|---|
| 2026.01.13 | ₩11,846 | ₩11,899 | ₩11,310 | ₩11,377 | -3.96% | 347.1만 |
|---|
| 2026.01.12 | ₩11,953 | ₩12,074 | ₩11,779 | ₩11,792 | -1.35% | 494.8만 |
|---|
| 2026.01.09 | ₩12,060 | ₩12,221 | ₩11,993 | ₩12,060 | 0.00% | 556.7만 |
|---|
| 2026.01.08 | ₩11,940 | ₩12,181 | ₩11,819 | ₩12,100 | +1.35% | 637.1만 |
|---|
| 2026.01.07 | ₩11,819 | ₩11,980 | ₩11,765 | ₩11,953 | +1.13% | 443.4만 |
|---|
| 2026.01.06 | ₩12,033 | ₩12,087 | ₩11,819 | ₩11,926 | -0.89% | 418.5만 |
|---|
| 2026.01.05 | ₩11,899 | ₩12,315 | ₩11,899 | ₩12,127 | +1.91% | 422.2만 |
|---|
| 2026.01.02 | ₩12,087 | ₩12,127 | ₩11,873 | ₩12,020 | -0.55% | 357.4만 |
|---|
| 2025.12.31 | ₩12,234 | ₩12,234 | ₩12,087 | ₩12,100 | -1.10% | 236.4만 |
|---|
| 2025.12.30 | ₩12,127 | ₩12,221 | ₩12,127 | ₩12,194 | +0.55% | 145.5만 |
|---|
| 2025.12.29 | ₩12,234 | ₩12,275 | ₩12,127 | ₩12,154 | -0.66% | 215.1만 |
|---|
| 2025.12.26 | ₩12,248 | ₩12,288 | ₩12,154 | ₩12,248 | 0.00% | 232.5만 |
|---|
| 2025.12.24 | ₩12,248 | ₩12,328 | ₩12,181 | ₩12,288 | +0.33% | 146.8만 |
|---|
| 2025.12.23 | ₩12,395 | ₩12,435 | ₩12,208 | ₩12,234 | -1.30% | 239.7만 |
|---|
| 2025.12.22 | ₩12,234 | ₩12,395 | ₩12,194 | ₩12,382 | +1.20% | 349.2만 |
|---|
| 2025.12.19 | ₩12,275 | ₩12,342 | ₩12,167 | ₩12,288 | +0.11% | 824.2만 |
|---|
| 2025.12.18 | ₩12,141 | ₩12,368 | ₩12,074 | ₩12,275 | +1.10% | 488.6만 |
|---|
| 2025.12.17 | ₩12,047 | ₩12,194 | ₩11,993 | ₩12,114 | +0.56% | 432.1만 |
|---|
| 2025.12.16 | ₩12,020 | ₩12,167 | ₩11,940 | ₩12,020 | 0.00% | 406.1만 |
|---|
| 2025.12.15 | ₩11,980 | ₩12,087 | ₩11,886 | ₩12,047 | +0.56% | 437.5만 |
|---|
| 2025.12.12 | ₩12,100 | ₩12,127 | ₩11,779 | ₩11,873 | -1.88% | 359.6만 |
|---|
| 2025.12.11 | ₩11,873 | ₩12,141 | ₩11,873 | ₩11,993 | +1.02% | 723.9만 |
|---|
| 2025.12.10 | ₩11,779 | ₩11,953 | ₩11,765 | ₩11,859 | +0.68% | 424.7만 |
|---|
| 2025.12.09 | ₩11,698 | ₩11,899 | ₩11,551 | ₩11,779 | +0.69% | 316.4만 |
|---|
| 2025.12.08 | ₩11,564 | ₩11,685 | ₩11,497 | ₩11,645 | +0.70% | 436만 |
|---|
| 2025.12.05 | ₩11,564 | ₩11,658 | ₩11,538 | ₩11,605 | +0.35% | 294만 |
|---|
| 2025.12.04 | ₩11,658 | ₩11,725 | ₩11,551 | ₩11,631 | -0.23% | 310.5만 |
|---|
| 2025.12.03 | ₩11,524 | ₩11,658 | ₩11,471 | ₩11,631 | +0.93% | 282.9만 |
|---|
| 2025.12.02 | ₩11,578 | ₩11,618 | ₩11,444 | ₩11,524 | -0.46% | 331.7만 |
|---|
| 2025.12.01 | ₩11,578 | ₩11,658 | ₩11,524 | ₩11,551 | -0.23% | 299만 |
|---|
| 2025.11.28 | ₩11,658 | ₩11,779 | ₩11,591 | ₩11,631 | -0.23% | 182.5만 |
|---|
| 2025.11.26 | ₩11,712 | ₩11,859 | ₩11,672 | ₩11,672 | -0.34% | 575.8만 |
|---|
| 2025.11.25 | ₩11,524 | ₩11,873 | ₩11,484 | ₩11,752 | +1.98% | 466.8만 |
|---|
| 2025.11.24 | ₩11,511 | ₩11,605 | ₩11,377 | ₩11,511 | 0.00% | 505.8만 |
|---|
| 2025.11.21 | ₩11,404 | ₩11,591 | ₩11,296 | ₩11,511 | +0.94% | 527.4만 |
|---|
| 2025.11.20 | ₩11,417 | ₩11,605 | ₩11,270 | ₩11,296 | -1.06% | 600.6만 |
|---|
| 2025.11.19 | ₩11,270 | ₩11,390 | ₩11,216 | ₩11,323 | +0.48% | 322.9만 |
|---|
| 2025.11.18 | ₩10,975 | ₩11,377 | ₩10,827 | ₩11,270 | +2.69% | 424.9만 |
|---|
| 2025.11.17 | ₩11,444 | ₩11,484 | ₩11,069 | ₩11,082 | -3.16% | 402.4만 |
|---|
| 2025.11.14 | ₩11,296 | ₩11,497 | ₩11,203 | ₩11,430 | +1.19% | 496.4만 |
|---|
| 2025.11.13 | ₩11,337 | ₩11,471 | ₩11,270 | ₩11,337 | 0.00% | 421.4만 |
|---|
| 2025.11.12 | ₩11,310 | ₩11,591 | ₩11,310 | ₩11,363 | +0.47% | 496.2만 |
|---|
| 2025.11.11 | ₩11,538 | ₩11,631 | ₩11,363 | ₩11,377 | -1.39% | 416.5만 |
|---|
| 2025.11.10 | ₩11,538 | ₩11,725 | ₩11,524 | ₩11,564 | +0.23% | 424.9만 |
|---|
| 2025.11.07 | ₩11,444 | ₩11,618 | ₩11,310 | ₩11,618 | +1.52% | 475.7만 |
|---|
| 2025.11.06 | ₩11,698 | ₩11,980 | ₩11,484 | ₩11,511 | -1.60% | 522.8만 |
|---|
| 2025.11.05 | ₩11,471 | ₩11,645 | ₩11,390 | ₩11,484 | +0.12% | 484.6만 |
|---|
| 2025.11.04 | ₩11,216 | ₩11,538 | ₩11,216 | ₩11,430 | +1.91% | 546.8만 |
|---|
| 2025.11.03 | ₩11,350 | ₩11,350 | ₩11,109 | ₩11,323 | -0.24% | 551.7만 |
|---|
| 2025.10.31 | ₩11,243 | ₩11,350 | ₩11,176 | ₩11,310 | +0.60% | 472.4만 |
|---|
| 2025.10.30 | ₩11,136 | ₩11,417 | ₩11,136 | ₩11,283 | +1.32% | 516.1만 |
|---|
| 2025.10.29 | ₩11,176 | ₩11,337 | ₩11,069 | ₩11,149 | -0.24% | 407.9만 |
|---|
| 2025.10.28 | ₩11,243 | ₩11,350 | ₩11,162 | ₩11,256 | +0.12% | 345.3만 |
|---|
| 2025.10.27 | ₩11,484 | ₩11,524 | ₩11,243 | ₩11,283 | -1.75% | 296.8만 |
|---|
| 2025.10.24 | ₩11,551 | ₩11,564 | ₩11,444 | ₩11,471 | -0.70% | 317.1만 |
|---|
| 2025.10.23 | ₩11,296 | ₩11,484 | ₩11,229 | ₩11,417 | +1.07% | 378.5만 |
|---|
| 2025.10.22 | ₩11,591 | ₩11,739 | ₩11,136 | ₩11,296 | -2.54% | 747.5만 |
|---|
| 2025.10.21 | ₩11,631 | ₩11,779 | ₩11,564 | ₩11,698 | +0.58% | 367.6만 |
|---|
| 2025.10.20 | ₩11,497 | ₩11,658 | ₩11,404 | ₩11,618 | +1.05% | 339.4만 |
|---|
| 2025.10.17 | ₩11,417 | ₩11,497 | ₩11,337 | ₩11,457 | +0.35% | 410.7만 |
|---|
| 2025.10.16 | ₩11,725 | ₩11,725 | ₩11,350 | ₩11,417 | -2.63% | 476.1만 |
|---|
| 2025.10.15 | ₩11,832 | ₩11,913 | ₩11,672 | ₩11,779 | -0.45% | 309.4만 |
|---|
| 2025.10.14 | ₩11,564 | ₩11,873 | ₩11,564 | ₩11,819 | +2.20% | 370만 |
|---|
| 2025.10.13 | ₩11,484 | ₩11,752 | ₩11,484 | ₩11,631 | +1.28% | 519.9만 |
|---|
| 2025.10.10 | ₩11,698 | ₩11,739 | ₩11,417 | ₩11,417 | -2.41% | 487.1만 |
|---|