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 | ₩12,814 | ₩12,948 | ₩12,519 | ₩12,586 | -1.78% | 334.4만 |
| 2026.10.08 | ₩12,894 | ₩13,068 | ₩12,774 | ₩13,042 | +1.14% | 356.7만 |
| 2026.10.07 | ₩12,827 | ₩13,015 | ₩12,827 | ₩12,894 | +0.52% | 471.5만 |
| 2026.10.06 | ₩12,854 | ₩13,001 | ₩12,801 | ₩12,894 | +0.31% | 391.4만 |
| 2026.10.05 | ₩12,747 | ₩13,028 | ₩12,747 | ₩12,841 | +0.74% | 489.6만 |
| 2026.10.02 | ₩12,466 | ₩12,881 | ₩12,466 | ₩12,787 | +2.58% | 479.4만 |
| 2026.10.01 | ₩11,957 | ₩12,493 | ₩11,890 | ₩12,466 | +4.26% | 603.8만 |
| 2026.09.30 | ₩12,319 | ₩12,439 | ₩11,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,011 |
| -2.50% |
| 546.3만 |
| 2026.09.29 | ₩12,560 | ₩12,680 | ₩12,252 | ₩12,359 | -1.60% | 326.1만 |
|---|
| 2026.09.28 | ₩12,600 | ₩12,640 | ₩12,466 | ₩12,560 | -0.32% | 275.9만 |
|---|
| 2026.09.25 | ₩12,707 | ₩12,707 | ₩12,439 | ₩12,627 | -0.63% | 440.6만 |
|---|
| 2026.09.24 | ₩12,935 | ₩13,001 | ₩12,640 | ₩12,653 | -2.17% | 298.7만 |
|---|
| 2026.09.23 | ₩13,015 | ₩13,082 | ₩12,827 | ₩12,894 | -0.93% | 270.8만 |
|---|
| 2026.09.22 | ₩13,524 | ₩13,524 | ₩13,068 | ₩13,068 | -3.37% | 381.6만 |
|---|
| 2026.09.21 | ₩13,497 | ₩13,738 | ₩13,430 | ₩13,430 | -0.50% | 371만 |
|---|
| 2026.09.18 | ₩13,631 | ₩13,631 | ₩13,296 | ₩13,457 | -1.28% | 1026.8만 |
|---|
| 2026.09.17 | ₩13,550 | ₩13,778 | ₩13,497 | ₩13,698 | +1.09% | 435만 |
|---|
| 2026.09.16 | ₩13,390 | ₩13,658 | ₩13,256 | ₩13,510 | +0.90% | 712.5만 |
|---|
| 2026.09.15 | ₩13,323 | ₩13,684 | ₩13,135 | ₩13,403 | +0.60% | 977.2만 |
|---|
| 2026.09.14 | ₩14,086 | ₩14,274 | ₩14,046 | ₩14,193 | +0.76% | 399만 |
|---|
| 2026.09.11 | ₩14,153 | ₩14,220 | ₩13,992 | ₩14,046 | -0.76% | 367.4만 |
|---|
| 2026.09.10 | ₩14,207 | ₩14,233 | ₩13,912 | ₩14,019 | -1.32% | 329.4만 |
|---|
| 2026.09.09 | ₩13,952 | ₩14,113 | ₩13,832 | ₩14,046 | +0.67% | 378.5만 |
|---|
| 2026.09.08 | ₩13,738 | ₩14,086 | ₩13,644 | ₩13,952 | +1.56% | 497.7만 |
|---|
| 2026.09.04 | ₩13,885 | ₩13,992 | ₩13,818 | ₩13,858 | -0.19% | 380.6만 |
|---|
| 2026.09.03 | ₩13,925 | ₩14,314 | ₩13,885 | ₩13,899 | -0.19% | 607.4만 |
|---|
| 2026.09.02 | ₩13,497 | ₩13,617 | ₩13,430 | ₩13,564 | +0.50% | 377.1만 |
|---|
| 2026.09.01 | ₩13,363 | ₩13,564 | ₩13,269 | ₩13,390 | +0.20% | 381.5만 |
|---|
| 2026.08.31 | ₩13,323 | ₩13,510 | ₩13,269 | ₩13,309 | -0.10% | 322만 |
|---|
| 2026.08.28 | ₩13,336 | ₩13,457 | ₩13,269 | ₩13,363 | +0.20% | 187.2만 |
|---|
| 2026.08.27 | ₩13,162 | ₩13,390 | ₩13,162 | ₩13,296 | +1.02% | 200.8만 |
|---|
| 2026.08.26 | ₩13,189 | ₩13,336 | ₩13,135 | ₩13,269 | +0.61% | 258.6만 |
|---|
| 2026.08.25 | ₩13,256 | ₩13,269 | ₩13,122 | ₩13,202 | -0.40% | 229.4만 |
|---|
| 2026.08.24 | ₩13,269 | ₩13,430 | ₩13,229 | ₩13,243 | -0.20% | 248만 |
|---|
| 2026.08.21 | ₩13,256 | ₩13,350 | ₩13,189 | ₩13,229 | -0.20% | 281.2만 |
|---|
| 2026.08.20 | ₩13,216 | ₩13,296 | ₩13,122 | ₩13,202 | -0.10% | 178.7만 |
|---|
| 2026.08.19 | ₩13,350 | ₩13,644 | ₩13,283 | ₩13,283 | -0.50% | 248.3만 |
|---|
| 2026.08.18 | ₩13,617 | ₩13,725 | ₩13,497 | ₩13,497 | -0.88% | 196.8만 |
|---|
| 2026.08.17 | ₩13,644 | ₩13,765 | ₩13,470 | ₩13,510 | -0.98% | 218.3만 |
|---|
| 2026.08.14 | ₩13,363 | ₩13,617 | ₩13,363 | ₩13,604 | +1.80% | 182.4만 |
|---|
| 2026.08.13 | ₩13,497 | ₩13,604 | ₩13,309 | ₩13,376 | -0.89% | 220.2만 |
|---|
| 2026.08.12 | ₩13,122 | ₩13,443 | ₩13,082 | ₩13,417 | +2.24% | 327.7만 |
|---|
| 2026.08.11 | ₩13,082 | ₩13,216 | ₩13,001 | ₩13,109 | +0.20% | 252.7만 |
|---|
| 2026.08.10 | ₩12,827 | ₩13,149 | ₩12,760 | ₩13,122 | +2.30% | 331.1만 |
|---|
| 2026.08.07 | ₩12,988 | ₩13,015 | ₩12,760 | ₩12,975 | -0.10% | 288.6만 |
|---|
| 2026.08.06 | ₩13,068 | ₩13,269 | ₩12,774 | ₩13,001 | -0.51% | 375.4만 |
|---|
| 2026.08.05 | ₩13,109 | ₩13,135 | ₩12,908 | ₩12,975 | -1.02% | 246만 |
|---|
| 2026.08.04 | ₩13,055 | ₩13,189 | ₩13,055 | ₩13,135 | +0.62% | 250.9만 |
|---|
| 2026.08.03 | ₩13,269 | ₩13,497 | ₩13,122 | ₩13,149 | -0.91% | 260만 |
|---|
| 2026.07.31 | ₩13,229 | ₩13,363 | ₩13,109 | ₩13,162 | -0.51% | 274.6만 |
|---|
| 2026.07.30 | ₩13,550 | ₩13,577 | ₩13,202 | ₩13,336 | -1.58% | 207.5만 |
|---|
| 2026.07.29 | ₩13,443 | ₩13,550 | ₩13,390 | ₩13,497 | +0.40% | 212.3만 |
|---|
| 2026.07.28 | ₩13,296 | ₩13,537 | ₩13,269 | ₩13,470 | +1.31% | 304.8만 |
|---|
| 2026.07.27 | ₩13,336 | ₩13,430 | ₩13,229 | ₩13,256 | -0.60% | 227.6만 |
|---|
| 2026.07.24 | ₩13,216 | ₩13,497 | ₩13,216 | ₩13,283 | +0.51% | 288.8만 |
|---|
| 2026.07.23 | ₩13,323 | ₩13,403 | ₩13,042 | ₩13,269 | -0.40% | 536.4만 |
|---|
| 2026.07.22 | ₩13,591 | ₩13,644 | ₩13,202 | ₩13,390 | -1.48% | 341.2만 |
|---|
| 2026.07.21 | ₩13,604 | ₩13,644 | ₩13,417 | ₩13,564 | -0.30% | 266.7만 |
|---|
| 2026.07.20 | ₩13,470 | ₩13,658 | ₩13,470 | ₩13,524 | +0.40% | 216.3만 |
|---|
| 2026.07.17 | ₩13,417 | ₩13,591 | ₩13,323 | ₩13,510 | +0.70% | 274.4만 |
|---|
| 2026.07.16 | ₩13,149 | ₩13,510 | ₩13,068 | ₩13,417 | +2.04% | 427.7만 |
|---|
| 2026.07.15 | ₩13,042 | ₩13,376 | ₩12,948 | ₩13,042 | 0.00% | 332.4만 |
|---|
| 2026.07.14 | ₩12,774 | ₩13,068 | ₩12,774 | ₩13,001 | +1.78% | 264만 |
|---|
| 2026.07.13 | ₩12,519 | ₩12,921 | ₩12,453 | ₩12,801 | +2.25% | 283.7만 |
|---|
| 2026.07.10 | ₩12,372 | ₩12,412 | ₩12,171 | ₩12,319 | -0.43% | 181.9만 |
|---|
| 2026.07.09 | ₩12,386 | ₩12,439 | ₩12,305 | ₩12,345 | -0.32% | 211.8만 |
|---|
| 2026.07.08 | ₩12,506 | ₩12,667 | ₩12,292 | ₩12,319 | -1.50% | 352.9만 |
|---|
| 2026.07.07 | ₩12,881 | ₩12,975 | ₩12,760 | ₩12,774 | -0.83% | 192.9만 |
|---|
| 2026.07.06 | ₩12,801 | ₩12,975 | ₩12,734 | ₩12,774 | -0.21% | 246만 |
|---|
| 2026.07.02 | ₩12,868 | ₩12,881 | ₩12,760 | ₩12,868 | 0.00% | 203.5만 |
|---|
| 2026.07.01 | ₩12,774 | ₩12,921 | ₩12,720 | ₩12,787 | +0.10% | 320.7만 |
|---|
| 2026.06.30 | ₩12,720 | ₩12,868 | ₩12,627 | ₩12,680 | -0.32% | 317.9만 |
|---|
| 2026.06.29 | ₩12,600 | ₩12,787 | ₩12,573 | ₩12,747 | +1.17% | 306.6만 |
|---|
| 2026.06.26 | ₩12,640 | ₩12,801 | ₩12,586 | ₩12,667 | +0.21% | 842.1만 |
|---|
| 2026.06.25 | ₩12,426 | ₩12,613 | ₩12,386 | ₩12,586 | +1.29% | 334.1만 |
|---|
| 2026.06.24 | ₩12,319 | ₩12,479 | ₩12,225 | ₩12,439 | +0.98% | 323.4만 |
|---|
| 2026.06.23 | ₩12,078 | ₩12,292 | ₩11,997 | ₩12,278 | +1.66% | 286.9만 |
|---|
| 2026.06.22 | ₩12,051 | ₩12,185 | ₩11,970 | ₩11,970 | -0.67% | 267.1만 |
|---|
| 2026.06.18 | ₩12,011 | ₩12,104 | ₩11,917 | ₩11,984 | -0.22% | 807.1만 |
|---|
| 2026.06.17 | ₩11,917 | ₩12,051 | ₩11,863 | ₩12,011 | +0.79% | 289.6만 |
|---|
| 2026.06.16 | ₩11,944 | ₩12,011 | ₩11,904 | ₩11,997 | +0.45% | 321.6만 |
|---|
| 2026.06.15 | ₩11,890 | ₩12,024 | ₩11,796 | ₩11,863 | -0.23% | 244.7만 |
|---|
| 2026.06.12 | ₩11,890 | ₩11,997 | ₩11,837 | ₩11,930 | +0.34% | 218.8만 |
|---|
| 2026.06.11 | ₩12,037 | ₩12,051 | ₩11,810 | ₩11,837 | -1.67% | 204.5만 |
|---|
| 2026.06.10 | ₩11,837 | ₩11,997 | ₩11,743 | ₩11,957 | +1.02% | 231.7만 |
|---|
| 2026.06.09 | ₩11,462 | ₩11,689 | ₩11,462 | ₩11,663 | +1.75% | 253.8만 |
|---|
| 2026.06.08 | ₩11,502 | ₩11,609 | ₩11,475 | ₩11,488 | -0.12% | 223.6만 |
|---|
| 2026.06.05 | ₩11,395 | ₩11,636 | ₩11,395 | ₩11,596 | +1.76% | 269.6만 |
|---|
| 2026.06.04 | ₩11,328 | ₩11,395 | ₩11,180 | ₩11,355 | +0.24% | 235.9만 |
|---|
| 2026.06.03 | ₩11,314 | ₩11,421 | ₩11,073 | ₩11,180 | -1.18% | 299.1만 |
|---|
| 2026.06.02 | ₩11,381 | ₩11,569 | ₩11,381 | ₩11,408 | +0.24% | 208.7만 |
|---|
| 2026.06.01 | ₩11,421 | ₩11,582 | ₩11,355 | ₩11,381 | -0.35% | 299.9만 |
|---|
| 2026.05.29 | ₩11,475 | ₩11,703 | ₩11,462 | ₩11,462 | -0.12% | 314.2만 |
|---|
| 2026.05.28 | ₩11,703 | ₩11,796 | ₩11,502 | ₩11,542 | -1.37% | 301.8만 |
|---|
| 2026.05.27 | ₩11,997 | ₩12,064 | ₩11,783 | ₩11,837 | -1.34% | 214.3만 |
|---|
| 2026.05.26 | ₩12,158 | ₩12,278 | ₩12,051 | ₩12,091 | -0.55% | 293.8만 |
|---|
| 2026.05.22 | ₩12,412 | ₩12,426 | ₩12,091 | ₩12,145 | -2.16% | 254.4만 |
|---|
| 2026.05.21 | ₩12,386 | ₩12,412 | ₩12,198 | ₩12,386 | 0.00% | 231.8만 |
|---|
| 2026.05.20 | ₩12,305 | ₩12,493 | ₩12,238 | ₩12,466 | +1.31% | 293.6만 |
|---|
| 2026.05.19 | ₩12,466 | ₩12,506 | ₩12,225 | ₩12,265 | -1.61% | 224만 |
|---|
| 2026.05.18 | ₩12,131 | ₩12,466 | ₩12,131 | ₩12,426 | +2.43% | 220.6만 |
|---|
| 2026.05.15 | ₩12,305 | ₩12,359 | ₩12,131 | ₩12,145 | -1.31% | 217.2만 |
|---|
| 2026.05.14 | ₩12,359 | ₩12,426 | ₩12,225 | ₩12,292 | -0.54% | 193만 |
|---|
| 2026.05.13 | ₩12,145 | ₩12,278 | ₩12,024 | ₩12,238 | +0.77% | 327.4만 |
|---|
| 2026.05.12 | ₩12,198 | ₩12,238 | ₩11,957 | ₩12,171 | -0.22% | 209.6만 |
|---|
| 2026.05.11 | ₩12,292 | ₩12,426 | ₩12,091 | ₩12,131 | -1.31% | 173.3만 |
|---|
| 2026.05.08 | ₩12,292 | ₩12,345 | ₩12,171 | ₩12,225 | -0.54% | 228.7만 |
|---|
| 2026.05.07 | ₩12,225 | ₩12,426 | ₩12,198 | ₩12,238 | +0.11% | 319.7만 |
|---|
| 2026.05.06 | ₩12,238 | ₩12,653 | ₩12,011 | ₩12,278 | +0.33% | 349만 |
|---|
| 2026.05.05 | ₩11,877 | ₩12,024 | ₩11,850 | ₩11,877 | 0.00% | 324.5만 |
|---|
| 2026.05.04 | ₩11,703 | ₩11,930 | ₩11,649 | ₩11,877 | +1.49% | 233.7만 |
|---|
| 2026.05.01 | ₩11,863 | ₩11,970 | ₩11,716 | ₩11,796 | -0.56% | 281.1만 |
|---|
| 2026.04.30 | ₩11,930 | ₩12,051 | ₩11,756 | ₩11,770 | -1.35% | 285.7만 |
|---|
| 2026.04.29 | ₩12,064 | ₩12,145 | ₩11,957 | ₩12,011 | -0.44% | 217.9만 |
|---|
| 2026.04.28 | ₩12,037 | ₩12,211 | ₩12,011 | ₩12,064 | +0.22% | 204.2만 |
|---|
| 2026.04.27 | ₩11,850 | ₩11,997 | ₩11,850 | ₩11,917 | +0.56% | 188.4만 |
|---|
| 2026.04.24 | ₩11,756 | ₩11,997 | ₩11,756 | ₩11,863 | +0.91% | 176.2만 |
|---|
| 2026.04.23 | ₩11,796 | ₩11,917 | ₩11,743 | ₩11,890 | +0.79% | 162만 |
|---|
| 2026.04.22 | ₩11,796 | ₩11,837 | ₩11,636 | ₩11,770 | -0.23% | 211.9만 |
|---|
| 2026.04.21 | ₩11,823 | ₩11,890 | ₩11,756 | ₩11,823 | 0.00% | 219.6만 |
|---|
| 2026.04.20 | ₩11,649 | ₩11,904 | ₩11,636 | ₩11,850 | +1.72% | 282.5만 |
|---|
| 2026.04.17 | ₩11,542 | ₩11,756 | ₩11,502 | ₩11,676 | +1.16% | 440.3만 |
|---|
| 2026.04.16 | ₩11,596 | ₩11,663 | ₩11,448 | ₩11,475 | -1.04% | 317.9만 |
|---|
| 2026.04.15 | ₩11,502 | ₩11,676 | ₩11,448 | ₩11,609 | +0.93% | 213.4만 |
|---|
| 2026.04.14 | ₩11,475 | ₩11,542 | ₩11,421 | ₩11,515 | +0.35% | 241.4만 |
|---|
| 2026.04.13 | ₩11,596 | ₩11,622 | ₩11,314 | ₩11,529 | -0.58% | 313.7만 |
|---|
| 2026.04.10 | ₩11,582 | ₩11,823 | ₩11,488 | ₩11,716 | +1.16% | 367.8만 |
|---|
| 2026.04.09 | ₩11,676 | ₩11,823 | ₩11,649 | ₩11,689 | +0.11% | 325.3만 |
|---|
| 2026.04.08 | ₩11,823 | ₩11,890 | ₩11,676 | ₩11,743 | -0.68% | 342.7만 |
|---|
| 2026.04.07 | ₩11,381 | ₩11,622 | ₩11,368 | ₩11,555 | +1.53% | 377.8만 |
|---|
| 2026.04.06 | ₩11,180 | ₩11,448 | ₩11,180 | ₩11,435 | +2.28% | 312.3만 |
|---|
| 2026.04.02 | ₩10,926 | ₩11,288 | ₩10,832 | ₩11,234 | +2.82% | 320만 |
|---|
| 2026.04.01 | ₩10,886 | ₩11,100 | ₩10,873 | ₩10,966 | +0.74% | 334.7만 |
|---|
| 2026.03.31 | ₩10,980 | ₩11,020 | ₩10,645 | ₩10,873 | -0.98% | 309.7만 |
|---|
| 2026.03.30 | ₩10,739 | ₩10,886 | ₩10,685 | ₩10,779 | +0.37% | 307.2만 |
|---|
| 2026.03.27 | ₩11,047 | ₩11,087 | ₩10,685 | ₩10,698 | -3.15% | 277.7만 |
|---|
| 2026.03.26 | ₩10,966 | ₩11,180 | ₩10,859 | ₩11,127 | +1.47% | 357.8만 |
|---|
| 2026.03.25 | ₩10,953 | ₩10,980 | ₩10,779 | ₩10,926 | -0.24% | 263.3만 |
|---|
| 2026.03.24 | ₩10,752 | ₩10,926 | ₩10,752 | ₩10,832 | +0.75% | 267.2만 |
|---|
| 2026.03.23 | ₩10,953 | ₩11,087 | ₩10,765 | ₩10,846 | -0.98% | 374.9만 |
|---|
| 2026.03.20 | ₩10,765 | ₩10,765 | ₩10,498 | ₩10,698 | -0.62% | 723.6만 |
|---|
| 2026.03.19 | ₩10,645 | ₩10,752 | ₩10,538 | ₩10,685 | +0.38% | 275.6만 |
|---|
| 2026.03.18 | ₩10,739 | ₩10,873 | ₩10,672 | ₩10,685 | -0.50% | 401.3만 |
|---|
| 2026.03.17 | ₩10,926 | ₩10,980 | ₩10,806 | ₩10,806 | -1.10% | 260.6만 |
|---|
| 2026.03.16 | ₩10,725 | ₩10,886 | ₩10,672 | ₩10,698 | -0.25% | 333.8만 |
|---|
| 2026.03.13 | ₩10,953 | ₩11,006 | ₩10,618 | ₩10,632 | -2.93% | 324.8만 |
|---|
| 2026.03.12 | ₩10,873 | ₩10,913 | ₩10,645 | ₩10,846 | -0.25% | 472.9만 |
|---|
| 2026.03.11 | ₩11,167 | ₩11,247 | ₩10,953 | ₩11,047 | -1.08% | 300.2만 |
|---|
| 2026.03.10 | ₩11,167 | ₩11,381 | ₩11,100 | ₩11,167 | 0.00% | 404.1만 |
|---|
| 2026.03.09 | ₩11,154 | ₩11,288 | ₩10,913 | ₩11,180 | +0.24% | 428.6만 |
|---|
| 2026.03.06 | ₩11,221 | ₩11,328 | ₩10,913 | ₩11,288 | +0.60% | 395.3만 |
|---|
| 2026.03.05 | ₩11,355 | ₩11,475 | ₩11,314 | ₩11,408 | +0.47% | 351.7만 |
|---|
| 2026.03.04 | ₩11,341 | ₩11,502 | ₩11,221 | ₩11,462 | +1.06% | 374.1만 |
|---|
| 2026.03.03 | ₩11,234 | ₩11,355 | ₩11,006 | ₩11,314 | +0.72% | 388.9만 |
|---|
| 2026.03.02 | ₩11,127 | ₩11,542 | ₩11,127 | ₩11,448 | +2.89% | 371.2만 |
|---|
| 2026.02.27 | ₩11,488 | ₩11,569 | ₩11,207 | ₩11,301 | -1.63% | 361.3만 |
|---|
| 2026.02.26 | ₩11,515 | ₩11,663 | ₩11,421 | ₩11,582 | +0.58% | 404.4만 |
|---|
| 2026.02.25 | ₩11,462 | ₩11,555 | ₩11,221 | ₩11,395 | -0.58% | 343.9만 |
|---|
| 2026.02.24 | ₩10,993 | ₩11,676 | ₩10,926 | ₩11,448 | +4.14% | 510.3만 |
|---|
| 2026.02.23 | ₩11,689 | ₩11,823 | ₩11,114 | ₩11,114 | -4.93% | 490.2만 |
|---|
| 2026.02.20 | ₩11,837 | ₩11,877 | ₩11,689 | ₩11,756 | -0.68% | 328.8만 |
|---|
| 2026.02.19 | ₩11,877 | ₩11,890 | ₩11,649 | ₩11,756 | -1.01% | 258.5만 |
|---|
| 2026.02.18 | ₩12,024 | ₩12,131 | ₩11,783 | ₩11,863 | -1.34% | 252.3만 |
|---|
| 2026.02.17 | ₩11,970 | ₩12,158 | ₩11,944 | ₩12,051 | +0.67% | 275.6만 |
|---|
| 2026.02.13 | ₩11,984 | ₩12,064 | ₩11,837 | ₩11,944 | -0.34% | 302.7만 |
|---|
| 2026.02.12 | ₩12,238 | ₩12,278 | ₩11,863 | ₩12,051 | -1.53% | 315.1만 |
|---|
| 2026.02.11 | ₩11,970 | ₩12,185 | ₩11,904 | ₩12,131 | +1.34% | 238.7만 |
|---|
| 2026.02.10 | ₩11,957 | ₩12,064 | ₩11,796 | ₩11,970 | +0.11% | 256.2만 |
|---|
| 2026.02.09 | ₩12,078 | ₩12,145 | ₩11,837 | ₩11,890 | -1.55% | 366.1만 |
|---|
| 2026.02.06 | ₩12,037 | ₩12,171 | ₩12,011 | ₩12,091 | +0.44% | 324.3만 |
|---|
| 2026.02.05 | ₩11,997 | ₩12,131 | ₩11,890 | ₩11,984 | -0.11% | 497.7만 |
|---|
| 2026.02.04 | ₩11,395 | ₩12,051 | ₩11,381 | ₩11,930 | +4.70% | 572.1만 |
|---|
| 2026.02.03 | ₩11,301 | ₩11,502 | ₩11,154 | ₩11,381 | +0.71% | 381.3만 |
|---|
| 2026.02.02 | ₩11,234 | ₩11,421 | ₩11,154 | ₩11,341 | +0.95% | 384.7만 |
|---|
| 2026.01.30 | ₩11,167 | ₩11,247 | ₩11,006 | ₩11,167 | 0.00% | 355.1만 |
|---|
| 2026.01.29 | ₩11,020 | ₩11,261 | ₩10,980 | ₩11,247 | +2.07% | 529.6만 |
|---|
| 2026.01.28 | ₩11,006 | ₩11,047 | ₩10,899 | ₩10,939 | -0.61% | 305만 |
|---|
| 2026.01.27 | ₩11,154 | ₩11,167 | ₩10,980 | ₩11,033 | -1.08% | 404.7만 |
|---|
| 2026.01.26 | ₩10,939 | ₩11,167 | ₩10,899 | ₩11,154 | +1.96% | 384.7만 |
|---|
| 2026.01.23 | ₩10,966 | ₩11,020 | ₩10,739 | ₩10,899 | -0.61% | 312만 |
|---|
| 2026.01.22 | ₩11,047 | ₩11,140 | ₩10,980 | ₩11,073 | +0.24% | 264.9만 |
|---|
| 2026.01.21 | ₩10,939 | ₩11,194 | ₩10,939 | ₩11,020 | +0.73% | 368.2만 |
|---|
| 2026.01.20 | ₩11,087 | ₩11,221 | ₩10,926 | ₩10,966 | -1.09% | 320.8만 |
|---|
| 2026.01.16 | ₩11,047 | ₩11,221 | ₩11,033 | ₩11,221 | +1.58% | 516만 |
|---|
| 2026.01.15 | ₩11,274 | ₩11,475 | ₩11,114 | ₩11,114 | -1.43% | 392.9만 |
|---|
| 2026.01.14 | ₩11,381 | ₩11,515 | ₩11,261 | ₩11,261 | -1.06% | 365.5만 |
|---|
| 2026.01.13 | ₩11,837 | ₩11,890 | ₩11,301 | ₩11,368 | -3.96% | 347.1만 |
|---|
| 2026.01.12 | ₩11,944 | ₩12,064 | ₩11,770 | ₩11,783 | -1.35% | 494.8만 |
|---|
| 2026.01.09 | ₩12,051 | ₩12,211 | ₩11,984 | ₩12,051 | 0.00% | 556.7만 |
|---|
| 2026.01.08 | ₩11,930 | ₩12,171 | ₩11,810 | ₩12,091 | +1.35% | 637.1만 |
|---|
| 2026.01.07 | ₩11,810 | ₩11,970 | ₩11,756 | ₩11,944 | +1.13% | 443.4만 |
|---|
| 2026.01.06 | ₩12,024 | ₩12,078 | ₩11,810 | ₩11,917 | -0.89% | 418.5만 |
|---|
| 2026.01.05 | ₩11,890 | ₩12,305 | ₩11,890 | ₩12,118 | +1.91% | 422.2만 |
|---|
| 2026.01.02 | ₩12,078 | ₩12,118 | ₩11,863 | ₩12,011 | -0.55% | 357.4만 |
|---|
| 2025.12.31 | ₩12,225 | ₩12,225 | ₩12,078 | ₩12,091 | -1.10% | 236.4만 |
|---|
| 2025.12.30 | ₩12,118 | ₩12,211 | ₩12,118 | ₩12,185 | +0.55% | 145.5만 |
|---|
| 2025.12.29 | ₩12,225 | ₩12,265 | ₩12,118 | ₩12,145 | -0.66% | 215.1만 |
|---|
| 2025.12.26 | ₩12,238 | ₩12,278 | ₩12,145 | ₩12,238 | 0.00% | 232.5만 |
|---|
| 2025.12.24 | ₩12,238 | ₩12,319 | ₩12,171 | ₩12,278 | +0.33% | 146.8만 |
|---|
| 2025.12.23 | ₩12,386 | ₩12,426 | ₩12,198 | ₩12,225 | -1.30% | 239.7만 |
|---|
| 2025.12.22 | ₩12,225 | ₩12,386 | ₩12,185 | ₩12,372 | +1.20% | 349.2만 |
|---|
| 2025.12.19 | ₩12,265 | ₩12,332 | ₩12,158 | ₩12,278 | +0.11% | 824.2만 |
|---|
| 2025.12.18 | ₩12,131 | ₩12,359 | ₩12,064 | ₩12,265 | +1.10% | 488.6만 |
|---|
| 2025.12.17 | ₩12,037 | ₩12,185 | ₩11,984 | ₩12,104 | +0.56% | 432.1만 |
|---|
| 2025.12.16 | ₩12,011 | ₩12,158 | ₩11,930 | ₩12,011 | 0.00% | 406.1만 |
|---|
| 2025.12.15 | ₩11,970 | ₩12,078 | ₩11,877 | ₩12,037 | +0.56% | 437.5만 |
|---|
| 2025.12.12 | ₩12,091 | ₩12,118 | ₩11,770 | ₩11,863 | -1.88% | 359.6만 |
|---|
| 2025.12.11 | ₩11,863 | ₩12,131 | ₩11,863 | ₩11,984 | +1.02% | 723.9만 |
|---|
| 2025.12.10 | ₩11,770 | ₩11,944 | ₩11,756 | ₩11,850 | +0.68% | 424.7만 |
|---|
| 2025.12.09 | ₩11,689 | ₩11,890 | ₩11,542 | ₩11,770 | +0.69% | 316.4만 |
|---|
| 2025.12.08 | ₩11,555 | ₩11,676 | ₩11,488 | ₩11,636 | +0.70% | 436만 |
|---|
| 2025.12.05 | ₩11,555 | ₩11,649 | ₩11,529 | ₩11,596 | +0.35% | 294만 |
|---|
| 2025.12.04 | ₩11,649 | ₩11,716 | ₩11,542 | ₩11,622 | -0.23% | 310.5만 |
|---|
| 2025.12.03 | ₩11,515 | ₩11,649 | ₩11,462 | ₩11,622 | +0.93% | 282.9만 |
|---|
| 2025.12.02 | ₩11,569 | ₩11,609 | ₩11,435 | ₩11,515 | -0.46% | 331.7만 |
|---|
| 2025.12.01 | ₩11,569 | ₩11,649 | ₩11,515 | ₩11,542 | -0.23% | 299만 |
|---|
| 2025.11.28 | ₩11,649 | ₩11,770 | ₩11,582 | ₩11,622 | -0.23% | 182.5만 |
|---|
| 2025.11.26 | ₩11,703 | ₩11,850 | ₩11,663 | ₩11,663 | -0.34% | 575.8만 |
|---|
| 2025.11.25 | ₩11,515 | ₩11,863 | ₩11,475 | ₩11,743 | +1.98% | 466.8만 |
|---|
| 2025.11.24 | ₩11,502 | ₩11,596 | ₩11,368 | ₩11,502 | 0.00% | 505.8만 |
|---|
| 2025.11.21 | ₩11,395 | ₩11,582 | ₩11,288 | ₩11,502 | +0.94% | 527.4만 |
|---|
| 2025.11.20 | ₩11,408 | ₩11,596 | ₩11,261 | ₩11,288 | -1.06% | 600.6만 |
|---|
| 2025.11.19 | ₩11,261 | ₩11,381 | ₩11,207 | ₩11,314 | +0.48% | 322.9만 |
|---|
| 2025.11.18 | ₩10,966 | ₩11,368 | ₩10,819 | ₩11,261 | +2.69% | 424.9만 |
|---|
| 2025.11.17 | ₩11,435 | ₩11,475 | ₩11,060 | ₩11,073 | -3.16% | 402.4만 |
|---|
| 2025.11.14 | ₩11,288 | ₩11,488 | ₩11,194 | ₩11,421 | +1.19% | 496.4만 |
|---|
| 2025.11.13 | ₩11,328 | ₩11,462 | ₩11,261 | ₩11,328 | 0.00% | 421.4만 |
|---|
| 2025.11.12 | ₩11,301 | ₩11,582 | ₩11,301 | ₩11,355 | +0.47% | 496.2만 |
|---|
| 2025.11.11 | ₩11,529 | ₩11,622 | ₩11,355 | ₩11,368 | -1.39% | 416.5만 |
|---|
| 2025.11.10 | ₩11,529 | ₩11,716 | ₩11,515 | ₩11,555 | +0.23% | 424.9만 |
|---|
| 2025.11.07 | ₩11,435 | ₩11,609 | ₩11,301 | ₩11,609 | +1.52% | 475.7만 |
|---|
| 2025.11.06 | ₩11,689 | ₩11,970 | ₩11,475 | ₩11,502 | -1.60% | 522.8만 |
|---|
| 2025.11.05 | ₩11,462 | ₩11,636 | ₩11,381 | ₩11,475 | +0.12% | 484.6만 |
|---|
| 2025.11.04 | ₩11,207 | ₩11,529 | ₩11,207 | ₩11,421 | +1.91% | 546.8만 |
|---|
| 2025.11.03 | ₩11,341 | ₩11,341 | ₩11,100 | ₩11,314 | -0.24% | 551.7만 |
|---|
| 2025.10.31 | ₩11,234 | ₩11,341 | ₩11,167 | ₩11,301 | +0.60% | 472.4만 |
|---|
| 2025.10.30 | ₩11,127 | ₩11,408 | ₩11,127 | ₩11,274 | +1.32% | 516.1만 |
|---|
| 2025.10.29 | ₩11,167 | ₩11,328 | ₩11,060 | ₩11,140 | -0.24% | 407.9만 |
|---|
| 2025.10.28 | ₩11,234 | ₩11,341 | ₩11,154 | ₩11,247 | +0.12% | 345.3만 |
|---|
| 2025.10.27 | ₩11,475 | ₩11,515 | ₩11,234 | ₩11,274 | -1.75% | 296.8만 |
|---|
| 2025.10.24 | ₩11,542 | ₩11,555 | ₩11,435 | ₩11,462 | -0.70% | 317.1만 |
|---|
| 2025.10.23 | ₩11,288 | ₩11,475 | ₩11,221 | ₩11,408 | +1.07% | 378.5만 |
|---|
| 2025.10.22 | ₩11,582 | ₩11,729 | ₩11,127 | ₩11,288 | -2.54% | 747.5만 |
|---|
| 2025.10.21 | ₩11,622 | ₩11,770 | ₩11,555 | ₩11,689 | +0.58% | 367.6만 |
|---|
| 2025.10.20 | ₩11,488 | ₩11,649 | ₩11,395 | ₩11,609 | +1.05% | 339.4만 |
|---|
| 2025.10.17 | ₩11,408 | ₩11,488 | ₩11,328 | ₩11,448 | +0.35% | 410.7만 |
|---|
| 2025.10.16 | ₩11,716 | ₩11,716 | ₩11,341 | ₩11,408 | -2.63% | 476.1만 |
|---|
| 2025.10.15 | ₩11,823 | ₩11,904 | ₩11,663 | ₩11,770 | -0.45% | 309.4만 |
|---|
| 2025.10.14 | ₩11,555 | ₩11,863 | ₩11,555 | ₩11,810 | +2.20% | 370만 |
|---|
| 2025.10.13 | ₩11,475 | ₩11,743 | ₩11,475 | ₩11,622 | +1.28% | 519.9만 |
|---|
| 2025.10.10 | ₩11,689 | ₩11,729 | ₩11,408 | ₩11,408 | -2.41% | 487.1만 |
|---|