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 | ₩12,832 | ₩12,966 | ₩12,537 | ₩12,604 | -1.78% | 334.4만 |
| 2026.10.08 | ₩12,913 | ₩13,087 | ₩12,792 | ₩13,060 | +1.14% | 356.7만 |
| 2026.10.07 | ₩12,846 | ₩13,033 | ₩12,846 | ₩12,913 | +0.52% | 471.5만 |
| 2026.10.06 | ₩12,873 | ₩13,020 | ₩12,819 | ₩12,913 | +0.31% | 391.4만 |
| 2026.10.05 | ₩12,765 | ₩13,047 | ₩12,765 | ₩12,859 | +0.74% | 489.6만 |
| 2026.10.02 | ₩12,484 | ₩12,899 | ₩12,484 | ₩12,805 | +2.58% | 479.4만 |
| 2026.10.01 | ₩11,974 | ₩12,511 | ₩11,907 | ₩12,484 | +4.26% | 603.8만 |
| 2026.09.30 | ₩12,336 | ₩12,457 | ₩11,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,028 |
| -2.50% |
| 546.3만 |
| 2026.09.29 | ₩12,578 | ₩12,698 | ₩12,269 | ₩12,376 | -1.60% | 326.1만 |
|---|
| 2026.09.28 | ₩12,618 | ₩12,658 | ₩12,484 | ₩12,578 | -0.32% | 275.9만 |
|---|
| 2026.09.25 | ₩12,725 | ₩12,725 | ₩12,457 | ₩12,645 | -0.63% | 440.6만 |
|---|
| 2026.09.24 | ₩12,953 | ₩13,020 | ₩12,658 | ₩12,671 | -2.17% | 298.7만 |
|---|
| 2026.09.23 | ₩13,033 | ₩13,100 | ₩12,846 | ₩12,913 | -0.93% | 270.8만 |
|---|
| 2026.09.22 | ₩13,543 | ₩13,543 | ₩13,087 | ₩13,087 | -3.37% | 381.6만 |
|---|
| 2026.09.21 | ₩13,516 | ₩13,758 | ₩13,449 | ₩13,449 | -0.50% | 371만 |
|---|
| 2026.09.18 | ₩13,650 | ₩13,650 | ₩13,315 | ₩13,476 | -1.28% | 1026.8만 |
|---|
| 2026.09.17 | ₩13,570 | ₩13,798 | ₩13,516 | ₩13,717 | +1.09% | 435만 |
|---|
| 2026.09.16 | ₩13,409 | ₩13,677 | ₩13,275 | ₩13,530 | +0.90% | 712.5만 |
|---|
| 2026.09.15 | ₩13,342 | ₩13,704 | ₩13,154 | ₩13,422 | +0.60% | 977.2만 |
|---|
| 2026.09.14 | ₩14,106 | ₩14,294 | ₩14,066 | ₩14,213 | +0.76% | 399만 |
|---|
| 2026.09.11 | ₩14,173 | ₩14,240 | ₩14,012 | ₩14,066 | -0.76% | 367.4만 |
|---|
| 2026.09.10 | ₩14,227 | ₩14,254 | ₩13,932 | ₩14,039 | -1.32% | 329.4만 |
|---|
| 2026.09.09 | ₩13,972 | ₩14,133 | ₩13,851 | ₩14,066 | +0.67% | 378.5만 |
|---|
| 2026.09.08 | ₩13,758 | ₩14,106 | ₩13,664 | ₩13,972 | +1.56% | 497.7만 |
|---|
| 2026.09.04 | ₩13,905 | ₩14,012 | ₩13,838 | ₩13,878 | -0.19% | 380.6만 |
|---|
| 2026.09.03 | ₩13,945 | ₩14,334 | ₩13,905 | ₩13,918 | -0.19% | 607.4만 |
|---|
| 2026.09.02 | ₩13,516 | ₩13,637 | ₩13,449 | ₩13,583 | +0.50% | 377.1만 |
|---|
| 2026.09.01 | ₩13,382 | ₩13,583 | ₩13,288 | ₩13,409 | +0.20% | 381.5만 |
|---|
| 2026.08.31 | ₩13,342 | ₩13,530 | ₩13,288 | ₩13,328 | -0.10% | 322만 |
|---|
| 2026.08.28 | ₩13,355 | ₩13,476 | ₩13,288 | ₩13,382 | +0.20% | 187.2만 |
|---|
| 2026.08.27 | ₩13,181 | ₩13,409 | ₩13,181 | ₩13,315 | +1.02% | 200.8만 |
|---|
| 2026.08.26 | ₩13,208 | ₩13,355 | ₩13,154 | ₩13,288 | +0.61% | 258.6만 |
|---|
| 2026.08.25 | ₩13,275 | ₩13,288 | ₩13,141 | ₩13,221 | -0.40% | 229.4만 |
|---|
| 2026.08.24 | ₩13,288 | ₩13,449 | ₩13,248 | ₩13,261 | -0.20% | 248만 |
|---|
| 2026.08.21 | ₩13,275 | ₩13,369 | ₩13,208 | ₩13,248 | -0.20% | 281.2만 |
|---|
| 2026.08.20 | ₩13,235 | ₩13,315 | ₩13,141 | ₩13,221 | -0.10% | 178.7만 |
|---|
| 2026.08.19 | ₩13,369 | ₩13,664 | ₩13,302 | ₩13,302 | -0.50% | 248.3만 |
|---|
| 2026.08.18 | ₩13,637 | ₩13,744 | ₩13,516 | ₩13,516 | -0.88% | 196.8만 |
|---|
| 2026.08.17 | ₩13,664 | ₩13,784 | ₩13,489 | ₩13,530 | -0.98% | 218.3만 |
|---|
| 2026.08.14 | ₩13,382 | ₩13,637 | ₩13,382 | ₩13,623 | +1.80% | 182.4만 |
|---|
| 2026.08.13 | ₩13,516 | ₩13,623 | ₩13,328 | ₩13,395 | -0.89% | 220.2만 |
|---|
| 2026.08.12 | ₩13,141 | ₩13,463 | ₩13,100 | ₩13,436 | +2.24% | 327.7만 |
|---|
| 2026.08.11 | ₩13,100 | ₩13,235 | ₩13,020 | ₩13,127 | +0.20% | 252.7만 |
|---|
| 2026.08.10 | ₩12,846 | ₩13,168 | ₩12,779 | ₩13,141 | +2.30% | 331.1만 |
|---|
| 2026.08.07 | ₩13,007 | ₩13,033 | ₩12,779 | ₩12,993 | -0.10% | 288.6만 |
|---|
| 2026.08.06 | ₩13,087 | ₩13,288 | ₩12,792 | ₩13,020 | -0.51% | 375.4만 |
|---|
| 2026.08.05 | ₩13,127 | ₩13,154 | ₩12,926 | ₩12,993 | -1.02% | 246만 |
|---|
| 2026.08.04 | ₩13,074 | ₩13,208 | ₩13,074 | ₩13,154 | +0.62% | 250.9만 |
|---|
| 2026.08.03 | ₩13,288 | ₩13,516 | ₩13,141 | ₩13,168 | -0.91% | 260만 |
|---|
| 2026.07.31 | ₩13,248 | ₩13,382 | ₩13,127 | ₩13,181 | -0.51% | 274.6만 |
|---|
| 2026.07.30 | ₩13,570 | ₩13,597 | ₩13,221 | ₩13,355 | -1.58% | 207.5만 |
|---|
| 2026.07.29 | ₩13,463 | ₩13,570 | ₩13,409 | ₩13,516 | +0.40% | 212.3만 |
|---|
| 2026.07.28 | ₩13,315 | ₩13,556 | ₩13,288 | ₩13,489 | +1.31% | 304.8만 |
|---|
| 2026.07.27 | ₩13,355 | ₩13,449 | ₩13,248 | ₩13,275 | -0.60% | 227.6만 |
|---|
| 2026.07.24 | ₩13,235 | ₩13,516 | ₩13,235 | ₩13,302 | +0.51% | 288.8만 |
|---|
| 2026.07.23 | ₩13,342 | ₩13,422 | ₩13,060 | ₩13,288 | -0.40% | 536.4만 |
|---|
| 2026.07.22 | ₩13,610 | ₩13,664 | ₩13,221 | ₩13,409 | -1.48% | 341.2만 |
|---|
| 2026.07.21 | ₩13,623 | ₩13,664 | ₩13,436 | ₩13,583 | -0.30% | 266.7만 |
|---|
| 2026.07.20 | ₩13,489 | ₩13,677 | ₩13,489 | ₩13,543 | +0.40% | 216.3만 |
|---|
| 2026.07.17 | ₩13,436 | ₩13,610 | ₩13,342 | ₩13,530 | +0.70% | 274.4만 |
|---|
| 2026.07.16 | ₩13,168 | ₩13,530 | ₩13,087 | ₩13,436 | +2.04% | 427.7만 |
|---|
| 2026.07.15 | ₩13,060 | ₩13,395 | ₩12,966 | ₩13,060 | 0.00% | 332.4만 |
|---|
| 2026.07.14 | ₩12,792 | ₩13,087 | ₩12,792 | ₩13,020 | +1.78% | 264만 |
|---|
| 2026.07.13 | ₩12,537 | ₩12,940 | ₩12,470 | ₩12,819 | +2.25% | 283.7만 |
|---|
| 2026.07.10 | ₩12,390 | ₩12,430 | ₩12,189 | ₩12,336 | -0.43% | 181.9만 |
|---|
| 2026.07.09 | ₩12,403 | ₩12,457 | ₩12,323 | ₩12,363 | -0.32% | 211.8만 |
|---|
| 2026.07.08 | ₩12,524 | ₩12,685 | ₩12,309 | ₩12,336 | -1.50% | 352.9만 |
|---|
| 2026.07.07 | ₩12,899 | ₩12,993 | ₩12,779 | ₩12,792 | -0.83% | 192.9만 |
|---|
| 2026.07.06 | ₩12,819 | ₩12,993 | ₩12,752 | ₩12,792 | -0.21% | 246만 |
|---|
| 2026.07.02 | ₩12,886 | ₩12,899 | ₩12,779 | ₩12,886 | 0.00% | 203.5만 |
|---|
| 2026.07.01 | ₩12,792 | ₩12,940 | ₩12,738 | ₩12,805 | +0.10% | 320.7만 |
|---|
| 2026.06.30 | ₩12,738 | ₩12,886 | ₩12,645 | ₩12,698 | -0.32% | 317.9만 |
|---|
| 2026.06.29 | ₩12,618 | ₩12,805 | ₩12,591 | ₩12,765 | +1.17% | 306.6만 |
|---|
| 2026.06.26 | ₩12,658 | ₩12,819 | ₩12,604 | ₩12,685 | +0.21% | 842.1만 |
|---|
| 2026.06.25 | ₩12,443 | ₩12,631 | ₩12,403 | ₩12,604 | +1.29% | 334.1만 |
|---|
| 2026.06.24 | ₩12,336 | ₩12,497 | ₩12,242 | ₩12,457 | +0.98% | 323.4만 |
|---|
| 2026.06.23 | ₩12,095 | ₩12,309 | ₩12,014 | ₩12,296 | +1.66% | 286.9만 |
|---|
| 2026.06.22 | ₩12,068 | ₩12,202 | ₩11,988 | ₩11,988 | -0.67% | 267.1만 |
|---|
| 2026.06.18 | ₩12,028 | ₩12,122 | ₩11,934 | ₩12,001 | -0.22% | 807.1만 |
|---|
| 2026.06.17 | ₩11,934 | ₩12,068 | ₩11,880 | ₩12,028 | +0.79% | 289.6만 |
|---|
| 2026.06.16 | ₩11,961 | ₩12,028 | ₩11,921 | ₩12,014 | +0.45% | 321.6만 |
|---|
| 2026.06.15 | ₩11,907 | ₩12,041 | ₩11,813 | ₩11,880 | -0.23% | 244.7만 |
|---|
| 2026.06.12 | ₩11,907 | ₩12,014 | ₩11,853 | ₩11,947 | +0.34% | 218.8만 |
|---|
| 2026.06.11 | ₩12,055 | ₩12,068 | ₩11,827 | ₩11,853 | -1.67% | 204.5만 |
|---|
| 2026.06.10 | ₩11,853 | ₩12,014 | ₩11,760 | ₩11,974 | +1.02% | 231.7만 |
|---|
| 2026.06.09 | ₩11,478 | ₩11,706 | ₩11,478 | ₩11,679 | +1.75% | 253.8만 |
|---|
| 2026.06.08 | ₩11,518 | ₩11,626 | ₩11,491 | ₩11,505 | -0.12% | 223.6만 |
|---|
| 2026.06.05 | ₩11,411 | ₩11,652 | ₩11,411 | ₩11,612 | +1.76% | 269.6만 |
|---|
| 2026.06.04 | ₩11,344 | ₩11,411 | ₩11,196 | ₩11,371 | +0.24% | 235.9만 |
|---|
| 2026.06.03 | ₩11,331 | ₩11,438 | ₩11,089 | ₩11,196 | -1.18% | 299.1만 |
|---|
| 2026.06.02 | ₩11,398 | ₩11,585 | ₩11,398 | ₩11,424 | +0.24% | 208.7만 |
|---|
| 2026.06.01 | ₩11,438 | ₩11,599 | ₩11,371 | ₩11,398 | -0.35% | 299.9만 |
|---|
| 2026.05.29 | ₩11,491 | ₩11,719 | ₩11,478 | ₩11,478 | -0.12% | 314.2만 |
|---|
| 2026.05.28 | ₩11,719 | ₩11,813 | ₩11,518 | ₩11,558 | -1.37% | 301.8만 |
|---|
| 2026.05.27 | ₩12,014 | ₩12,081 | ₩11,800 | ₩11,853 | -1.34% | 214.3만 |
|---|
| 2026.05.26 | ₩12,175 | ₩12,296 | ₩12,068 | ₩12,108 | -0.55% | 293.8만 |
|---|
| 2026.05.22 | ₩12,430 | ₩12,443 | ₩12,108 | ₩12,162 | -2.16% | 254.4만 |
|---|
| 2026.05.21 | ₩12,403 | ₩12,430 | ₩12,216 | ₩12,403 | 0.00% | 231.8만 |
|---|
| 2026.05.20 | ₩12,323 | ₩12,511 | ₩12,256 | ₩12,484 | +1.31% | 293.6만 |
|---|
| 2026.05.19 | ₩12,484 | ₩12,524 | ₩12,242 | ₩12,283 | -1.61% | 224만 |
|---|
| 2026.05.18 | ₩12,148 | ₩12,484 | ₩12,148 | ₩12,443 | +2.43% | 220.6만 |
|---|
| 2026.05.15 | ₩12,323 | ₩12,376 | ₩12,148 | ₩12,162 | -1.31% | 217.2만 |
|---|
| 2026.05.14 | ₩12,376 | ₩12,443 | ₩12,242 | ₩12,309 | -0.54% | 193만 |
|---|
| 2026.05.13 | ₩12,162 | ₩12,296 | ₩12,041 | ₩12,256 | +0.77% | 327.4만 |
|---|
| 2026.05.12 | ₩12,216 | ₩12,256 | ₩11,974 | ₩12,189 | -0.22% | 209.6만 |
|---|
| 2026.05.11 | ₩12,309 | ₩12,443 | ₩12,108 | ₩12,148 | -1.31% | 173.3만 |
|---|
| 2026.05.08 | ₩12,309 | ₩12,363 | ₩12,189 | ₩12,242 | -0.54% | 228.7만 |
|---|
| 2026.05.07 | ₩12,242 | ₩12,443 | ₩12,216 | ₩12,256 | +0.11% | 319.7만 |
|---|
| 2026.05.06 | ₩12,256 | ₩12,671 | ₩12,028 | ₩12,296 | +0.33% | 349만 |
|---|
| 2026.05.05 | ₩11,894 | ₩12,041 | ₩11,867 | ₩11,894 | 0.00% | 324.5만 |
|---|
| 2026.05.04 | ₩11,719 | ₩11,947 | ₩11,666 | ₩11,894 | +1.49% | 233.7만 |
|---|
| 2026.05.01 | ₩11,880 | ₩11,988 | ₩11,733 | ₩11,813 | -0.56% | 281.1만 |
|---|
| 2026.04.30 | ₩11,947 | ₩12,068 | ₩11,773 | ₩11,786 | -1.35% | 285.7만 |
|---|
| 2026.04.29 | ₩12,081 | ₩12,162 | ₩11,974 | ₩12,028 | -0.44% | 217.9만 |
|---|
| 2026.04.28 | ₩12,055 | ₩12,229 | ₩12,028 | ₩12,081 | +0.22% | 204.2만 |
|---|
| 2026.04.27 | ₩11,867 | ₩12,014 | ₩11,867 | ₩11,934 | +0.56% | 188.4만 |
|---|
| 2026.04.24 | ₩11,773 | ₩12,014 | ₩11,773 | ₩11,880 | +0.91% | 176.2만 |
|---|
| 2026.04.23 | ₩11,813 | ₩11,934 | ₩11,760 | ₩11,907 | +0.79% | 162만 |
|---|
| 2026.04.22 | ₩11,813 | ₩11,853 | ₩11,652 | ₩11,786 | -0.23% | 211.9만 |
|---|
| 2026.04.21 | ₩11,840 | ₩11,907 | ₩11,773 | ₩11,840 | 0.00% | 219.6만 |
|---|
| 2026.04.20 | ₩11,666 | ₩11,921 | ₩11,652 | ₩11,867 | +1.72% | 282.5만 |
|---|
| 2026.04.17 | ₩11,558 | ₩11,773 | ₩11,518 | ₩11,693 | +1.16% | 440.3만 |
|---|
| 2026.04.16 | ₩11,612 | ₩11,679 | ₩11,465 | ₩11,491 | -1.04% | 317.9만 |
|---|
| 2026.04.15 | ₩11,518 | ₩11,693 | ₩11,465 | ₩11,626 | +0.93% | 213.4만 |
|---|
| 2026.04.14 | ₩11,491 | ₩11,558 | ₩11,438 | ₩11,532 | +0.35% | 241.4만 |
|---|
| 2026.04.13 | ₩11,612 | ₩11,639 | ₩11,331 | ₩11,545 | -0.58% | 313.7만 |
|---|
| 2026.04.10 | ₩11,599 | ₩11,840 | ₩11,505 | ₩11,733 | +1.16% | 367.8만 |
|---|
| 2026.04.09 | ₩11,693 | ₩11,840 | ₩11,666 | ₩11,706 | +0.11% | 325.3만 |
|---|
| 2026.04.08 | ₩11,840 | ₩11,907 | ₩11,693 | ₩11,760 | -0.68% | 342.7만 |
|---|
| 2026.04.07 | ₩11,398 | ₩11,639 | ₩11,384 | ₩11,572 | +1.53% | 377.8만 |
|---|
| 2026.04.06 | ₩11,196 | ₩11,465 | ₩11,196 | ₩11,451 | +2.28% | 312.3만 |
|---|
| 2026.04.02 | ₩10,942 | ₩11,304 | ₩10,848 | ₩11,250 | +2.82% | 320만 |
|---|
| 2026.04.01 | ₩10,901 | ₩11,116 | ₩10,888 | ₩10,982 | +0.74% | 334.7만 |
|---|
| 2026.03.31 | ₩10,995 | ₩11,036 | ₩10,660 | ₩10,888 | -0.98% | 309.7만 |
|---|
| 2026.03.30 | ₩10,754 | ₩10,901 | ₩10,700 | ₩10,794 | +0.37% | 307.2만 |
|---|
| 2026.03.27 | ₩11,062 | ₩11,103 | ₩10,700 | ₩10,714 | -3.15% | 277.7만 |
|---|
| 2026.03.26 | ₩10,982 | ₩11,196 | ₩10,875 | ₩11,143 | +1.47% | 357.8만 |
|---|
| 2026.03.25 | ₩10,968 | ₩10,995 | ₩10,794 | ₩10,942 | -0.24% | 263.3만 |
|---|
| 2026.03.24 | ₩10,767 | ₩10,942 | ₩10,767 | ₩10,848 | +0.75% | 267.2만 |
|---|
| 2026.03.23 | ₩10,968 | ₩11,103 | ₩10,781 | ₩10,861 | -0.98% | 374.9만 |
|---|
| 2026.03.20 | ₩10,781 | ₩10,781 | ₩10,513 | ₩10,714 | -0.62% | 723.6만 |
|---|
| 2026.03.19 | ₩10,660 | ₩10,767 | ₩10,553 | ₩10,700 | +0.38% | 275.6만 |
|---|
| 2026.03.18 | ₩10,754 | ₩10,888 | ₩10,687 | ₩10,700 | -0.50% | 401.3만 |
|---|
| 2026.03.17 | ₩10,942 | ₩10,995 | ₩10,821 | ₩10,821 | -1.10% | 260.6만 |
|---|
| 2026.03.16 | ₩10,741 | ₩10,901 | ₩10,687 | ₩10,714 | -0.25% | 333.8만 |
|---|
| 2026.03.13 | ₩10,968 | ₩11,022 | ₩10,633 | ₩10,647 | -2.93% | 324.8만 |
|---|
| 2026.03.12 | ₩10,888 | ₩10,928 | ₩10,660 | ₩10,861 | -0.25% | 472.9만 |
|---|
| 2026.03.11 | ₩11,183 | ₩11,263 | ₩10,968 | ₩11,062 | -1.08% | 300.2만 |
|---|
| 2026.03.10 | ₩11,183 | ₩11,398 | ₩11,116 | ₩11,183 | 0.00% | 404.1만 |
|---|
| 2026.03.09 | ₩11,170 | ₩11,304 | ₩10,928 | ₩11,196 | +0.24% | 428.6만 |
|---|
| 2026.03.06 | ₩11,237 | ₩11,344 | ₩10,928 | ₩11,304 | +0.60% | 395.3만 |
|---|
| 2026.03.05 | ₩11,371 | ₩11,491 | ₩11,331 | ₩11,424 | +0.47% | 351.7만 |
|---|
| 2026.03.04 | ₩11,357 | ₩11,518 | ₩11,237 | ₩11,478 | +1.06% | 374.1만 |
|---|
| 2026.03.03 | ₩11,250 | ₩11,371 | ₩11,022 | ₩11,331 | +0.72% | 388.9만 |
|---|
| 2026.03.02 | ₩11,143 | ₩11,558 | ₩11,143 | ₩11,465 | +2.89% | 371.2만 |
|---|
| 2026.02.27 | ₩11,505 | ₩11,585 | ₩11,223 | ₩11,317 | -1.63% | 361.3만 |
|---|
| 2026.02.26 | ₩11,532 | ₩11,679 | ₩11,438 | ₩11,599 | +0.58% | 404.4만 |
|---|
| 2026.02.25 | ₩11,478 | ₩11,572 | ₩11,237 | ₩11,411 | -0.58% | 343.9만 |
|---|
| 2026.02.24 | ₩11,009 | ₩11,693 | ₩10,942 | ₩11,465 | +4.14% | 510.3만 |
|---|
| 2026.02.23 | ₩11,706 | ₩11,840 | ₩11,129 | ₩11,129 | -4.93% | 490.2만 |
|---|
| 2026.02.20 | ₩11,853 | ₩11,894 | ₩11,706 | ₩11,773 | -0.68% | 328.8만 |
|---|
| 2026.02.19 | ₩11,894 | ₩11,907 | ₩11,666 | ₩11,773 | -1.01% | 258.5만 |
|---|
| 2026.02.18 | ₩12,041 | ₩12,148 | ₩11,800 | ₩11,880 | -1.34% | 252.3만 |
|---|
| 2026.02.17 | ₩11,988 | ₩12,175 | ₩11,961 | ₩12,068 | +0.67% | 275.6만 |
|---|
| 2026.02.13 | ₩12,001 | ₩12,081 | ₩11,853 | ₩11,961 | -0.34% | 302.7만 |
|---|
| 2026.02.12 | ₩12,256 | ₩12,296 | ₩11,880 | ₩12,068 | -1.53% | 315.1만 |
|---|
| 2026.02.11 | ₩11,988 | ₩12,202 | ₩11,921 | ₩12,148 | +1.34% | 238.7만 |
|---|
| 2026.02.10 | ₩11,974 | ₩12,081 | ₩11,813 | ₩11,988 | +0.11% | 256.2만 |
|---|
| 2026.02.09 | ₩12,095 | ₩12,162 | ₩11,853 | ₩11,907 | -1.55% | 366.1만 |
|---|
| 2026.02.06 | ₩12,055 | ₩12,189 | ₩12,028 | ₩12,108 | +0.44% | 324.3만 |
|---|
| 2026.02.05 | ₩12,014 | ₩12,148 | ₩11,907 | ₩12,001 | -0.11% | 497.7만 |
|---|
| 2026.02.04 | ₩11,411 | ₩12,068 | ₩11,398 | ₩11,947 | +4.70% | 572.1만 |
|---|
| 2026.02.03 | ₩11,317 | ₩11,518 | ₩11,170 | ₩11,398 | +0.71% | 381.3만 |
|---|
| 2026.02.02 | ₩11,250 | ₩11,438 | ₩11,170 | ₩11,357 | +0.95% | 384.7만 |
|---|
| 2026.01.30 | ₩11,183 | ₩11,263 | ₩11,022 | ₩11,183 | 0.00% | 355.1만 |
|---|
| 2026.01.29 | ₩11,036 | ₩11,277 | ₩10,995 | ₩11,263 | +2.07% | 529.6만 |
|---|
| 2026.01.28 | ₩11,022 | ₩11,062 | ₩10,915 | ₩10,955 | -0.61% | 305만 |
|---|
| 2026.01.27 | ₩11,170 | ₩11,183 | ₩10,995 | ₩11,049 | -1.08% | 404.7만 |
|---|
| 2026.01.26 | ₩10,955 | ₩11,183 | ₩10,915 | ₩11,170 | +1.96% | 384.7만 |
|---|
| 2026.01.23 | ₩10,982 | ₩11,036 | ₩10,754 | ₩10,915 | -0.61% | 312만 |
|---|
| 2026.01.22 | ₩11,062 | ₩11,156 | ₩10,995 | ₩11,089 | +0.24% | 264.9만 |
|---|
| 2026.01.21 | ₩10,955 | ₩11,210 | ₩10,955 | ₩11,036 | +0.73% | 368.2만 |
|---|
| 2026.01.20 | ₩11,103 | ₩11,237 | ₩10,942 | ₩10,982 | -1.09% | 320.8만 |
|---|
| 2026.01.16 | ₩11,062 | ₩11,237 | ₩11,049 | ₩11,237 | +1.58% | 516만 |
|---|
| 2026.01.15 | ₩11,290 | ₩11,491 | ₩11,129 | ₩11,129 | -1.43% | 392.9만 |
|---|
| 2026.01.14 | ₩11,398 | ₩11,532 | ₩11,277 | ₩11,277 | -1.06% | 365.5만 |
|---|
| 2026.01.13 | ₩11,853 | ₩11,907 | ₩11,317 | ₩11,384 | -3.96% | 347.1만 |
|---|
| 2026.01.12 | ₩11,961 | ₩12,081 | ₩11,786 | ₩11,800 | -1.35% | 494.8만 |
|---|
| 2026.01.09 | ₩12,068 | ₩12,229 | ₩12,001 | ₩12,068 | 0.00% | 556.7만 |
|---|
| 2026.01.08 | ₩11,947 | ₩12,189 | ₩11,827 | ₩12,108 | +1.35% | 637.1만 |
|---|
| 2026.01.07 | ₩11,827 | ₩11,988 | ₩11,773 | ₩11,961 | +1.13% | 443.4만 |
|---|
| 2026.01.06 | ₩12,041 | ₩12,095 | ₩11,827 | ₩11,934 | -0.89% | 418.5만 |
|---|
| 2026.01.05 | ₩11,907 | ₩12,323 | ₩11,907 | ₩12,135 | +1.91% | 422.2만 |
|---|
| 2026.01.02 | ₩12,095 | ₩12,135 | ₩11,880 | ₩12,028 | -0.55% | 357.4만 |
|---|
| 2025.12.31 | ₩12,242 | ₩12,242 | ₩12,095 | ₩12,108 | -1.10% | 236.4만 |
|---|
| 2025.12.30 | ₩12,135 | ₩12,229 | ₩12,135 | ₩12,202 | +0.55% | 145.5만 |
|---|
| 2025.12.29 | ₩12,242 | ₩12,283 | ₩12,135 | ₩12,162 | -0.66% | 215.1만 |
|---|
| 2025.12.26 | ₩12,256 | ₩12,296 | ₩12,162 | ₩12,256 | 0.00% | 232.5만 |
|---|
| 2025.12.24 | ₩12,256 | ₩12,336 | ₩12,189 | ₩12,296 | +0.33% | 146.8만 |
|---|
| 2025.12.23 | ₩12,403 | ₩12,443 | ₩12,216 | ₩12,242 | -1.30% | 239.7만 |
|---|
| 2025.12.22 | ₩12,242 | ₩12,403 | ₩12,202 | ₩12,390 | +1.20% | 349.2만 |
|---|
| 2025.12.19 | ₩12,283 | ₩12,350 | ₩12,175 | ₩12,296 | +0.11% | 824.2만 |
|---|
| 2025.12.18 | ₩12,148 | ₩12,376 | ₩12,081 | ₩12,283 | +1.10% | 488.6만 |
|---|
| 2025.12.17 | ₩12,055 | ₩12,202 | ₩12,001 | ₩12,122 | +0.56% | 432.1만 |
|---|
| 2025.12.16 | ₩12,028 | ₩12,175 | ₩11,947 | ₩12,028 | 0.00% | 406.1만 |
|---|
| 2025.12.15 | ₩11,988 | ₩12,095 | ₩11,894 | ₩12,055 | +0.56% | 437.5만 |
|---|
| 2025.12.12 | ₩12,108 | ₩12,135 | ₩11,786 | ₩11,880 | -1.88% | 359.6만 |
|---|
| 2025.12.11 | ₩11,880 | ₩12,148 | ₩11,880 | ₩12,001 | +1.02% | 723.9만 |
|---|
| 2025.12.10 | ₩11,786 | ₩11,961 | ₩11,773 | ₩11,867 | +0.68% | 424.7만 |
|---|
| 2025.12.09 | ₩11,706 | ₩11,907 | ₩11,558 | ₩11,786 | +0.69% | 316.4만 |
|---|
| 2025.12.08 | ₩11,572 | ₩11,693 | ₩11,505 | ₩11,652 | +0.70% | 436만 |
|---|
| 2025.12.05 | ₩11,572 | ₩11,666 | ₩11,545 | ₩11,612 | +0.35% | 294만 |
|---|
| 2025.12.04 | ₩11,666 | ₩11,733 | ₩11,558 | ₩11,639 | -0.23% | 310.5만 |
|---|
| 2025.12.03 | ₩11,532 | ₩11,666 | ₩11,478 | ₩11,639 | +0.93% | 282.9만 |
|---|
| 2025.12.02 | ₩11,585 | ₩11,626 | ₩11,451 | ₩11,532 | -0.46% | 331.7만 |
|---|
| 2025.12.01 | ₩11,585 | ₩11,666 | ₩11,532 | ₩11,558 | -0.23% | 299만 |
|---|
| 2025.11.28 | ₩11,666 | ₩11,786 | ₩11,599 | ₩11,639 | -0.23% | 182.5만 |
|---|
| 2025.11.26 | ₩11,719 | ₩11,867 | ₩11,679 | ₩11,679 | -0.34% | 575.8만 |
|---|
| 2025.11.25 | ₩11,532 | ₩11,880 | ₩11,491 | ₩11,760 | +1.98% | 466.8만 |
|---|
| 2025.11.24 | ₩11,518 | ₩11,612 | ₩11,384 | ₩11,518 | 0.00% | 505.8만 |
|---|
| 2025.11.21 | ₩11,411 | ₩11,599 | ₩11,304 | ₩11,518 | +0.94% | 527.4만 |
|---|
| 2025.11.20 | ₩11,424 | ₩11,612 | ₩11,277 | ₩11,304 | -1.06% | 600.6만 |
|---|
| 2025.11.19 | ₩11,277 | ₩11,398 | ₩11,223 | ₩11,331 | +0.48% | 322.9만 |
|---|
| 2025.11.18 | ₩10,982 | ₩11,384 | ₩10,834 | ₩11,277 | +2.69% | 424.9만 |
|---|
| 2025.11.17 | ₩11,451 | ₩11,491 | ₩11,076 | ₩11,089 | -3.16% | 402.4만 |
|---|
| 2025.11.14 | ₩11,304 | ₩11,505 | ₩11,210 | ₩11,438 | +1.19% | 496.4만 |
|---|
| 2025.11.13 | ₩11,344 | ₩11,478 | ₩11,277 | ₩11,344 | 0.00% | 421.4만 |
|---|
| 2025.11.12 | ₩11,317 | ₩11,599 | ₩11,317 | ₩11,371 | +0.47% | 496.2만 |
|---|
| 2025.11.11 | ₩11,545 | ₩11,639 | ₩11,371 | ₩11,384 | -1.39% | 416.5만 |
|---|
| 2025.11.10 | ₩11,545 | ₩11,733 | ₩11,532 | ₩11,572 | +0.23% | 424.9만 |
|---|
| 2025.11.07 | ₩11,451 | ₩11,626 | ₩11,317 | ₩11,626 | +1.52% | 475.7만 |
|---|
| 2025.11.06 | ₩11,706 | ₩11,988 | ₩11,491 | ₩11,518 | -1.60% | 522.8만 |
|---|
| 2025.11.05 | ₩11,478 | ₩11,652 | ₩11,398 | ₩11,491 | +0.12% | 484.6만 |
|---|
| 2025.11.04 | ₩11,223 | ₩11,545 | ₩11,223 | ₩11,438 | +1.91% | 546.8만 |
|---|
| 2025.11.03 | ₩11,357 | ₩11,357 | ₩11,116 | ₩11,331 | -0.24% | 551.7만 |
|---|
| 2025.10.31 | ₩11,250 | ₩11,357 | ₩11,183 | ₩11,317 | +0.60% | 472.4만 |
|---|
| 2025.10.30 | ₩11,143 | ₩11,424 | ₩11,143 | ₩11,290 | +1.32% | 516.1만 |
|---|
| 2025.10.29 | ₩11,183 | ₩11,344 | ₩11,076 | ₩11,156 | -0.24% | 407.9만 |
|---|
| 2025.10.28 | ₩11,250 | ₩11,357 | ₩11,170 | ₩11,263 | +0.12% | 345.3만 |
|---|
| 2025.10.27 | ₩11,491 | ₩11,532 | ₩11,250 | ₩11,290 | -1.75% | 296.8만 |
|---|
| 2025.10.24 | ₩11,558 | ₩11,572 | ₩11,451 | ₩11,478 | -0.70% | 317.1만 |
|---|
| 2025.10.23 | ₩11,304 | ₩11,491 | ₩11,237 | ₩11,424 | +1.07% | 378.5만 |
|---|
| 2025.10.22 | ₩11,599 | ₩11,746 | ₩11,143 | ₩11,304 | -2.54% | 747.5만 |
|---|
| 2025.10.21 | ₩11,639 | ₩11,786 | ₩11,572 | ₩11,706 | +0.58% | 367.6만 |
|---|
| 2025.10.20 | ₩11,505 | ₩11,666 | ₩11,411 | ₩11,626 | +1.05% | 339.4만 |
|---|
| 2025.10.17 | ₩11,424 | ₩11,505 | ₩11,344 | ₩11,465 | +0.35% | 410.7만 |
|---|
| 2025.10.16 | ₩11,733 | ₩11,733 | ₩11,357 | ₩11,424 | -2.63% | 476.1만 |
|---|
| 2025.10.15 | ₩11,840 | ₩11,921 | ₩11,679 | ₩11,786 | -0.45% | 309.4만 |
|---|
| 2025.10.14 | ₩11,572 | ₩11,880 | ₩11,572 | ₩11,827 | +2.20% | 370만 |
|---|
| 2025.10.13 | ₩11,491 | ₩11,760 | ₩11,491 | ₩11,639 | +1.28% | 519.9만 |
|---|
| 2025.10.10 | ₩11,706 | ₩11,746 | ₩11,424 | ₩11,424 | -2.41% | 487.1만 |
|---|