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 | ₩12,789 | ₩12,923 | ₩12,495 | ₩12,562 | -1.78% | 334.4만 |
| 2026.10.08 | ₩12,869 | ₩13,043 | ₩12,749 | ₩13,016 | +1.14% | 356.7만 |
| 2026.10.07 | ₩12,802 | ₩12,989 | ₩12,802 | ₩12,869 | +0.52% | 471.5만 |
| 2026.10.06 | ₩12,829 | ₩12,976 | ₩12,776 | ₩12,869 | +0.31% | 391.4만 |
| 2026.10.05 | ₩12,722 | ₩13,003 | ₩12,722 | ₩12,816 | +0.74% | 489.6만 |
| 2026.10.02 | ₩12,441 | ₩12,856 | ₩12,441 | ₩12,762 | +2.58% | 479.4만 |
| 2026.10.01 | ₩11,934 | ₩12,468 | ₩11,867 | ₩12,441 | +4.26% | 603.8만 |
| 2026.09.30 | ₩12,294 | ₩12,415 | ₩11,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,987 |
| -2.50% |
| 546.3만 |
| 2026.09.29 | ₩12,535 | ₩12,655 | ₩12,228 | ₩12,335 | -1.60% | 326.1만 |
|---|
| 2026.09.28 | ₩12,575 | ₩12,615 | ₩12,441 | ₩12,535 | -0.32% | 275.9만 |
|---|
| 2026.09.25 | ₩12,682 | ₩12,682 | ₩12,415 | ₩12,602 | -0.63% | 440.6만 |
|---|
| 2026.09.24 | ₩12,909 | ₩12,976 | ₩12,615 | ₩12,629 | -2.17% | 298.7만 |
|---|
| 2026.09.23 | ₩12,989 | ₩13,056 | ₩12,802 | ₩12,869 | -0.93% | 270.8만 |
|---|
| 2026.09.22 | ₩13,497 | ₩13,497 | ₩13,043 | ₩13,043 | -3.37% | 381.6만 |
|---|
| 2026.09.21 | ₩13,470 | ₩13,711 | ₩13,404 | ₩13,404 | -0.50% | 371만 |
|---|
| 2026.09.18 | ₩13,604 | ₩13,604 | ₩13,270 | ₩13,430 | -1.28% | 1026.8만 |
|---|
| 2026.09.17 | ₩13,524 | ₩13,751 | ₩13,470 | ₩13,671 | +1.09% | 435만 |
|---|
| 2026.09.16 | ₩13,364 | ₩13,631 | ₩13,230 | ₩13,484 | +0.90% | 712.5만 |
|---|
| 2026.09.15 | ₩13,297 | ₩13,657 | ₩13,110 | ₩13,377 | +0.60% | 977.2만 |
|---|
| 2026.09.14 | ₩14,058 | ₩14,245 | ₩14,018 | ₩14,165 | +0.76% | 399만 |
|---|
| 2026.09.11 | ₩14,125 | ₩14,192 | ₩13,965 | ₩14,018 | -0.76% | 367.4만 |
|---|
| 2026.09.10 | ₩14,179 | ₩14,205 | ₩13,885 | ₩13,992 | -1.32% | 329.4만 |
|---|
| 2026.09.09 | ₩13,925 | ₩14,085 | ₩13,804 | ₩14,018 | +0.67% | 378.5만 |
|---|
| 2026.09.08 | ₩13,711 | ₩14,058 | ₩13,617 | ₩13,925 | +1.56% | 497.7만 |
|---|
| 2026.09.04 | ₩13,858 | ₩13,965 | ₩13,791 | ₩13,831 | -0.19% | 380.6만 |
|---|
| 2026.09.03 | ₩13,898 | ₩14,286 | ₩13,858 | ₩13,871 | -0.19% | 607.4만 |
|---|
| 2026.09.02 | ₩13,470 | ₩13,591 | ₩13,404 | ₩13,537 | +0.50% | 377.1만 |
|---|
| 2026.09.01 | ₩13,337 | ₩13,537 | ₩13,243 | ₩13,364 | +0.20% | 381.5만 |
|---|
| 2026.08.31 | ₩13,297 | ₩13,484 | ₩13,243 | ₩13,283 | -0.10% | 322만 |
|---|
| 2026.08.28 | ₩13,310 | ₩13,430 | ₩13,243 | ₩13,337 | +0.20% | 187.2만 |
|---|
| 2026.08.27 | ₩13,136 | ₩13,364 | ₩13,136 | ₩13,270 | +1.02% | 200.8만 |
|---|
| 2026.08.26 | ₩13,163 | ₩13,310 | ₩13,110 | ₩13,243 | +0.61% | 258.6만 |
|---|
| 2026.08.25 | ₩13,230 | ₩13,243 | ₩13,096 | ₩13,176 | -0.40% | 229.4만 |
|---|
| 2026.08.24 | ₩13,243 | ₩13,404 | ₩13,203 | ₩13,217 | -0.20% | 248만 |
|---|
| 2026.08.21 | ₩13,230 | ₩13,323 | ₩13,163 | ₩13,203 | -0.20% | 281.2만 |
|---|
| 2026.08.20 | ₩13,190 | ₩13,270 | ₩13,096 | ₩13,176 | -0.10% | 178.7만 |
|---|
| 2026.08.19 | ₩13,323 | ₩13,617 | ₩13,257 | ₩13,257 | -0.50% | 248.3만 |
|---|
| 2026.08.18 | ₩13,591 | ₩13,698 | ₩13,470 | ₩13,470 | -0.88% | 196.8만 |
|---|
| 2026.08.17 | ₩13,617 | ₩13,738 | ₩13,444 | ₩13,484 | -0.98% | 218.3만 |
|---|
| 2026.08.14 | ₩13,337 | ₩13,591 | ₩13,337 | ₩13,577 | +1.80% | 182.4만 |
|---|
| 2026.08.13 | ₩13,470 | ₩13,577 | ₩13,283 | ₩13,350 | -0.89% | 220.2만 |
|---|
| 2026.08.12 | ₩13,096 | ₩13,417 | ₩13,056 | ₩13,390 | +2.24% | 327.7만 |
|---|
| 2026.08.11 | ₩13,056 | ₩13,190 | ₩12,976 | ₩13,083 | +0.20% | 252.7만 |
|---|
| 2026.08.10 | ₩12,802 | ₩13,123 | ₩12,735 | ₩13,096 | +2.30% | 331.1만 |
|---|
| 2026.08.07 | ₩12,963 | ₩12,989 | ₩12,735 | ₩12,949 | -0.10% | 288.6만 |
|---|
| 2026.08.06 | ₩13,043 | ₩13,243 | ₩12,749 | ₩12,976 | -0.51% | 375.4만 |
|---|
| 2026.08.05 | ₩13,083 | ₩13,110 | ₩12,882 | ₩12,949 | -1.02% | 246만 |
|---|
| 2026.08.04 | ₩13,029 | ₩13,163 | ₩13,029 | ₩13,110 | +0.62% | 250.9만 |
|---|
| 2026.08.03 | ₩13,243 | ₩13,470 | ₩13,096 | ₩13,123 | -0.91% | 260만 |
|---|
| 2026.07.31 | ₩13,203 | ₩13,337 | ₩13,083 | ₩13,136 | -0.51% | 274.6만 |
|---|
| 2026.07.30 | ₩13,524 | ₩13,551 | ₩13,176 | ₩13,310 | -1.58% | 207.5만 |
|---|
| 2026.07.29 | ₩13,417 | ₩13,524 | ₩13,364 | ₩13,470 | +0.40% | 212.3만 |
|---|
| 2026.07.28 | ₩13,270 | ₩13,510 | ₩13,243 | ₩13,444 | +1.31% | 304.8만 |
|---|
| 2026.07.27 | ₩13,310 | ₩13,404 | ₩13,203 | ₩13,230 | -0.60% | 227.6만 |
|---|
| 2026.07.24 | ₩13,190 | ₩13,470 | ₩13,190 | ₩13,257 | +0.51% | 288.8만 |
|---|
| 2026.07.23 | ₩13,297 | ₩13,377 | ₩13,016 | ₩13,243 | -0.40% | 536.4만 |
|---|
| 2026.07.22 | ₩13,564 | ₩13,617 | ₩13,176 | ₩13,364 | -1.48% | 341.2만 |
|---|
| 2026.07.21 | ₩13,577 | ₩13,617 | ₩13,390 | ₩13,537 | -0.30% | 266.7만 |
|---|
| 2026.07.20 | ₩13,444 | ₩13,631 | ₩13,444 | ₩13,497 | +0.40% | 216.3만 |
|---|
| 2026.07.17 | ₩13,390 | ₩13,564 | ₩13,297 | ₩13,484 | +0.70% | 274.4만 |
|---|
| 2026.07.16 | ₩13,123 | ₩13,484 | ₩13,043 | ₩13,390 | +2.04% | 427.7만 |
|---|
| 2026.07.15 | ₩13,016 | ₩13,350 | ₩12,923 | ₩13,016 | 0.00% | 332.4만 |
|---|
| 2026.07.14 | ₩12,749 | ₩13,043 | ₩12,749 | ₩12,976 | +1.78% | 264만 |
|---|
| 2026.07.13 | ₩12,495 | ₩12,896 | ₩12,428 | ₩12,776 | +2.25% | 283.7만 |
|---|
| 2026.07.10 | ₩12,348 | ₩12,388 | ₩12,147 | ₩12,294 | -0.43% | 181.9만 |
|---|
| 2026.07.09 | ₩12,361 | ₩12,415 | ₩12,281 | ₩12,321 | -0.32% | 211.8만 |
|---|
| 2026.07.08 | ₩12,482 | ₩12,642 | ₩12,268 | ₩12,294 | -1.50% | 352.9만 |
|---|
| 2026.07.07 | ₩12,856 | ₩12,949 | ₩12,735 | ₩12,749 | -0.83% | 192.9만 |
|---|
| 2026.07.06 | ₩12,776 | ₩12,949 | ₩12,709 | ₩12,749 | -0.21% | 246만 |
|---|
| 2026.07.02 | ₩12,842 | ₩12,856 | ₩12,735 | ₩12,842 | 0.00% | 203.5만 |
|---|
| 2026.07.01 | ₩12,749 | ₩12,896 | ₩12,695 | ₩12,762 | +0.10% | 320.7만 |
|---|
| 2026.06.30 | ₩12,695 | ₩12,842 | ₩12,602 | ₩12,655 | -0.32% | 317.9만 |
|---|
| 2026.06.29 | ₩12,575 | ₩12,762 | ₩12,548 | ₩12,722 | +1.17% | 306.6만 |
|---|
| 2026.06.26 | ₩12,615 | ₩12,776 | ₩12,562 | ₩12,642 | +0.21% | 842.1만 |
|---|
| 2026.06.25 | ₩12,401 | ₩12,588 | ₩12,361 | ₩12,562 | +1.29% | 334.1만 |
|---|
| 2026.06.24 | ₩12,294 | ₩12,455 | ₩12,201 | ₩12,415 | +0.98% | 323.4만 |
|---|
| 2026.06.23 | ₩12,054 | ₩12,268 | ₩11,974 | ₩12,254 | +1.66% | 286.9만 |
|---|
| 2026.06.22 | ₩12,027 | ₩12,161 | ₩11,947 | ₩11,947 | -0.67% | 267.1만 |
|---|
| 2026.06.18 | ₩11,987 | ₩12,081 | ₩11,894 | ₩11,960 | -0.22% | 807.1만 |
|---|
| 2026.06.17 | ₩11,894 | ₩12,027 | ₩11,840 | ₩11,987 | +0.79% | 289.6만 |
|---|
| 2026.06.16 | ₩11,920 | ₩11,987 | ₩11,880 | ₩11,974 | +0.45% | 321.6만 |
|---|
| 2026.06.15 | ₩11,867 | ₩12,000 | ₩11,773 | ₩11,840 | -0.23% | 244.7만 |
|---|
| 2026.06.12 | ₩11,867 | ₩11,974 | ₩11,813 | ₩11,907 | +0.34% | 218.8만 |
|---|
| 2026.06.11 | ₩12,014 | ₩12,027 | ₩11,787 | ₩11,813 | -1.67% | 204.5만 |
|---|
| 2026.06.10 | ₩11,813 | ₩11,974 | ₩11,720 | ₩11,934 | +1.02% | 231.7만 |
|---|
| 2026.06.09 | ₩11,439 | ₩11,666 | ₩11,439 | ₩11,640 | +1.75% | 253.8만 |
|---|
| 2026.06.08 | ₩11,479 | ₩11,586 | ₩11,453 | ₩11,466 | -0.12% | 223.6만 |
|---|
| 2026.06.05 | ₩11,372 | ₩11,613 | ₩11,372 | ₩11,573 | +1.76% | 269.6만 |
|---|
| 2026.06.04 | ₩11,306 | ₩11,372 | ₩11,159 | ₩11,332 | +0.24% | 235.9만 |
|---|
| 2026.06.03 | ₩11,292 | ₩11,399 | ₩11,052 | ₩11,159 | -1.18% | 299.1만 |
|---|
| 2026.06.02 | ₩11,359 | ₩11,546 | ₩11,359 | ₩11,386 | +0.24% | 208.7만 |
|---|
| 2026.06.01 | ₩11,399 | ₩11,559 | ₩11,332 | ₩11,359 | -0.35% | 299.9만 |
|---|
| 2026.05.29 | ₩11,453 | ₩11,680 | ₩11,439 | ₩11,439 | -0.12% | 314.2만 |
|---|
| 2026.05.28 | ₩11,680 | ₩11,773 | ₩11,479 | ₩11,519 | -1.37% | 301.8만 |
|---|
| 2026.05.27 | ₩11,974 | ₩12,041 | ₩11,760 | ₩11,813 | -1.34% | 214.3만 |
|---|
| 2026.05.26 | ₩12,134 | ₩12,254 | ₩12,027 | ₩12,067 | -0.55% | 293.8만 |
|---|
| 2026.05.22 | ₩12,388 | ₩12,401 | ₩12,067 | ₩12,121 | -2.16% | 254.4만 |
|---|
| 2026.05.21 | ₩12,361 | ₩12,388 | ₩12,174 | ₩12,361 | 0.00% | 231.8만 |
|---|
| 2026.05.20 | ₩12,281 | ₩12,468 | ₩12,214 | ₩12,441 | +1.31% | 293.6만 |
|---|
| 2026.05.19 | ₩12,441 | ₩12,482 | ₩12,201 | ₩12,241 | -1.61% | 224만 |
|---|
| 2026.05.18 | ₩12,107 | ₩12,441 | ₩12,107 | ₩12,401 | +2.43% | 220.6만 |
|---|
| 2026.05.15 | ₩12,281 | ₩12,335 | ₩12,107 | ₩12,121 | -1.31% | 217.2만 |
|---|
| 2026.05.14 | ₩12,335 | ₩12,401 | ₩12,201 | ₩12,268 | -0.54% | 193만 |
|---|
| 2026.05.13 | ₩12,121 | ₩12,254 | ₩12,000 | ₩12,214 | +0.77% | 327.4만 |
|---|
| 2026.05.12 | ₩12,174 | ₩12,214 | ₩11,934 | ₩12,147 | -0.22% | 209.6만 |
|---|
| 2026.05.11 | ₩12,268 | ₩12,401 | ₩12,067 | ₩12,107 | -1.31% | 173.3만 |
|---|
| 2026.05.08 | ₩12,268 | ₩12,321 | ₩12,147 | ₩12,201 | -0.54% | 228.7만 |
|---|
| 2026.05.07 | ₩12,201 | ₩12,401 | ₩12,174 | ₩12,214 | +0.11% | 319.7만 |
|---|
| 2026.05.06 | ₩12,214 | ₩12,629 | ₩11,987 | ₩12,254 | +0.33% | 349만 |
|---|
| 2026.05.05 | ₩11,853 | ₩12,000 | ₩11,827 | ₩11,853 | 0.00% | 324.5만 |
|---|
| 2026.05.04 | ₩11,680 | ₩11,907 | ₩11,626 | ₩11,853 | +1.49% | 233.7만 |
|---|
| 2026.05.01 | ₩11,840 | ₩11,947 | ₩11,693 | ₩11,773 | -0.56% | 281.1만 |
|---|
| 2026.04.30 | ₩11,907 | ₩12,027 | ₩11,733 | ₩11,747 | -1.35% | 285.7만 |
|---|
| 2026.04.29 | ₩12,041 | ₩12,121 | ₩11,934 | ₩11,987 | -0.44% | 217.9만 |
|---|
| 2026.04.28 | ₩12,014 | ₩12,188 | ₩11,987 | ₩12,041 | +0.22% | 204.2만 |
|---|
| 2026.04.27 | ₩11,827 | ₩11,974 | ₩11,827 | ₩11,894 | +0.56% | 188.4만 |
|---|
| 2026.04.24 | ₩11,733 | ₩11,974 | ₩11,733 | ₩11,840 | +0.91% | 176.2만 |
|---|
| 2026.04.23 | ₩11,773 | ₩11,894 | ₩11,720 | ₩11,867 | +0.79% | 162만 |
|---|
| 2026.04.22 | ₩11,773 | ₩11,813 | ₩11,613 | ₩11,747 | -0.23% | 211.9만 |
|---|
| 2026.04.21 | ₩11,800 | ₩11,867 | ₩11,733 | ₩11,800 | 0.00% | 219.6만 |
|---|
| 2026.04.20 | ₩11,626 | ₩11,880 | ₩11,613 | ₩11,827 | +1.72% | 282.5만 |
|---|
| 2026.04.17 | ₩11,519 | ₩11,733 | ₩11,479 | ₩11,653 | +1.16% | 440.3만 |
|---|
| 2026.04.16 | ₩11,573 | ₩11,640 | ₩11,426 | ₩11,453 | -1.04% | 317.9만 |
|---|
| 2026.04.15 | ₩11,479 | ₩11,653 | ₩11,426 | ₩11,586 | +0.93% | 213.4만 |
|---|
| 2026.04.14 | ₩11,453 | ₩11,519 | ₩11,399 | ₩11,493 | +0.35% | 241.4만 |
|---|
| 2026.04.13 | ₩11,573 | ₩11,600 | ₩11,292 | ₩11,506 | -0.58% | 313.7만 |
|---|
| 2026.04.10 | ₩11,559 | ₩11,800 | ₩11,466 | ₩11,693 | +1.16% | 367.8만 |
|---|
| 2026.04.09 | ₩11,653 | ₩11,800 | ₩11,626 | ₩11,666 | +0.11% | 325.3만 |
|---|
| 2026.04.08 | ₩11,800 | ₩11,867 | ₩11,653 | ₩11,720 | -0.68% | 342.7만 |
|---|
| 2026.04.07 | ₩11,359 | ₩11,600 | ₩11,346 | ₩11,533 | +1.53% | 377.8만 |
|---|
| 2026.04.06 | ₩11,159 | ₩11,426 | ₩11,159 | ₩11,412 | +2.28% | 312.3만 |
|---|
| 2026.04.02 | ₩10,905 | ₩11,265 | ₩10,811 | ₩11,212 | +2.82% | 320만 |
|---|
| 2026.04.01 | ₩10,865 | ₩11,078 | ₩10,851 | ₩10,945 | +0.74% | 334.7만 |
|---|
| 2026.03.31 | ₩10,958 | ₩10,998 | ₩10,624 | ₩10,851 | -0.98% | 309.7만 |
|---|
| 2026.03.30 | ₩10,718 | ₩10,865 | ₩10,664 | ₩10,758 | +0.37% | 307.2만 |
|---|
| 2026.03.27 | ₩11,025 | ₩11,065 | ₩10,664 | ₩10,677 | -3.15% | 277.7만 |
|---|
| 2026.03.26 | ₩10,945 | ₩11,159 | ₩10,838 | ₩11,105 | +1.47% | 357.8만 |
|---|
| 2026.03.25 | ₩10,931 | ₩10,958 | ₩10,758 | ₩10,905 | -0.24% | 263.3만 |
|---|
| 2026.03.24 | ₩10,731 | ₩10,905 | ₩10,731 | ₩10,811 | +0.75% | 267.2만 |
|---|
| 2026.03.23 | ₩10,931 | ₩11,065 | ₩10,744 | ₩10,824 | -0.98% | 374.9만 |
|---|
| 2026.03.20 | ₩10,744 | ₩10,744 | ₩10,477 | ₩10,677 | -0.62% | 723.6만 |
|---|
| 2026.03.19 | ₩10,624 | ₩10,731 | ₩10,517 | ₩10,664 | +0.38% | 275.6만 |
|---|
| 2026.03.18 | ₩10,718 | ₩10,851 | ₩10,651 | ₩10,664 | -0.50% | 401.3만 |
|---|
| 2026.03.17 | ₩10,905 | ₩10,958 | ₩10,784 | ₩10,784 | -1.10% | 260.6만 |
|---|
| 2026.03.16 | ₩10,704 | ₩10,865 | ₩10,651 | ₩10,677 | -0.25% | 333.8만 |
|---|
| 2026.03.13 | ₩10,931 | ₩10,985 | ₩10,597 | ₩10,611 | -2.93% | 324.8만 |
|---|
| 2026.03.12 | ₩10,851 | ₩10,891 | ₩10,624 | ₩10,824 | -0.25% | 472.9만 |
|---|
| 2026.03.11 | ₩11,145 | ₩11,225 | ₩10,931 | ₩11,025 | -1.08% | 300.2만 |
|---|
| 2026.03.10 | ₩11,145 | ₩11,359 | ₩11,078 | ₩11,145 | 0.00% | 404.1만 |
|---|
| 2026.03.09 | ₩11,132 | ₩11,265 | ₩10,891 | ₩11,159 | +0.24% | 428.6만 |
|---|
| 2026.03.06 | ₩11,199 | ₩11,306 | ₩10,891 | ₩11,265 | +0.60% | 395.3만 |
|---|
| 2026.03.05 | ₩11,332 | ₩11,453 | ₩11,292 | ₩11,386 | +0.47% | 351.7만 |
|---|
| 2026.03.04 | ₩11,319 | ₩11,479 | ₩11,199 | ₩11,439 | +1.06% | 374.1만 |
|---|
| 2026.03.03 | ₩11,212 | ₩11,332 | ₩10,985 | ₩11,292 | +0.72% | 388.9만 |
|---|
| 2026.03.02 | ₩11,105 | ₩11,519 | ₩11,105 | ₩11,426 | +2.89% | 371.2만 |
|---|
| 2026.02.27 | ₩11,466 | ₩11,546 | ₩11,185 | ₩11,279 | -1.63% | 361.3만 |
|---|
| 2026.02.26 | ₩11,493 | ₩11,640 | ₩11,399 | ₩11,559 | +0.58% | 404.4만 |
|---|
| 2026.02.25 | ₩11,439 | ₩11,533 | ₩11,199 | ₩11,372 | -0.58% | 343.9만 |
|---|
| 2026.02.24 | ₩10,971 | ₩11,653 | ₩10,905 | ₩11,426 | +4.14% | 510.3만 |
|---|
| 2026.02.23 | ₩11,666 | ₩11,800 | ₩11,092 | ₩11,092 | -4.93% | 490.2만 |
|---|
| 2026.02.20 | ₩11,813 | ₩11,853 | ₩11,666 | ₩11,733 | -0.68% | 328.8만 |
|---|
| 2026.02.19 | ₩11,853 | ₩11,867 | ₩11,626 | ₩11,733 | -1.01% | 258.5만 |
|---|
| 2026.02.18 | ₩12,000 | ₩12,107 | ₩11,760 | ₩11,840 | -1.34% | 252.3만 |
|---|
| 2026.02.17 | ₩11,947 | ₩12,134 | ₩11,920 | ₩12,027 | +0.67% | 275.6만 |
|---|
| 2026.02.13 | ₩11,960 | ₩12,041 | ₩11,813 | ₩11,920 | -0.34% | 302.7만 |
|---|
| 2026.02.12 | ₩12,214 | ₩12,254 | ₩11,840 | ₩12,027 | -1.53% | 315.1만 |
|---|
| 2026.02.11 | ₩11,947 | ₩12,161 | ₩11,880 | ₩12,107 | +1.34% | 238.7만 |
|---|
| 2026.02.10 | ₩11,934 | ₩12,041 | ₩11,773 | ₩11,947 | +0.11% | 256.2만 |
|---|
| 2026.02.09 | ₩12,054 | ₩12,121 | ₩11,813 | ₩11,867 | -1.55% | 366.1만 |
|---|
| 2026.02.06 | ₩12,014 | ₩12,147 | ₩11,987 | ₩12,067 | +0.44% | 324.3만 |
|---|
| 2026.02.05 | ₩11,974 | ₩12,107 | ₩11,867 | ₩11,960 | -0.11% | 497.7만 |
|---|
| 2026.02.04 | ₩11,372 | ₩12,027 | ₩11,359 | ₩11,907 | +4.70% | 572.1만 |
|---|
| 2026.02.03 | ₩11,279 | ₩11,479 | ₩11,132 | ₩11,359 | +0.71% | 381.3만 |
|---|
| 2026.02.02 | ₩11,212 | ₩11,399 | ₩11,132 | ₩11,319 | +0.95% | 384.7만 |
|---|
| 2026.01.30 | ₩11,145 | ₩11,225 | ₩10,985 | ₩11,145 | 0.00% | 355.1만 |
|---|
| 2026.01.29 | ₩10,998 | ₩11,239 | ₩10,958 | ₩11,225 | +2.07% | 529.6만 |
|---|
| 2026.01.28 | ₩10,985 | ₩11,025 | ₩10,878 | ₩10,918 | -0.61% | 305만 |
|---|
| 2026.01.27 | ₩11,132 | ₩11,145 | ₩10,958 | ₩11,012 | -1.08% | 404.7만 |
|---|
| 2026.01.26 | ₩10,918 | ₩11,145 | ₩10,878 | ₩11,132 | +1.96% | 384.7만 |
|---|
| 2026.01.23 | ₩10,945 | ₩10,998 | ₩10,718 | ₩10,878 | -0.61% | 312만 |
|---|
| 2026.01.22 | ₩11,025 | ₩11,118 | ₩10,958 | ₩11,052 | +0.24% | 264.9만 |
|---|
| 2026.01.21 | ₩10,918 | ₩11,172 | ₩10,918 | ₩10,998 | +0.73% | 368.2만 |
|---|
| 2026.01.20 | ₩11,065 | ₩11,199 | ₩10,905 | ₩10,945 | -1.09% | 320.8만 |
|---|
| 2026.01.16 | ₩11,025 | ₩11,199 | ₩11,012 | ₩11,199 | +1.58% | 516만 |
|---|
| 2026.01.15 | ₩11,252 | ₩11,453 | ₩11,092 | ₩11,092 | -1.43% | 392.9만 |
|---|
| 2026.01.14 | ₩11,359 | ₩11,493 | ₩11,239 | ₩11,239 | -1.06% | 365.5만 |
|---|
| 2026.01.13 | ₩11,813 | ₩11,867 | ₩11,279 | ₩11,346 | -3.96% | 347.1만 |
|---|
| 2026.01.12 | ₩11,920 | ₩12,041 | ₩11,747 | ₩11,760 | -1.35% | 494.8만 |
|---|
| 2026.01.09 | ₩12,027 | ₩12,188 | ₩11,960 | ₩12,027 | 0.00% | 556.7만 |
|---|
| 2026.01.08 | ₩11,907 | ₩12,147 | ₩11,787 | ₩12,067 | +1.35% | 637.1만 |
|---|
| 2026.01.07 | ₩11,787 | ₩11,947 | ₩11,733 | ₩11,920 | +1.13% | 443.4만 |
|---|
| 2026.01.06 | ₩12,000 | ₩12,054 | ₩11,787 | ₩11,894 | -0.89% | 418.5만 |
|---|
| 2026.01.05 | ₩11,867 | ₩12,281 | ₩11,867 | ₩12,094 | +1.91% | 422.2만 |
|---|
| 2026.01.02 | ₩12,054 | ₩12,094 | ₩11,840 | ₩11,987 | -0.55% | 357.4만 |
|---|
| 2025.12.31 | ₩12,201 | ₩12,201 | ₩12,054 | ₩12,067 | -1.10% | 236.4만 |
|---|
| 2025.12.30 | ₩12,094 | ₩12,188 | ₩12,094 | ₩12,161 | +0.55% | 145.5만 |
|---|
| 2025.12.29 | ₩12,201 | ₩12,241 | ₩12,094 | ₩12,121 | -0.66% | 215.1만 |
|---|
| 2025.12.26 | ₩12,214 | ₩12,254 | ₩12,121 | ₩12,214 | 0.00% | 232.5만 |
|---|
| 2025.12.24 | ₩12,214 | ₩12,294 | ₩12,147 | ₩12,254 | +0.33% | 146.8만 |
|---|
| 2025.12.23 | ₩12,361 | ₩12,401 | ₩12,174 | ₩12,201 | -1.30% | 239.7만 |
|---|
| 2025.12.22 | ₩12,201 | ₩12,361 | ₩12,161 | ₩12,348 | +1.20% | 349.2만 |
|---|
| 2025.12.19 | ₩12,241 | ₩12,308 | ₩12,134 | ₩12,254 | +0.11% | 824.2만 |
|---|
| 2025.12.18 | ₩12,107 | ₩12,335 | ₩12,041 | ₩12,241 | +1.10% | 488.6만 |
|---|
| 2025.12.17 | ₩12,014 | ₩12,161 | ₩11,960 | ₩12,081 | +0.56% | 432.1만 |
|---|
| 2025.12.16 | ₩11,987 | ₩12,134 | ₩11,907 | ₩11,987 | 0.00% | 406.1만 |
|---|
| 2025.12.15 | ₩11,947 | ₩12,054 | ₩11,853 | ₩12,014 | +0.56% | 437.5만 |
|---|
| 2025.12.12 | ₩12,067 | ₩12,094 | ₩11,747 | ₩11,840 | -1.88% | 359.6만 |
|---|
| 2025.12.11 | ₩11,840 | ₩12,107 | ₩11,840 | ₩11,960 | +1.02% | 723.9만 |
|---|
| 2025.12.10 | ₩11,747 | ₩11,920 | ₩11,733 | ₩11,827 | +0.68% | 424.7만 |
|---|
| 2025.12.09 | ₩11,666 | ₩11,867 | ₩11,519 | ₩11,747 | +0.69% | 316.4만 |
|---|
| 2025.12.08 | ₩11,533 | ₩11,653 | ₩11,466 | ₩11,613 | +0.70% | 436만 |
|---|
| 2025.12.05 | ₩11,533 | ₩11,626 | ₩11,506 | ₩11,573 | +0.35% | 294만 |
|---|
| 2025.12.04 | ₩11,626 | ₩11,693 | ₩11,519 | ₩11,600 | -0.23% | 310.5만 |
|---|
| 2025.12.03 | ₩11,493 | ₩11,626 | ₩11,439 | ₩11,600 | +0.93% | 282.9만 |
|---|
| 2025.12.02 | ₩11,546 | ₩11,586 | ₩11,412 | ₩11,493 | -0.46% | 331.7만 |
|---|
| 2025.12.01 | ₩11,546 | ₩11,626 | ₩11,493 | ₩11,519 | -0.23% | 299만 |
|---|
| 2025.11.28 | ₩11,626 | ₩11,747 | ₩11,559 | ₩11,600 | -0.23% | 182.5만 |
|---|
| 2025.11.26 | ₩11,680 | ₩11,827 | ₩11,640 | ₩11,640 | -0.34% | 575.8만 |
|---|
| 2025.11.25 | ₩11,493 | ₩11,840 | ₩11,453 | ₩11,720 | +1.98% | 466.8만 |
|---|
| 2025.11.24 | ₩11,479 | ₩11,573 | ₩11,346 | ₩11,479 | 0.00% | 505.8만 |
|---|
| 2025.11.21 | ₩11,372 | ₩11,559 | ₩11,265 | ₩11,479 | +0.94% | 527.4만 |
|---|
| 2025.11.20 | ₩11,386 | ₩11,573 | ₩11,239 | ₩11,265 | -1.06% | 600.6만 |
|---|
| 2025.11.19 | ₩11,239 | ₩11,359 | ₩11,185 | ₩11,292 | +0.48% | 322.9만 |
|---|
| 2025.11.18 | ₩10,945 | ₩11,346 | ₩10,798 | ₩11,239 | +2.69% | 424.9만 |
|---|
| 2025.11.17 | ₩11,412 | ₩11,453 | ₩11,038 | ₩11,052 | -3.16% | 402.4만 |
|---|
| 2025.11.14 | ₩11,265 | ₩11,466 | ₩11,172 | ₩11,399 | +1.19% | 496.4만 |
|---|
| 2025.11.13 | ₩11,306 | ₩11,439 | ₩11,239 | ₩11,306 | 0.00% | 421.4만 |
|---|
| 2025.11.12 | ₩11,279 | ₩11,559 | ₩11,279 | ₩11,332 | +0.47% | 496.2만 |
|---|
| 2025.11.11 | ₩11,506 | ₩11,600 | ₩11,332 | ₩11,346 | -1.39% | 416.5만 |
|---|
| 2025.11.10 | ₩11,506 | ₩11,693 | ₩11,493 | ₩11,533 | +0.23% | 424.9만 |
|---|
| 2025.11.07 | ₩11,412 | ₩11,586 | ₩11,279 | ₩11,586 | +1.52% | 475.7만 |
|---|
| 2025.11.06 | ₩11,666 | ₩11,947 | ₩11,453 | ₩11,479 | -1.60% | 522.8만 |
|---|
| 2025.11.05 | ₩11,439 | ₩11,613 | ₩11,359 | ₩11,453 | +0.12% | 484.6만 |
|---|
| 2025.11.04 | ₩11,185 | ₩11,506 | ₩11,185 | ₩11,399 | +1.91% | 546.8만 |
|---|
| 2025.11.03 | ₩11,319 | ₩11,319 | ₩11,078 | ₩11,292 | -0.24% | 551.7만 |
|---|
| 2025.10.31 | ₩11,212 | ₩11,319 | ₩11,145 | ₩11,279 | +0.60% | 472.4만 |
|---|
| 2025.10.30 | ₩11,105 | ₩11,386 | ₩11,105 | ₩11,252 | +1.32% | 516.1만 |
|---|
| 2025.10.29 | ₩11,145 | ₩11,306 | ₩11,038 | ₩11,118 | -0.24% | 407.9만 |
|---|
| 2025.10.28 | ₩11,212 | ₩11,319 | ₩11,132 | ₩11,225 | +0.12% | 345.3만 |
|---|
| 2025.10.27 | ₩11,453 | ₩11,493 | ₩11,212 | ₩11,252 | -1.75% | 296.8만 |
|---|
| 2025.10.24 | ₩11,519 | ₩11,533 | ₩11,412 | ₩11,439 | -0.70% | 317.1만 |
|---|
| 2025.10.23 | ₩11,265 | ₩11,453 | ₩11,199 | ₩11,386 | +1.07% | 378.5만 |
|---|
| 2025.10.22 | ₩11,559 | ₩11,706 | ₩11,105 | ₩11,265 | -2.54% | 747.5만 |
|---|
| 2025.10.21 | ₩11,600 | ₩11,747 | ₩11,533 | ₩11,666 | +0.58% | 367.6만 |
|---|
| 2025.10.20 | ₩11,466 | ₩11,626 | ₩11,372 | ₩11,586 | +1.05% | 339.4만 |
|---|
| 2025.10.17 | ₩11,386 | ₩11,466 | ₩11,306 | ₩11,426 | +0.35% | 410.7만 |
|---|
| 2025.10.16 | ₩11,693 | ₩11,693 | ₩11,319 | ₩11,386 | -2.63% | 476.1만 |
|---|
| 2025.10.15 | ₩11,800 | ₩11,880 | ₩11,640 | ₩11,747 | -0.45% | 309.4만 |
|---|
| 2025.10.14 | ₩11,533 | ₩11,840 | ₩11,533 | ₩11,787 | +2.20% | 370만 |
|---|
| 2025.10.13 | ₩11,453 | ₩11,720 | ₩11,453 | ₩11,600 | +1.28% | 519.9만 |
|---|
| 2025.10.10 | ₩11,666 | ₩11,706 | ₩11,386 | ₩11,386 | -2.41% | 487.1만 |
|---|