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 | ₩12,836 | ₩12,970 | ₩12,541 | ₩12,608 | -1.78% | 334.4만 |
| 2026.10.08 | ₩12,917 | ₩13,091 | ₩12,796 | ₩13,064 | +1.14% | 356.7만 |
| 2026.10.07 | ₩12,850 | ₩13,038 | ₩12,850 | ₩12,917 | +0.52% | 471.5만 |
| 2026.10.06 | ₩12,877 | ₩13,024 | ₩12,823 | ₩12,917 | +0.31% | 391.4만 |
| 2026.10.05 | ₩12,769 | ₩13,051 | ₩12,769 | ₩12,863 | +0.74% | 489.6만 |
| 2026.10.02 | ₩12,488 | ₩12,903 | ₩12,488 | ₩12,810 | +2.58% | 479.4만 |
| 2026.10.01 | ₩11,978 | ₩12,514 | ₩11,911 | ₩12,488 | +4.26% | 603.8만 |
| 2026.09.30 | ₩12,340 | ₩12,461 | ₩11,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,032 |
| -2.50% |
| 546.3만 |
| 2026.09.29 | ₩12,581 | ₩12,702 | ₩12,273 | ₩12,380 | -1.60% | 326.1만 |
|---|
| 2026.09.28 | ₩12,622 | ₩12,662 | ₩12,488 | ₩12,581 | -0.32% | 275.9만 |
|---|
| 2026.09.25 | ₩12,729 | ₩12,729 | ₩12,461 | ₩12,649 | -0.63% | 440.6만 |
|---|
| 2026.09.24 | ₩12,957 | ₩13,024 | ₩12,662 | ₩12,675 | -2.17% | 298.7만 |
|---|
| 2026.09.23 | ₩13,038 | ₩13,105 | ₩12,850 | ₩12,917 | -0.93% | 270.8만 |
|---|
| 2026.09.22 | ₩13,547 | ₩13,547 | ₩13,091 | ₩13,091 | -3.37% | 381.6만 |
|---|
| 2026.09.21 | ₩13,520 | ₩13,762 | ₩13,453 | ₩13,453 | -0.50% | 371만 |
|---|
| 2026.09.18 | ₩13,655 | ₩13,655 | ₩13,319 | ₩13,480 | -1.28% | 1026.8만 |
|---|
| 2026.09.17 | ₩13,574 | ₩13,802 | ₩13,520 | ₩13,722 | +1.09% | 435만 |
|---|
| 2026.09.16 | ₩13,413 | ₩13,681 | ₩13,279 | ₩13,534 | +0.90% | 712.5만 |
|---|
| 2026.09.15 | ₩13,346 | ₩13,708 | ₩13,158 | ₩13,427 | +0.60% | 977.2만 |
|---|
| 2026.09.14 | ₩14,111 | ₩14,298 | ₩14,070 | ₩14,218 | +0.76% | 399만 |
|---|
| 2026.09.11 | ₩14,178 | ₩14,245 | ₩14,017 | ₩14,070 | -0.76% | 367.4만 |
|---|
| 2026.09.10 | ₩14,231 | ₩14,258 | ₩13,936 | ₩14,044 | -1.32% | 329.4만 |
|---|
| 2026.09.09 | ₩13,976 | ₩14,137 | ₩13,856 | ₩14,070 | +0.67% | 378.5만 |
|---|
| 2026.09.08 | ₩13,762 | ₩14,111 | ₩13,668 | ₩13,976 | +1.56% | 497.7만 |
|---|
| 2026.09.04 | ₩13,909 | ₩14,017 | ₩13,842 | ₩13,883 | -0.19% | 380.6만 |
|---|
| 2026.09.03 | ₩13,950 | ₩14,339 | ₩13,909 | ₩13,923 | -0.19% | 607.4만 |
|---|
| 2026.09.02 | ₩13,520 | ₩13,641 | ₩13,453 | ₩13,587 | +0.50% | 377.1만 |
|---|
| 2026.09.01 | ₩13,386 | ₩13,587 | ₩13,292 | ₩13,413 | +0.20% | 381.5만 |
|---|
| 2026.08.31 | ₩13,346 | ₩13,534 | ₩13,292 | ₩13,333 | -0.10% | 322만 |
|---|
| 2026.08.28 | ₩13,359 | ₩13,480 | ₩13,292 | ₩13,386 | +0.20% | 187.2만 |
|---|
| 2026.08.27 | ₩13,185 | ₩13,413 | ₩13,185 | ₩13,319 | +1.02% | 200.8만 |
|---|
| 2026.08.26 | ₩13,212 | ₩13,359 | ₩13,158 | ₩13,292 | +0.61% | 258.6만 |
|---|
| 2026.08.25 | ₩13,279 | ₩13,292 | ₩13,145 | ₩13,225 | -0.40% | 229.4만 |
|---|
| 2026.08.24 | ₩13,292 | ₩13,453 | ₩13,252 | ₩13,266 | -0.20% | 248만 |
|---|
| 2026.08.21 | ₩13,279 | ₩13,373 | ₩13,212 | ₩13,252 | -0.20% | 281.2만 |
|---|
| 2026.08.20 | ₩13,239 | ₩13,319 | ₩13,145 | ₩13,225 | -0.10% | 178.7만 |
|---|
| 2026.08.19 | ₩13,373 | ₩13,668 | ₩13,306 | ₩13,306 | -0.50% | 248.3만 |
|---|
| 2026.08.18 | ₩13,641 | ₩13,748 | ₩13,520 | ₩13,520 | -0.88% | 196.8만 |
|---|
| 2026.08.17 | ₩13,668 | ₩13,789 | ₩13,494 | ₩13,534 | -0.98% | 218.3만 |
|---|
| 2026.08.14 | ₩13,386 | ₩13,641 | ₩13,386 | ₩13,628 | +1.80% | 182.4만 |
|---|
| 2026.08.13 | ₩13,520 | ₩13,628 | ₩13,333 | ₩13,400 | -0.89% | 220.2만 |
|---|
| 2026.08.12 | ₩13,145 | ₩13,467 | ₩13,105 | ₩13,440 | +2.24% | 327.7만 |
|---|
| 2026.08.11 | ₩13,105 | ₩13,239 | ₩13,024 | ₩13,131 | +0.20% | 252.7만 |
|---|
| 2026.08.10 | ₩12,850 | ₩13,172 | ₩12,783 | ₩13,145 | +2.30% | 331.1만 |
|---|
| 2026.08.07 | ₩13,011 | ₩13,038 | ₩12,783 | ₩12,997 | -0.10% | 288.6만 |
|---|
| 2026.08.06 | ₩13,091 | ₩13,292 | ₩12,796 | ₩13,024 | -0.51% | 375.4만 |
|---|
| 2026.08.05 | ₩13,131 | ₩13,158 | ₩12,930 | ₩12,997 | -1.02% | 246만 |
|---|
| 2026.08.04 | ₩13,078 | ₩13,212 | ₩13,078 | ₩13,158 | +0.62% | 250.9만 |
|---|
| 2026.08.03 | ₩13,292 | ₩13,520 | ₩13,145 | ₩13,172 | -0.91% | 260만 |
|---|
| 2026.07.31 | ₩13,252 | ₩13,386 | ₩13,131 | ₩13,185 | -0.51% | 274.6만 |
|---|
| 2026.07.30 | ₩13,574 | ₩13,601 | ₩13,225 | ₩13,359 | -1.58% | 207.5만 |
|---|
| 2026.07.29 | ₩13,467 | ₩13,574 | ₩13,413 | ₩13,520 | +0.40% | 212.3만 |
|---|
| 2026.07.28 | ₩13,319 | ₩13,561 | ₩13,292 | ₩13,494 | +1.31% | 304.8만 |
|---|
| 2026.07.27 | ₩13,359 | ₩13,453 | ₩13,252 | ₩13,279 | -0.60% | 227.6만 |
|---|
| 2026.07.24 | ₩13,239 | ₩13,520 | ₩13,239 | ₩13,306 | +0.51% | 288.8만 |
|---|
| 2026.07.23 | ₩13,346 | ₩13,427 | ₩13,064 | ₩13,292 | -0.40% | 536.4만 |
|---|
| 2026.07.22 | ₩13,614 | ₩13,668 | ₩13,225 | ₩13,413 | -1.48% | 341.2만 |
|---|
| 2026.07.21 | ₩13,628 | ₩13,668 | ₩13,440 | ₩13,587 | -0.30% | 266.7만 |
|---|
| 2026.07.20 | ₩13,494 | ₩13,681 | ₩13,494 | ₩13,547 | +0.40% | 216.3만 |
|---|
| 2026.07.17 | ₩13,440 | ₩13,614 | ₩13,346 | ₩13,534 | +0.70% | 274.4만 |
|---|
| 2026.07.16 | ₩13,172 | ₩13,534 | ₩13,091 | ₩13,440 | +2.04% | 427.7만 |
|---|
| 2026.07.15 | ₩13,064 | ₩13,400 | ₩12,970 | ₩13,064 | 0.00% | 332.4만 |
|---|
| 2026.07.14 | ₩12,796 | ₩13,091 | ₩12,796 | ₩13,024 | +1.78% | 264만 |
|---|
| 2026.07.13 | ₩12,541 | ₩12,944 | ₩12,474 | ₩12,823 | +2.25% | 283.7만 |
|---|
| 2026.07.10 | ₩12,394 | ₩12,434 | ₩12,193 | ₩12,340 | -0.43% | 181.9만 |
|---|
| 2026.07.09 | ₩12,407 | ₩12,461 | ₩12,327 | ₩12,367 | -0.32% | 211.8만 |
|---|
| 2026.07.08 | ₩12,528 | ₩12,689 | ₩12,313 | ₩12,340 | -1.50% | 352.9만 |
|---|
| 2026.07.07 | ₩12,903 | ₩12,997 | ₩12,783 | ₩12,796 | -0.83% | 192.9만 |
|---|
| 2026.07.06 | ₩12,823 | ₩12,997 | ₩12,756 | ₩12,796 | -0.21% | 246만 |
|---|
| 2026.07.02 | ₩12,890 | ₩12,903 | ₩12,783 | ₩12,890 | 0.00% | 203.5만 |
|---|
| 2026.07.01 | ₩12,796 | ₩12,944 | ₩12,742 | ₩12,810 | +0.10% | 320.7만 |
|---|
| 2026.06.30 | ₩12,742 | ₩12,890 | ₩12,649 | ₩12,702 | -0.32% | 317.9만 |
|---|
| 2026.06.29 | ₩12,622 | ₩12,810 | ₩12,595 | ₩12,769 | +1.17% | 306.6만 |
|---|
| 2026.06.26 | ₩12,662 | ₩12,823 | ₩12,608 | ₩12,689 | +0.21% | 842.1만 |
|---|
| 2026.06.25 | ₩12,447 | ₩12,635 | ₩12,407 | ₩12,608 | +1.29% | 334.1만 |
|---|
| 2026.06.24 | ₩12,340 | ₩12,501 | ₩12,246 | ₩12,461 | +0.98% | 323.4만 |
|---|
| 2026.06.23 | ₩12,099 | ₩12,313 | ₩12,018 | ₩12,300 | +1.66% | 286.9만 |
|---|
| 2026.06.22 | ₩12,072 | ₩12,206 | ₩11,991 | ₩11,991 | -0.67% | 267.1만 |
|---|
| 2026.06.18 | ₩12,032 | ₩12,125 | ₩11,938 | ₩12,005 | -0.22% | 807.1만 |
|---|
| 2026.06.17 | ₩11,938 | ₩12,072 | ₩11,884 | ₩12,032 | +0.79% | 289.6만 |
|---|
| 2026.06.16 | ₩11,964 | ₩12,032 | ₩11,924 | ₩12,018 | +0.45% | 321.6만 |
|---|
| 2026.06.15 | ₩11,911 | ₩12,045 | ₩11,817 | ₩11,884 | -0.23% | 244.7만 |
|---|
| 2026.06.12 | ₩11,911 | ₩12,018 | ₩11,857 | ₩11,951 | +0.34% | 218.8만 |
|---|
| 2026.06.11 | ₩12,058 | ₩12,072 | ₩11,830 | ₩11,857 | -1.67% | 204.5만 |
|---|
| 2026.06.10 | ₩11,857 | ₩12,018 | ₩11,763 | ₩11,978 | +1.02% | 231.7만 |
|---|
| 2026.06.09 | ₩11,482 | ₩11,710 | ₩11,482 | ₩11,683 | +1.75% | 253.8만 |
|---|
| 2026.06.08 | ₩11,522 | ₩11,629 | ₩11,495 | ₩11,508 | -0.12% | 223.6만 |
|---|
| 2026.06.05 | ₩11,415 | ₩11,656 | ₩11,415 | ₩11,616 | +1.76% | 269.6만 |
|---|
| 2026.06.04 | ₩11,347 | ₩11,415 | ₩11,200 | ₩11,374 | +0.24% | 235.9만 |
|---|
| 2026.06.03 | ₩11,334 | ₩11,441 | ₩11,093 | ₩11,200 | -1.18% | 299.1만 |
|---|
| 2026.06.02 | ₩11,401 | ₩11,589 | ₩11,401 | ₩11,428 | +0.24% | 208.7만 |
|---|
| 2026.06.01 | ₩11,441 | ₩11,602 | ₩11,374 | ₩11,401 | -0.35% | 299.9만 |
|---|
| 2026.05.29 | ₩11,495 | ₩11,723 | ₩11,482 | ₩11,482 | -0.12% | 314.2만 |
|---|
| 2026.05.28 | ₩11,723 | ₩11,817 | ₩11,522 | ₩11,562 | -1.37% | 301.8만 |
|---|
| 2026.05.27 | ₩12,018 | ₩12,085 | ₩11,804 | ₩11,857 | -1.34% | 214.3만 |
|---|
| 2026.05.26 | ₩12,179 | ₩12,300 | ₩12,072 | ₩12,112 | -0.55% | 293.8만 |
|---|
| 2026.05.22 | ₩12,434 | ₩12,447 | ₩12,112 | ₩12,166 | -2.16% | 254.4만 |
|---|
| 2026.05.21 | ₩12,407 | ₩12,434 | ₩12,219 | ₩12,407 | 0.00% | 231.8만 |
|---|
| 2026.05.20 | ₩12,327 | ₩12,514 | ₩12,260 | ₩12,488 | +1.31% | 293.6만 |
|---|
| 2026.05.19 | ₩12,488 | ₩12,528 | ₩12,246 | ₩12,286 | -1.61% | 224만 |
|---|
| 2026.05.18 | ₩12,152 | ₩12,488 | ₩12,152 | ₩12,447 | +2.43% | 220.6만 |
|---|
| 2026.05.15 | ₩12,327 | ₩12,380 | ₩12,152 | ₩12,166 | -1.31% | 217.2만 |
|---|
| 2026.05.14 | ₩12,380 | ₩12,447 | ₩12,246 | ₩12,313 | -0.54% | 193만 |
|---|
| 2026.05.13 | ₩12,166 | ₩12,300 | ₩12,045 | ₩12,260 | +0.77% | 327.4만 |
|---|
| 2026.05.12 | ₩12,219 | ₩12,260 | ₩11,978 | ₩12,193 | -0.22% | 209.6만 |
|---|
| 2026.05.11 | ₩12,313 | ₩12,447 | ₩12,112 | ₩12,152 | -1.31% | 173.3만 |
|---|
| 2026.05.08 | ₩12,313 | ₩12,367 | ₩12,193 | ₩12,246 | -0.54% | 228.7만 |
|---|
| 2026.05.07 | ₩12,246 | ₩12,447 | ₩12,219 | ₩12,260 | +0.11% | 319.7만 |
|---|
| 2026.05.06 | ₩12,260 | ₩12,675 | ₩12,032 | ₩12,300 | +0.33% | 349만 |
|---|
| 2026.05.05 | ₩11,897 | ₩12,045 | ₩11,871 | ₩11,897 | 0.00% | 324.5만 |
|---|
| 2026.05.04 | ₩11,723 | ₩11,951 | ₩11,669 | ₩11,897 | +1.49% | 233.7만 |
|---|
| 2026.05.01 | ₩11,884 | ₩11,991 | ₩11,736 | ₩11,817 | -0.56% | 281.1만 |
|---|
| 2026.04.30 | ₩11,951 | ₩12,072 | ₩11,777 | ₩11,790 | -1.35% | 285.7만 |
|---|
| 2026.04.29 | ₩12,085 | ₩12,166 | ₩11,978 | ₩12,032 | -0.44% | 217.9만 |
|---|
| 2026.04.28 | ₩12,058 | ₩12,233 | ₩12,032 | ₩12,085 | +0.22% | 204.2만 |
|---|
| 2026.04.27 | ₩11,871 | ₩12,018 | ₩11,871 | ₩11,938 | +0.56% | 188.4만 |
|---|
| 2026.04.24 | ₩11,777 | ₩12,018 | ₩11,777 | ₩11,884 | +0.91% | 176.2만 |
|---|
| 2026.04.23 | ₩11,817 | ₩11,938 | ₩11,763 | ₩11,911 | +0.79% | 162만 |
|---|
| 2026.04.22 | ₩11,817 | ₩11,857 | ₩11,656 | ₩11,790 | -0.23% | 211.9만 |
|---|
| 2026.04.21 | ₩11,844 | ₩11,911 | ₩11,777 | ₩11,844 | 0.00% | 219.6만 |
|---|
| 2026.04.20 | ₩11,669 | ₩11,924 | ₩11,656 | ₩11,871 | +1.72% | 282.5만 |
|---|
| 2026.04.17 | ₩11,562 | ₩11,777 | ₩11,522 | ₩11,696 | +1.16% | 440.3만 |
|---|
| 2026.04.16 | ₩11,616 | ₩11,683 | ₩11,468 | ₩11,495 | -1.04% | 317.9만 |
|---|
| 2026.04.15 | ₩11,522 | ₩11,696 | ₩11,468 | ₩11,629 | +0.93% | 213.4만 |
|---|
| 2026.04.14 | ₩11,495 | ₩11,562 | ₩11,441 | ₩11,535 | +0.35% | 241.4만 |
|---|
| 2026.04.13 | ₩11,616 | ₩11,643 | ₩11,334 | ₩11,549 | -0.58% | 313.7만 |
|---|
| 2026.04.10 | ₩11,602 | ₩11,844 | ₩11,508 | ₩11,736 | +1.16% | 367.8만 |
|---|
| 2026.04.09 | ₩11,696 | ₩11,844 | ₩11,669 | ₩11,710 | +0.11% | 325.3만 |
|---|
| 2026.04.08 | ₩11,844 | ₩11,911 | ₩11,696 | ₩11,763 | -0.68% | 342.7만 |
|---|
| 2026.04.07 | ₩11,401 | ₩11,643 | ₩11,388 | ₩11,576 | +1.53% | 377.8만 |
|---|
| 2026.04.06 | ₩11,200 | ₩11,468 | ₩11,200 | ₩11,455 | +2.28% | 312.3만 |
|---|
| 2026.04.02 | ₩10,945 | ₩11,307 | ₩10,851 | ₩11,254 | +2.82% | 320만 |
|---|
| 2026.04.01 | ₩10,905 | ₩11,119 | ₩10,891 | ₩10,985 | +0.74% | 334.7만 |
|---|
| 2026.03.31 | ₩10,999 | ₩11,039 | ₩10,663 | ₩10,891 | -0.98% | 309.7만 |
|---|
| 2026.03.30 | ₩10,757 | ₩10,905 | ₩10,704 | ₩10,798 | +0.37% | 307.2만 |
|---|
| 2026.03.27 | ₩11,066 | ₩11,106 | ₩10,704 | ₩10,717 | -3.15% | 277.7만 |
|---|
| 2026.03.26 | ₩10,985 | ₩11,200 | ₩10,878 | ₩11,146 | +1.47% | 357.8만 |
|---|
| 2026.03.25 | ₩10,972 | ₩10,999 | ₩10,798 | ₩10,945 | -0.24% | 263.3만 |
|---|
| 2026.03.24 | ₩10,771 | ₩10,945 | ₩10,771 | ₩10,851 | +0.75% | 267.2만 |
|---|
| 2026.03.23 | ₩10,972 | ₩11,106 | ₩10,784 | ₩10,865 | -0.98% | 374.9만 |
|---|
| 2026.03.20 | ₩10,784 | ₩10,784 | ₩10,516 | ₩10,717 | -0.62% | 723.6만 |
|---|
| 2026.03.19 | ₩10,663 | ₩10,771 | ₩10,556 | ₩10,704 | +0.38% | 275.6만 |
|---|
| 2026.03.18 | ₩10,757 | ₩10,891 | ₩10,690 | ₩10,704 | -0.50% | 401.3만 |
|---|
| 2026.03.17 | ₩10,945 | ₩10,999 | ₩10,824 | ₩10,824 | -1.10% | 260.6만 |
|---|
| 2026.03.16 | ₩10,744 | ₩10,905 | ₩10,690 | ₩10,717 | -0.25% | 333.8만 |
|---|
| 2026.03.13 | ₩10,972 | ₩11,026 | ₩10,637 | ₩10,650 | -2.93% | 324.8만 |
|---|
| 2026.03.12 | ₩10,891 | ₩10,932 | ₩10,663 | ₩10,865 | -0.25% | 472.9만 |
|---|
| 2026.03.11 | ₩11,187 | ₩11,267 | ₩10,972 | ₩11,066 | -1.08% | 300.2만 |
|---|
| 2026.03.10 | ₩11,187 | ₩11,401 | ₩11,119 | ₩11,187 | 0.00% | 404.1만 |
|---|
| 2026.03.09 | ₩11,173 | ₩11,307 | ₩10,932 | ₩11,200 | +0.24% | 428.6만 |
|---|
| 2026.03.06 | ₩11,240 | ₩11,347 | ₩10,932 | ₩11,307 | +0.60% | 395.3만 |
|---|
| 2026.03.05 | ₩11,374 | ₩11,495 | ₩11,334 | ₩11,428 | +0.47% | 351.7만 |
|---|
| 2026.03.04 | ₩11,361 | ₩11,522 | ₩11,240 | ₩11,482 | +1.06% | 374.1만 |
|---|
| 2026.03.03 | ₩11,254 | ₩11,374 | ₩11,026 | ₩11,334 | +0.72% | 388.9만 |
|---|
| 2026.03.02 | ₩11,146 | ₩11,562 | ₩11,146 | ₩11,468 | +2.89% | 371.2만 |
|---|
| 2026.02.27 | ₩11,508 | ₩11,589 | ₩11,227 | ₩11,321 | -1.63% | 361.3만 |
|---|
| 2026.02.26 | ₩11,535 | ₩11,683 | ₩11,441 | ₩11,602 | +0.58% | 404.4만 |
|---|
| 2026.02.25 | ₩11,482 | ₩11,576 | ₩11,240 | ₩11,415 | -0.58% | 343.9만 |
|---|
| 2026.02.24 | ₩11,012 | ₩11,696 | ₩10,945 | ₩11,468 | +4.14% | 510.3만 |
|---|
| 2026.02.23 | ₩11,710 | ₩11,844 | ₩11,133 | ₩11,133 | -4.93% | 490.2만 |
|---|
| 2026.02.20 | ₩11,857 | ₩11,897 | ₩11,710 | ₩11,777 | -0.68% | 328.8만 |
|---|
| 2026.02.19 | ₩11,897 | ₩11,911 | ₩11,669 | ₩11,777 | -1.01% | 258.5만 |
|---|
| 2026.02.18 | ₩12,045 | ₩12,152 | ₩11,804 | ₩11,884 | -1.34% | 252.3만 |
|---|
| 2026.02.17 | ₩11,991 | ₩12,179 | ₩11,964 | ₩12,072 | +0.67% | 275.6만 |
|---|
| 2026.02.13 | ₩12,005 | ₩12,085 | ₩11,857 | ₩11,964 | -0.34% | 302.7만 |
|---|
| 2026.02.12 | ₩12,260 | ₩12,300 | ₩11,884 | ₩12,072 | -1.53% | 315.1만 |
|---|
| 2026.02.11 | ₩11,991 | ₩12,206 | ₩11,924 | ₩12,152 | +1.34% | 238.7만 |
|---|
| 2026.02.10 | ₩11,978 | ₩12,085 | ₩11,817 | ₩11,991 | +0.11% | 256.2만 |
|---|
| 2026.02.09 | ₩12,099 | ₩12,166 | ₩11,857 | ₩11,911 | -1.55% | 366.1만 |
|---|
| 2026.02.06 | ₩12,058 | ₩12,193 | ₩12,032 | ₩12,112 | +0.44% | 324.3만 |
|---|
| 2026.02.05 | ₩12,018 | ₩12,152 | ₩11,911 | ₩12,005 | -0.11% | 497.7만 |
|---|
| 2026.02.04 | ₩11,415 | ₩12,072 | ₩11,401 | ₩11,951 | +4.70% | 572.1만 |
|---|
| 2026.02.03 | ₩11,321 | ₩11,522 | ₩11,173 | ₩11,401 | +0.71% | 381.3만 |
|---|
| 2026.02.02 | ₩11,254 | ₩11,441 | ₩11,173 | ₩11,361 | +0.95% | 384.7만 |
|---|
| 2026.01.30 | ₩11,187 | ₩11,267 | ₩11,026 | ₩11,187 | 0.00% | 355.1만 |
|---|
| 2026.01.29 | ₩11,039 | ₩11,280 | ₩10,999 | ₩11,267 | +2.07% | 529.6만 |
|---|
| 2026.01.28 | ₩11,026 | ₩11,066 | ₩10,918 | ₩10,959 | -0.61% | 305만 |
|---|
| 2026.01.27 | ₩11,173 | ₩11,187 | ₩10,999 | ₩11,052 | -1.08% | 404.7만 |
|---|
| 2026.01.26 | ₩10,959 | ₩11,187 | ₩10,918 | ₩11,173 | +1.96% | 384.7만 |
|---|
| 2026.01.23 | ₩10,985 | ₩11,039 | ₩10,757 | ₩10,918 | -0.61% | 312만 |
|---|
| 2026.01.22 | ₩11,066 | ₩11,160 | ₩10,999 | ₩11,093 | +0.24% | 264.9만 |
|---|
| 2026.01.21 | ₩10,959 | ₩11,213 | ₩10,959 | ₩11,039 | +0.73% | 368.2만 |
|---|
| 2026.01.20 | ₩11,106 | ₩11,240 | ₩10,945 | ₩10,985 | -1.09% | 320.8만 |
|---|
| 2026.01.16 | ₩11,066 | ₩11,240 | ₩11,052 | ₩11,240 | +1.58% | 516만 |
|---|
| 2026.01.15 | ₩11,294 | ₩11,495 | ₩11,133 | ₩11,133 | -1.43% | 392.9만 |
|---|
| 2026.01.14 | ₩11,401 | ₩11,535 | ₩11,280 | ₩11,280 | -1.06% | 365.5만 |
|---|
| 2026.01.13 | ₩11,857 | ₩11,911 | ₩11,321 | ₩11,388 | -3.96% | 347.1만 |
|---|
| 2026.01.12 | ₩11,964 | ₩12,085 | ₩11,790 | ₩11,804 | -1.35% | 494.8만 |
|---|
| 2026.01.09 | ₩12,072 | ₩12,233 | ₩12,005 | ₩12,072 | 0.00% | 556.7만 |
|---|
| 2026.01.08 | ₩11,951 | ₩12,193 | ₩11,830 | ₩12,112 | +1.35% | 637.1만 |
|---|
| 2026.01.07 | ₩11,830 | ₩11,991 | ₩11,777 | ₩11,964 | +1.13% | 443.4만 |
|---|
| 2026.01.06 | ₩12,045 | ₩12,099 | ₩11,830 | ₩11,938 | -0.89% | 418.5만 |
|---|
| 2026.01.05 | ₩11,911 | ₩12,327 | ₩11,911 | ₩12,139 | +1.91% | 422.2만 |
|---|
| 2026.01.02 | ₩12,099 | ₩12,139 | ₩11,884 | ₩12,032 | -0.55% | 357.4만 |
|---|
| 2025.12.31 | ₩12,246 | ₩12,246 | ₩12,099 | ₩12,112 | -1.10% | 236.4만 |
|---|
| 2025.12.30 | ₩12,139 | ₩12,233 | ₩12,139 | ₩12,206 | +0.55% | 145.5만 |
|---|
| 2025.12.29 | ₩12,246 | ₩12,286 | ₩12,139 | ₩12,166 | -0.66% | 215.1만 |
|---|
| 2025.12.26 | ₩12,260 | ₩12,300 | ₩12,166 | ₩12,260 | 0.00% | 232.5만 |
|---|
| 2025.12.24 | ₩12,260 | ₩12,340 | ₩12,193 | ₩12,300 | +0.33% | 146.8만 |
|---|
| 2025.12.23 | ₩12,407 | ₩12,447 | ₩12,219 | ₩12,246 | -1.30% | 239.7만 |
|---|
| 2025.12.22 | ₩12,246 | ₩12,407 | ₩12,206 | ₩12,394 | +1.20% | 349.2만 |
|---|
| 2025.12.19 | ₩12,286 | ₩12,353 | ₩12,179 | ₩12,300 | +0.11% | 824.2만 |
|---|
| 2025.12.18 | ₩12,152 | ₩12,380 | ₩12,085 | ₩12,286 | +1.10% | 488.6만 |
|---|
| 2025.12.17 | ₩12,058 | ₩12,206 | ₩12,005 | ₩12,125 | +0.56% | 432.1만 |
|---|
| 2025.12.16 | ₩12,032 | ₩12,179 | ₩11,951 | ₩12,032 | 0.00% | 406.1만 |
|---|
| 2025.12.15 | ₩11,991 | ₩12,099 | ₩11,897 | ₩12,058 | +0.56% | 437.5만 |
|---|
| 2025.12.12 | ₩12,112 | ₩12,139 | ₩11,790 | ₩11,884 | -1.88% | 359.6만 |
|---|
| 2025.12.11 | ₩11,884 | ₩12,152 | ₩11,884 | ₩12,005 | +1.02% | 723.9만 |
|---|
| 2025.12.10 | ₩11,790 | ₩11,964 | ₩11,777 | ₩11,871 | +0.68% | 424.7만 |
|---|
| 2025.12.09 | ₩11,710 | ₩11,911 | ₩11,562 | ₩11,790 | +0.69% | 316.4만 |
|---|
| 2025.12.08 | ₩11,576 | ₩11,696 | ₩11,508 | ₩11,656 | +0.70% | 436만 |
|---|
| 2025.12.05 | ₩11,576 | ₩11,669 | ₩11,549 | ₩11,616 | +0.35% | 294만 |
|---|
| 2025.12.04 | ₩11,669 | ₩11,736 | ₩11,562 | ₩11,643 | -0.23% | 310.5만 |
|---|
| 2025.12.03 | ₩11,535 | ₩11,669 | ₩11,482 | ₩11,643 | +0.93% | 282.9만 |
|---|
| 2025.12.02 | ₩11,589 | ₩11,629 | ₩11,455 | ₩11,535 | -0.46% | 331.7만 |
|---|
| 2025.12.01 | ₩11,589 | ₩11,669 | ₩11,535 | ₩11,562 | -0.23% | 299만 |
|---|
| 2025.11.28 | ₩11,669 | ₩11,790 | ₩11,602 | ₩11,643 | -0.23% | 182.5만 |
|---|
| 2025.11.26 | ₩11,723 | ₩11,871 | ₩11,683 | ₩11,683 | -0.34% | 575.8만 |
|---|
| 2025.11.25 | ₩11,535 | ₩11,884 | ₩11,495 | ₩11,763 | +1.98% | 466.8만 |
|---|
| 2025.11.24 | ₩11,522 | ₩11,616 | ₩11,388 | ₩11,522 | 0.00% | 505.8만 |
|---|
| 2025.11.21 | ₩11,415 | ₩11,602 | ₩11,307 | ₩11,522 | +0.94% | 527.4만 |
|---|
| 2025.11.20 | ₩11,428 | ₩11,616 | ₩11,280 | ₩11,307 | -1.06% | 600.6만 |
|---|
| 2025.11.19 | ₩11,280 | ₩11,401 | ₩11,227 | ₩11,334 | +0.48% | 322.9만 |
|---|
| 2025.11.18 | ₩10,985 | ₩11,388 | ₩10,838 | ₩11,280 | +2.69% | 424.9만 |
|---|
| 2025.11.17 | ₩11,455 | ₩11,495 | ₩11,079 | ₩11,093 | -3.16% | 402.4만 |
|---|
| 2025.11.14 | ₩11,307 | ₩11,508 | ₩11,213 | ₩11,441 | +1.19% | 496.4만 |
|---|
| 2025.11.13 | ₩11,347 | ₩11,482 | ₩11,280 | ₩11,347 | 0.00% | 421.4만 |
|---|
| 2025.11.12 | ₩11,321 | ₩11,602 | ₩11,321 | ₩11,374 | +0.47% | 496.2만 |
|---|
| 2025.11.11 | ₩11,549 | ₩11,643 | ₩11,374 | ₩11,388 | -1.39% | 416.5만 |
|---|
| 2025.11.10 | ₩11,549 | ₩11,736 | ₩11,535 | ₩11,576 | +0.23% | 424.9만 |
|---|
| 2025.11.07 | ₩11,455 | ₩11,629 | ₩11,321 | ₩11,629 | +1.52% | 475.7만 |
|---|
| 2025.11.06 | ₩11,710 | ₩11,991 | ₩11,495 | ₩11,522 | -1.60% | 522.8만 |
|---|
| 2025.11.05 | ₩11,482 | ₩11,656 | ₩11,401 | ₩11,495 | +0.12% | 484.6만 |
|---|
| 2025.11.04 | ₩11,227 | ₩11,549 | ₩11,227 | ₩11,441 | +1.91% | 546.8만 |
|---|
| 2025.11.03 | ₩11,361 | ₩11,361 | ₩11,119 | ₩11,334 | -0.24% | 551.7만 |
|---|
| 2025.10.31 | ₩11,254 | ₩11,361 | ₩11,187 | ₩11,321 | +0.60% | 472.4만 |
|---|
| 2025.10.30 | ₩11,146 | ₩11,428 | ₩11,146 | ₩11,294 | +1.32% | 516.1만 |
|---|
| 2025.10.29 | ₩11,187 | ₩11,347 | ₩11,079 | ₩11,160 | -0.24% | 407.9만 |
|---|
| 2025.10.28 | ₩11,254 | ₩11,361 | ₩11,173 | ₩11,267 | +0.12% | 345.3만 |
|---|
| 2025.10.27 | ₩11,495 | ₩11,535 | ₩11,254 | ₩11,294 | -1.75% | 296.8만 |
|---|
| 2025.10.24 | ₩11,562 | ₩11,576 | ₩11,455 | ₩11,482 | -0.70% | 317.1만 |
|---|
| 2025.10.23 | ₩11,307 | ₩11,495 | ₩11,240 | ₩11,428 | +1.07% | 378.5만 |
|---|
| 2025.10.22 | ₩11,602 | ₩11,750 | ₩11,146 | ₩11,307 | -2.54% | 747.5만 |
|---|
| 2025.10.21 | ₩11,643 | ₩11,790 | ₩11,576 | ₩11,710 | +0.58% | 367.6만 |
|---|
| 2025.10.20 | ₩11,508 | ₩11,669 | ₩11,415 | ₩11,629 | +1.05% | 339.4만 |
|---|
| 2025.10.17 | ₩11,428 | ₩11,508 | ₩11,347 | ₩11,468 | +0.35% | 410.7만 |
|---|
| 2025.10.16 | ₩11,736 | ₩11,736 | ₩11,361 | ₩11,428 | -2.63% | 476.1만 |
|---|
| 2025.10.15 | ₩11,844 | ₩11,924 | ₩11,683 | ₩11,790 | -0.45% | 309.4만 |
|---|
| 2025.10.14 | ₩11,576 | ₩11,884 | ₩11,576 | ₩11,830 | +2.20% | 370만 |
|---|
| 2025.10.13 | ₩11,495 | ₩11,763 | ₩11,495 | ₩11,643 | +1.28% | 519.9만 |
|---|
| 2025.10.10 | ₩11,710 | ₩11,750 | ₩11,428 | ₩11,428 | -2.41% | 487.1만 |
|---|