시장 데이터를 불러오는 중
전체 종목
Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 과거 주가
Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 · MGR · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affiliated Managers Group, Inc. 5.875% Junior Subordinated Notes due 2059 · MGR · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,960 | ₩25,174 | ₩24,720 | ₩25,107 | +0.59% | 2.8만 |
| 2026.10.08 | ₩25,194 | ₩25,201 | ₩24,680 | ₩25,007 | -0.74% | 3.2만 |
| 2026.10.07 | ₩24,920 | ₩25,181 | ₩24,920 | ₩25,000 | +0.32% | 2.4만 |
| 2026.10.06 | ₩25,040 | ₩25,748 | ₩25,040 | ₩25,134 | +0.37% | 2.2만 |
| 2026.10.05 | ₩25,735 | ₩25,761 | ₩25,227 | ₩25,441 | -1.14% | 4.8만 |
| 2026.10.02 | ₩25,908 | ₩26,068 | ₩25,494 | ₩25,561 | -1.34% | 4.9만 |
| 2026.10.01 | ₩25,374 | ₩25,815 | ₩25,187 | ₩25,494 | +0.47% | 3.3만 |
| 2026.09.30 | ₩25,588 | ₩25,861 | ₩25,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,481 |
| -0.42% |
| 7.6만 |
| 2026.09.29 | ₩25,828 | ₩25,895 | ₩25,441 | ₩25,721 | -0.41% | 1.2만 |
|---|
| 2026.09.28 | ₩26,148 | ₩26,475 | ₩26,042 | ₩26,228 | +0.31% | 1.8만 |
|---|
| 2026.09.25 | ₩26,188 | ₩26,923 | ₩26,162 | ₩26,242 | +0.20% | 1.6만 |
|---|
| 2026.09.24 | ₩25,961 | ₩26,629 | ₩25,881 | ₩26,322 | +1.39% | 4.9만 |
|---|
| 2026.09.23 | ₩25,855 | ₩26,402 | ₩25,728 | ₩26,122 | +1.03% | 8.5만 |
|---|
| 2026.09.22 | ₩26,122 | ₩26,375 | ₩25,855 | ₩26,015 | -0.41% | 1.9만 |
|---|
| 2026.09.21 | ₩26,682 | ₩26,682 | ₩25,828 | ₩26,268 | -1.55% | 5.2만 |
|---|
| 2026.09.18 | ₩25,895 | ₩26,175 | ₩25,861 | ₩26,082 | +0.72% | 2만 |
|---|
| 2026.09.17 | ₩26,295 | ₩26,562 | ₩25,855 | ₩25,895 | -1.52% | 2.9만 |
|---|
| 2026.09.16 | ₩25,801 | ₩26,175 | ₩25,775 | ₩26,015 | +0.83% | 3.7만 |
|---|
| 2026.09.15 | ₩25,975 | ₩26,429 | ₩25,868 | ₩25,935 | -0.15% | 4.1만 |
|---|
| 2026.09.14 | ₩26,337 | ₩26,562 | ₩26,042 | ₩26,095 | -0.92% | 3.9만 |
|---|
| 2026.09.11 | ₩26,202 | ₩26,682 | ₩26,202 | ₩26,469 | +1.02% | 3.3만 |
|---|
| 2026.09.10 | ₩26,295 | ₩26,535 | ₩26,095 | ₩26,335 | +0.15% | 6.4만 |
|---|
| 2026.09.09 | ₩26,322 | ₩26,482 | ₩26,282 | ₩26,362 | +0.15% | 3.2만 |
|---|
| 2026.09.08 | ₩26,228 | ₩26,469 | ₩26,202 | ₩26,322 | +0.36% | 3.2만 |
|---|
| 2026.09.04 | ₩26,028 | ₩26,455 | ₩26,028 | ₩26,228 | +0.77% | 4.1만 |
|---|
| 2026.09.03 | ₩25,868 | ₩26,162 | ₩25,775 | ₩26,095 | +0.88% | 8.4만 |
|---|
| 2026.09.02 | ₩25,841 | ₩25,948 | ₩25,748 | ₩25,881 | +0.15% | 7.4만 |
|---|
| 2026.09.01 | ₩25,721 | ₩25,828 | ₩25,681 | ₩25,761 | +0.16% | 4.1만 |
|---|
| 2026.08.31 | ₩26,095 | ₩26,095 | ₩25,721 | ₩25,895 | -0.77% | 9.5만 |
|---|
| 2026.08.28 | ₩26,255 | ₩26,267 | ₩26,015 | ₩26,095 | -0.61% | 2.2만 |
|---|
| 2026.08.27 | ₩26,162 | ₩26,255 | ₩26,095 | ₩26,255 | +0.36% | 3.1만 |
|---|
| 2026.08.26 | ₩26,242 | ₩26,349 | ₩26,162 | ₩26,175 | -0.25% | 3만 |
|---|
| 2026.08.25 | ₩26,282 | ₩26,549 | ₩26,282 | ₩26,322 | +0.15% | 1.7만 |
|---|
| 2026.08.24 | ₩26,282 | ₩26,482 | ₩26,188 | ₩26,215 | -0.25% | 1.4만 |
|---|
| 2026.08.21 | ₩26,429 | ₩26,482 | ₩26,255 | ₩26,255 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩26,949 | ₩26,949 | ₩26,175 | ₩26,455 | -1.83% | 1.8만 |
|---|
| 2026.08.19 | ₩26,349 | ₩26,442 | ₩26,148 | ₩26,415 | +0.25% | 5.6만 |
|---|
| 2026.08.18 | ₩26,629 | ₩26,629 | ₩26,207 | ₩26,255 | -1.40% | 1.7만 |
|---|
| 2026.08.17 | ₩26,696 | ₩26,696 | ₩26,509 | ₩26,509 | -0.70% | 1.8만 |
|---|
| 2026.08.14 | ₩26,696 | ₩26,882 | ₩26,549 | ₩26,696 | 0.00% | 2.1만 |
|---|
| 2026.08.13 | ₩26,882 | ₩26,983 | ₩26,682 | ₩26,789 | -0.35% | 1.1만 |
|---|
| 2026.08.12 | ₩26,909 | ₩26,909 | ₩26,669 | ₩26,669 | -0.89% | 2.5만 |
|---|
| 2026.08.11 | ₩26,762 | ₩26,776 | ₩26,669 | ₩26,756 | -0.02% | 1.8만 |
|---|
| 2026.08.10 | ₩26,896 | ₩26,896 | ₩26,669 | ₩26,682 | -0.79% | 2.8만 |
|---|
| 2026.08.07 | ₩26,709 | ₩27,003 | ₩26,709 | ₩26,816 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩26,816 | ₩26,936 | ₩26,709 | ₩26,762 | -0.20% | 1만 |
|---|
| 2026.08.05 | ₩27,056 | ₩27,056 | ₩26,816 | ₩26,856 | -0.74% | 1.2만 |
|---|
| 2026.08.04 | ₩27,043 | ₩27,069 | ₩26,963 | ₩26,976 | -0.25% | 1.4만 |
|---|
| 2026.08.03 | ₩26,949 | ₩27,069 | ₩26,802 | ₩27,056 | +0.40% | 1.7만 |
|---|
| 2026.07.31 | ₩27,083 | ₩27,083 | ₩26,869 | ₩26,923 | -0.59% | 5만 |
|---|
| 2026.07.30 | ₩26,802 | ₩27,096 | ₩26,802 | ₩27,043 | +0.90% | 1.5만 |
|---|
| 2026.07.29 | ₩26,909 | ₩27,136 | ₩26,842 | ₩26,842 | -0.25% | 1.3만 |
|---|
| 2026.07.28 | ₩26,956 | ₩26,956 | ₩26,842 | ₩26,902 | -0.20% | 1.2만 |
|---|
| 2026.07.27 | ₩27,083 | ₩27,083 | ₩26,842 | ₩26,936 | -0.54% | 1.1만 |
|---|
| 2026.07.24 | ₩26,896 | ₩26,976 | ₩26,765 | ₩26,896 | 0.00% | 1.3만 |
|---|
| 2026.07.23 | ₩26,949 | ₩27,023 | ₩26,762 | ₩26,896 | -0.20% | 1.8만 |
|---|
| 2026.07.22 | ₩27,043 | ₩27,256 | ₩26,949 | ₩26,963 | -0.30% | 1.3만 |
|---|
| 2026.07.21 | ₩27,363 | ₩27,496 | ₩27,069 | ₩27,123 | -0.88% | 2.2만 |
|---|
| 2026.07.20 | ₩27,443 | ₩27,577 | ₩27,363 | ₩27,363 | -0.29% | 2만 |
|---|
| 2026.07.17 | ₩27,376 | ₩27,603 | ₩27,376 | ₩27,443 | +0.24% | 2.9만 |
|---|
| 2026.07.16 | ₩27,657 | ₩27,657 | ₩27,296 | ₩27,577 | -0.29% | 2.1만 |
|---|
| 2026.07.15 | ₩27,363 | ₩27,617 | ₩27,096 | ₩27,617 | +0.93% | 5.8만 |
|---|
| 2026.07.14 | ₩27,296 | ₩27,336 | ₩27,035 | ₩27,323 | +0.10% | 2.1만 |
|---|
| 2026.07.13 | ₩26,696 | ₩27,189 | ₩26,696 | ₩27,176 | +1.80% | 6.1만 |
|---|
| 2026.07.10 | ₩26,595 | ₩26,896 | ₩26,562 | ₩26,869 | +1.03% | 3.3만 |
|---|
| 2026.07.09 | ₩26,602 | ₩26,642 | ₩26,482 | ₩26,629 | +0.10% | 4만 |
|---|
| 2026.07.08 | ₩26,669 | ₩26,669 | ₩26,509 | ₩26,575 | -0.35% | 3.6만 |
|---|
| 2026.07.07 | ₩26,736 | ₩26,736 | ₩26,562 | ₩26,602 | -0.50% | 3.8만 |
|---|
| 2026.07.06 | ₩26,415 | ₩26,736 | ₩26,415 | ₩26,736 | +1.21% | 4만 |
|---|
| 2026.07.02 | ₩26,575 | ₩26,629 | ₩26,490 | ₩26,535 | -0.15% | 3.7만 |
|---|
| 2026.07.01 | ₩26,309 | ₩26,616 | ₩26,255 | ₩26,495 | +0.71% | 2만 |
|---|
| 2026.06.30 | ₩26,282 | ₩26,469 | ₩26,015 | ₩26,335 | +0.20% | 10만 |
|---|
| 2026.06.29 | ₩26,322 | ₩26,375 | ₩26,128 | ₩26,188 | -0.51% | 2.8만 |
|---|
| 2026.06.26 | ₩26,709 | ₩26,800 | ₩26,582 | ₩26,682 | -0.10% | 1.7만 |
|---|
| 2026.06.25 | ₩26,842 | ₩27,032 | ₩26,696 | ₩26,749 | -0.35% | 5.5만 |
|---|
| 2026.06.24 | ₩26,976 | ₩27,029 | ₩26,802 | ₩26,802 | -0.64% | 2.3만 |
|---|
| 2026.06.23 | ₩26,789 | ₩26,969 | ₩26,789 | ₩26,842 | +0.20% | 3.5만 |
|---|
| 2026.06.22 | ₩27,029 | ₩27,136 | ₩26,789 | ₩26,856 | -0.64% | 2.5만 |
|---|
| 2026.06.18 | ₩26,976 | ₩27,136 | ₩26,869 | ₩27,123 | +0.54% | 6.9만 |
|---|
| 2026.06.17 | ₩27,096 | ₩27,103 | ₩26,963 | ₩26,963 | -0.49% | 5.8만 |
|---|
| 2026.06.16 | ₩26,882 | ₩27,043 | ₩26,842 | ₩27,043 | +0.60% | 6.1만 |
|---|
| 2026.06.15 | ₩26,709 | ₩26,923 | ₩26,669 | ₩26,842 | +0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩26,709 | ₩26,802 | ₩26,589 | ₩26,642 | -0.25% | 1.8만 |
|---|
| 2026.06.11 | ₩26,562 | ₩26,709 | ₩26,442 | ₩26,656 | +0.35% | 2.6만 |
|---|
| 2026.06.10 | ₩26,482 | ₩26,575 | ₩26,389 | ₩26,415 | -0.25% | 2.6만 |
|---|
| 2026.06.09 | ₩26,482 | ₩26,549 | ₩26,322 | ₩26,469 | -0.05% | 1.6만 |
|---|
| 2026.06.08 | ₩26,495 | ₩26,603 | ₩26,433 | ₩26,455 | -0.15% | 2만 |
|---|
| 2026.06.05 | ₩26,495 | ₩26,749 | ₩26,429 | ₩26,535 | +0.15% | 2.2만 |
|---|
| 2026.06.04 | ₩26,549 | ₩26,762 | ₩26,535 | ₩26,535 | -0.05% | 2.4만 |
|---|
| 2026.06.03 | ₩26,762 | ₩26,896 | ₩26,502 | ₩26,509 | -0.95% | 3.5만 |
|---|
| 2026.06.02 | ₩26,816 | ₩26,983 | ₩26,682 | ₩26,736 | -0.30% | 3.3만 |
|---|
| 2026.06.01 | ₩26,709 | ₩26,963 | ₩26,589 | ₩26,936 | +0.85% | 7만 |
|---|
| 2026.05.29 | ₩27,003 | ₩27,096 | ₩26,616 | ₩26,736 | -0.99% | 7.3만 |
|---|
| 2026.05.28 | ₩27,149 | ₩27,256 | ₩26,936 | ₩26,989 | -0.59% | 3.1만 |
|---|
| 2026.05.27 | ₩27,163 | ₩27,270 | ₩27,007 | ₩27,069 | -0.34% | 3.1만 |
|---|
| 2026.05.26 | ₩27,043 | ₩27,355 | ₩27,043 | ₩27,323 | +1.04% | 1.8만 |
|---|
| 2026.05.22 | ₩27,176 | ₩27,283 | ₩27,029 | ₩27,043 | -0.49% | 3.7만 |
|---|
| 2026.05.21 | ₩27,136 | ₩27,323 | ₩27,096 | ₩27,164 | +0.10% | 1.2만 |
|---|
| 2026.05.20 | ₩27,203 | ₩27,323 | ₩27,083 | ₩27,230 | +0.10% | 1.3만 |
|---|
| 2026.05.19 | ₩27,216 | ₩27,243 | ₩27,109 | ₩27,109 | -0.39% | 2.2만 |
|---|
| 2026.05.18 | ₩27,376 | ₩27,470 | ₩27,270 | ₩27,323 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩27,643 | ₩27,643 | ₩27,376 | ₩27,376 | -0.97% | 1.8만 |
|---|
| 2026.05.14 | ₩27,630 | ₩27,763 | ₩27,630 | ₩27,763 | +0.48% | 1.5만 |
|---|
| 2026.05.13 | ₩27,817 | ₩27,817 | ₩27,617 | ₩27,630 | -0.67% | 7.3천 |
|---|
| 2026.05.12 | ₩27,697 | ₩27,730 | ₩27,603 | ₩27,710 | +0.05% | 1.5만 |
|---|
| 2026.05.11 | ₩27,630 | ₩27,770 | ₩27,630 | ₩27,710 | +0.29% | 1.7만 |
|---|
| 2026.05.08 | ₩27,670 | ₩27,670 | ₩27,496 | ₩27,617 | -0.19% | 1.5만 |
|---|
| 2026.05.07 | ₩27,550 | ₩27,643 | ₩27,428 | ₩27,577 | +0.10% | 2.1만 |
|---|
| 2026.05.06 | ₩27,630 | ₩27,643 | ₩27,390 | ₩27,443 | -0.68% | 1만 |
|---|
| 2026.05.05 | ₩27,443 | ₩27,550 | ₩27,250 | ₩27,430 | -0.05% | 2.2만 |
|---|
| 2026.05.04 | ₩27,296 | ₩27,443 | ₩27,149 | ₩27,296 | 0.00% | 2.1만 |
|---|
| 2026.05.01 | ₩27,149 | ₩27,256 | ₩27,027 | ₩27,243 | +0.34% | 1.5만 |
|---|
| 2026.04.30 | ₩26,896 | ₩27,149 | ₩26,856 | ₩26,976 | +0.30% | 2.6만 |
|---|
| 2026.04.29 | ₩26,989 | ₩27,057 | ₩26,789 | ₩26,856 | -0.49% | 1만 |
|---|
| 2026.04.28 | ₩27,083 | ₩27,083 | ₩26,869 | ₩26,949 | -0.49% | 1.5만 |
|---|
| 2026.04.27 | ₩27,123 | ₩27,203 | ₩27,029 | ₩27,083 | -0.15% | 2.7만 |
|---|
| 2026.04.24 | ₩27,029 | ₩27,256 | ₩26,963 | ₩26,989 | -0.15% | 1.1만 |
|---|
| 2026.04.23 | ₩27,310 | ₩27,310 | ₩27,033 | ₩27,056 | -0.93% | 1.3만 |
|---|
| 2026.04.22 | ₩27,136 | ₩27,322 | ₩27,083 | ₩27,256 | +0.44% | 1.7만 |
|---|
| 2026.04.21 | ₩26,976 | ₩27,123 | ₩26,912 | ₩27,029 | +0.20% | 1.5만 |
|---|
| 2026.04.20 | ₩27,283 | ₩27,310 | ₩26,963 | ₩26,963 | -1.17% | 1.3만 |
|---|
| 2026.04.17 | ₩27,296 | ₩27,383 | ₩27,176 | ₩27,176 | -0.44% | 8.6천 |
|---|
| 2026.04.16 | ₩27,350 | ₩27,496 | ₩27,136 | ₩27,149 | -0.73% | 1.8만 |
|---|
| 2026.04.15 | ₩27,176 | ₩27,363 | ₩27,083 | ₩27,270 | +0.34% | 1.8만 |
|---|
| 2026.04.14 | ₩26,989 | ₩27,149 | ₩26,858 | ₩27,069 | +0.30% | 1.5만 |
|---|
| 2026.04.13 | ₩26,669 | ₩26,936 | ₩26,555 | ₩26,896 | +0.85% | 2만 |
|---|
| 2026.04.10 | ₩26,722 | ₩26,762 | ₩26,589 | ₩26,669 | -0.20% | 1.1만 |
|---|
| 2026.04.09 | ₩26,509 | ₩26,722 | ₩26,469 | ₩26,629 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩26,534 | ₩26,789 | ₩26,375 | ₩26,429 | -0.40% | 1.5만 |
|---|
| 2026.04.07 | ₩26,429 | ₩26,495 | ₩26,295 | ₩26,349 | -0.30% | 1.5만 |
|---|
| 2026.04.06 | ₩26,255 | ₩26,509 | ₩26,228 | ₩26,375 | +0.46% | 2.5만 |
|---|
| 2026.04.02 | ₩26,135 | ₩26,335 | ₩26,055 | ₩26,268 | +0.51% | 1.3만 |
|---|
| 2026.04.01 | ₩26,429 | ₩26,429 | ₩26,162 | ₩26,228 | -0.76% | 2.1만 |
|---|
| 2026.03.31 | ₩26,696 | ₩26,736 | ₩25,975 | ₩26,162 | -2.00% | 10.4만 |
|---|
| 2026.03.30 | ₩26,549 | ₩26,656 | ₩26,455 | ₩26,535 | -0.05% | 2.2만 |
|---|
| 2026.03.27 | ₩26,616 | ₩26,682 | ₩26,188 | ₩26,309 | -1.15% | 2.1만 |
|---|
| 2026.03.26 | ₩27,163 | ₩27,322 | ₩26,709 | ₩26,963 | -0.74% | 2.4만 |
|---|
| 2026.03.25 | ₩27,256 | ₩27,323 | ₩27,083 | ₩27,203 | -0.20% | 9.9천 |
|---|
| 2026.03.24 | ₩26,963 | ₩27,283 | ₩26,789 | ₩27,043 | +0.30% | 1.8만 |
|---|
| 2026.03.23 | ₩27,149 | ₩27,416 | ₩27,043 | ₩27,056 | -0.34% | 1.5만 |
|---|
| 2026.03.20 | ₩27,496 | ₩27,630 | ₩27,016 | ₩27,016 | -1.75% | 1.9만 |
|---|
| 2026.03.19 | ₩27,577 | ₩27,791 | ₩27,537 | ₩27,590 | +0.05% | 1.6만 |
|---|
| 2026.03.18 | ₩27,924 | ₩27,964 | ₩27,697 | ₩27,697 | -0.81% | 1.3만 |
|---|
| 2026.03.17 | ₩27,924 | ₩28,110 | ₩27,790 | ₩27,924 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩27,870 | ₩27,884 | ₩27,723 | ₩27,870 | 0.00% | 2.1만 |
|---|
| 2026.03.13 | ₩27,683 | ₩27,777 | ₩27,617 | ₩27,750 | +0.24% | 2.3만 |
|---|
| 2026.03.12 | ₩27,683 | ₩27,856 | ₩27,550 | ₩27,577 | -0.39% | 3만 |
|---|
| 2026.03.11 | ₩27,657 | ₩27,857 | ₩27,537 | ₩27,777 | +0.43% | 2.5만 |
|---|
| 2026.03.10 | ₩27,483 | ₩27,783 | ₩27,363 | ₩27,657 | +0.63% | 3.3만 |
|---|
| 2026.03.09 | ₩27,630 | ₩27,630 | ₩27,243 | ₩27,510 | -0.43% | 3.9만 |
|---|
| 2026.03.06 | ₩28,017 | ₩28,044 | ₩27,643 | ₩27,650 | -1.31% | 3.3만 |
|---|
| 2026.03.05 | ₩28,151 | ₩28,205 | ₩28,044 | ₩28,104 | -0.17% | 8.2천 |
|---|
| 2026.03.04 | ₩28,297 | ₩28,404 | ₩28,057 | ₩28,164 | -0.47% | 1.3만 |
|---|
| 2026.03.03 | ₩28,137 | ₩28,137 | ₩27,910 | ₩28,084 | -0.19% | 3.4만 |
|---|
| 2026.03.02 | ₩28,044 | ₩28,431 | ₩28,044 | ₩28,263 | +0.78% | 2.1만 |
|---|
| 2026.02.27 | ₩28,524 | ₩28,604 | ₩28,070 | ₩28,244 | -0.98% | 6.4만 |
|---|
| 2026.02.26 | ₩28,471 | ₩28,618 | ₩28,471 | ₩28,564 | +0.33% | 1.3만 |
|---|
| 2026.02.25 | ₩28,631 | ₩28,631 | ₩28,498 | ₩28,564 | -0.23% | 9.8천 |
|---|
| 2026.02.24 | ₩28,498 | ₩28,631 | ₩28,471 | ₩28,564 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩28,618 | ₩28,695 | ₩28,458 | ₩28,551 | -0.23% | 1.1만 |
|---|
| 2026.02.20 | ₩28,671 | ₩28,885 | ₩28,524 | ₩28,618 | -0.19% | 1.3만 |
|---|
| 2026.02.19 | ₩28,778 | ₩28,818 | ₩28,578 | ₩28,698 | -0.28% | 2.5만 |
|---|
| 2026.02.18 | ₩28,658 | ₩28,818 | ₩28,658 | ₩28,765 | +0.37% | 2.7만 |
|---|
| 2026.02.17 | ₩28,578 | ₩28,818 | ₩28,498 | ₩28,818 | +0.84% | 3.8만 |
|---|
| 2026.02.13 | ₩28,591 | ₩28,658 | ₩28,471 | ₩28,578 | -0.05% | 4.1만 |
|---|
| 2026.02.12 | ₩28,631 | ₩28,658 | ₩28,498 | ₩28,538 | -0.33% | 2.1만 |
|---|
| 2026.02.11 | ₩28,618 | ₩28,618 | ₩28,484 | ₩28,484 | -0.47% | 1만 |
|---|
| 2026.02.10 | ₩28,564 | ₩28,658 | ₩28,498 | ₩28,578 | +0.05% | 1.1만 |
|---|
| 2026.02.09 | ₩28,458 | ₩28,564 | ₩28,404 | ₩28,524 | +0.23% | 1.8만 |
|---|
| 2026.02.06 | ₩28,631 | ₩28,658 | ₩28,405 | ₩28,631 | 0.00% | 1.9만 |
|---|
| 2026.02.05 | ₩28,271 | ₩28,658 | ₩28,271 | ₩28,631 | +1.27% | 2.1만 |
|---|
| 2026.02.04 | ₩28,564 | ₩28,618 | ₩28,351 | ₩28,391 | -0.61% | 1.4만 |
|---|
| 2026.02.03 | ₩28,858 | ₩28,885 | ₩28,191 | ₩28,377 | -1.67% | 2.3만 |
|---|
| 2026.02.02 | ₩28,818 | ₩28,925 | ₩28,631 | ₩28,631 | -0.65% | 1.5만 |
|---|
| 2026.01.30 | ₩28,698 | ₩28,751 | ₩28,591 | ₩28,698 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩28,885 | ₩28,885 | ₩28,578 | ₩28,644 | -0.83% | 1.6만 |
|---|
| 2026.01.28 | ₩28,978 | ₩28,978 | ₩28,791 | ₩28,845 | -0.46% | 1.1만 |
|---|
| 2026.01.27 | ₩28,991 | ₩29,031 | ₩28,805 | ₩28,978 | -0.05% | 1.1만 |
|---|
| 2026.01.26 | ₩28,965 | ₩29,058 | ₩28,878 | ₩28,991 | +0.09% | 2만 |
|---|
| 2026.01.23 | ₩28,778 | ₩28,965 | ₩28,778 | ₩28,925 | +0.51% | 1.3만 |
|---|
| 2026.01.22 | ₩28,644 | ₩28,891 | ₩28,606 | ₩28,805 | +0.56% | 2.1만 |
|---|
| 2026.01.21 | ₩28,591 | ₩28,698 | ₩28,471 | ₩28,698 | +0.37% | 1.2만 |
|---|
| 2026.01.20 | ₩28,551 | ₩28,691 | ₩28,444 | ₩28,498 | -0.19% | 3만 |
|---|
| 2026.01.16 | ₩28,818 | ₩28,818 | ₩28,578 | ₩28,765 | -0.19% | 1.8만 |
|---|
| 2026.01.15 | ₩28,765 | ₩28,810 | ₩28,604 | ₩28,751 | -0.05% | 2.2만 |
|---|
| 2026.01.14 | ₩28,591 | ₩28,684 | ₩28,498 | ₩28,618 | +0.09% | 2.5만 |
|---|
| 2026.01.13 | ₩28,511 | ₩28,631 | ₩28,431 | ₩28,498 | -0.05% | 2.1만 |
|---|
| 2026.01.12 | ₩28,631 | ₩28,658 | ₩28,324 | ₩28,471 | -0.56% | 3.4만 |
|---|
| 2026.01.09 | ₩28,511 | ₩28,631 | ₩28,364 | ₩28,631 | +0.42% | 1.8만 |
|---|
| 2026.01.08 | ₩28,471 | ₩28,471 | ₩28,364 | ₩28,364 | -0.38% | 1.2만 |
|---|
| 2026.01.07 | ₩28,471 | ₩28,511 | ₩28,351 | ₩28,471 | 0.00% | 1.8만 |
|---|
| 2026.01.06 | ₩28,431 | ₩28,511 | ₩28,211 | ₩28,364 | -0.23% | 1.8만 |
|---|
| 2026.01.05 | ₩28,364 | ₩28,711 | ₩28,304 | ₩28,498 | +0.47% | 2.8만 |
|---|
| 2026.01.02 | ₩28,177 | ₩28,423 | ₩28,097 | ₩28,271 | +0.33% | 1.7만 |
|---|
| 2025.12.31 | ₩28,204 | ₩28,204 | ₩27,977 | ₩28,044 | -0.57% | 6.1만 |
|---|
| 2025.12.30 | ₩28,217 | ₩28,231 | ₩28,057 | ₩28,177 | -0.14% | 2.9만 |
|---|
| 2025.12.29 | ₩28,271 | ₩28,271 | ₩27,993 | ₩28,097 | -0.61% | 3.8만 |
|---|
| 2025.12.26 | ₩28,644 | ₩28,684 | ₩28,490 | ₩28,671 | +0.09% | 2.5만 |
|---|
| 2025.12.24 | ₩28,578 | ₩28,644 | ₩28,444 | ₩28,538 | -0.14% | 1.6만 |
|---|
| 2025.12.23 | ₩28,591 | ₩28,658 | ₩28,431 | ₩28,578 | -0.05% | 3.1만 |
|---|
| 2025.12.22 | ₩28,805 | ₩28,805 | ₩28,538 | ₩28,538 | -0.93% | 3.4만 |
|---|
| 2025.12.19 | ₩28,718 | ₩28,831 | ₩28,604 | ₩28,684 | -0.12% | 2.6만 |
|---|
| 2025.12.18 | ₩28,658 | ₩28,831 | ₩28,564 | ₩28,671 | +0.05% | 2.4만 |
|---|
| 2025.12.17 | ₩28,564 | ₩28,778 | ₩28,391 | ₩28,684 | +0.42% | 5.3만 |
|---|
| 2025.12.16 | ₩28,484 | ₩28,578 | ₩28,431 | ₩28,538 | +0.19% | 2.9만 |
|---|
| 2025.12.15 | ₩28,551 | ₩28,671 | ₩28,431 | ₩28,484 | -0.23% | 3만 |
|---|
| 2025.12.12 | ₩28,311 | ₩28,618 | ₩28,311 | ₩28,431 | +0.42% | 2.5만 |
|---|
| 2025.12.11 | ₩28,137 | ₩28,618 | ₩28,137 | ₩28,444 | +1.09% | 2.5만 |
|---|
| 2025.12.10 | ₩28,217 | ₩28,364 | ₩28,057 | ₩28,191 | -0.09% | 1.4만 |
|---|
| 2025.12.09 | ₩28,030 | ₩28,284 | ₩28,012 | ₩28,057 | +0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩27,897 | ₩28,070 | ₩27,844 | ₩27,964 | +0.24% | 20만 |
|---|
| 2025.12.05 | ₩28,151 | ₩28,151 | ₩27,697 | ₩27,910 | -0.85% | 4.4만 |
|---|
| 2025.12.04 | ₩28,524 | ₩28,524 | ₩27,924 | ₩28,124 | -1.40% | 4.6만 |
|---|
| 2025.12.03 | ₩28,431 | ₩28,564 | ₩28,324 | ₩28,417 | -0.05% | 1.3만 |
|---|
| 2025.12.02 | ₩28,791 | ₩28,791 | ₩28,377 | ₩28,458 | -1.16% | 2.2만 |
|---|
| 2025.12.01 | ₩28,778 | ₩28,831 | ₩28,484 | ₩28,658 | -0.42% | 2만 |
|---|
| 2025.11.28 | ₩28,698 | ₩28,778 | ₩28,638 | ₩28,778 | +0.28% | 5.4천 |
|---|
| 2025.11.26 | ₩28,671 | ₩28,765 | ₩28,631 | ₩28,698 | +0.09% | 8.6천 |
|---|
| 2025.11.25 | ₩28,444 | ₩28,671 | ₩28,391 | ₩28,671 | +0.80% | 1.7만 |
|---|
| 2025.11.24 | ₩28,364 | ₩28,644 | ₩28,364 | ₩28,458 | +0.33% | 2.4만 |
|---|
| 2025.11.21 | ₩28,324 | ₩28,578 | ₩28,072 | ₩28,351 | +0.09% | 1.1만 |
|---|
| 2025.11.20 | ₩28,564 | ₩28,691 | ₩28,070 | ₩28,257 | -1.07% | 1.9만 |
|---|
| 2025.11.19 | ₩28,631 | ₩28,671 | ₩28,345 | ₩28,538 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩28,631 | ₩28,671 | ₩28,431 | ₩28,498 | -0.47% | 1.3만 |
|---|
| 2025.11.17 | ₩28,818 | ₩28,898 | ₩28,324 | ₩28,578 | -0.83% | 3.3만 |
|---|
| 2025.11.14 | ₩28,751 | ₩28,845 | ₩28,546 | ₩28,765 | +0.05% | 1.2만 |
|---|
| 2025.11.13 | ₩29,031 | ₩29,058 | ₩28,471 | ₩28,791 | -0.83% | 2.1만 |
|---|
| 2025.11.12 | ₩29,232 | ₩29,285 | ₩28,938 | ₩28,978 | -0.87% | 2만 |
|---|
| 2025.11.11 | ₩29,218 | ₩29,392 | ₩28,911 | ₩29,178 | -0.14% | 3.2만 |
|---|
| 2025.11.10 | ₩29,112 | ₩29,192 | ₩28,893 | ₩29,192 | +0.28% | 1.4만 |
|---|
| 2025.11.07 | ₩28,978 | ₩29,042 | ₩28,560 | ₩28,925 | -0.18% | 3.2만 |
|---|
| 2025.11.06 | ₩28,925 | ₩29,045 | ₩28,642 | ₩29,005 | +0.28% | 3.5만 |
|---|
| 2025.11.05 | ₩28,724 | ₩28,965 | ₩28,587 | ₩28,925 | +0.70% | 2.3만 |
|---|
| 2025.11.04 | ₩28,711 | ₩28,805 | ₩28,498 | ₩28,738 | +0.09% | 2.7만 |
|---|
| 2025.11.03 | ₩28,885 | ₩28,885 | ₩28,564 | ₩28,805 | -0.28% | 1.5만 |
|---|
| 2025.10.31 | ₩28,951 | ₩28,965 | ₩28,618 | ₩28,724 | -0.78% | 3.2만 |
|---|
| 2025.10.30 | ₩29,178 | ₩29,232 | ₩28,858 | ₩28,898 | -0.96% | 2만 |
|---|
| 2025.10.29 | ₩29,472 | ₩29,499 | ₩29,098 | ₩29,178 | -1.00% | 1.8만 |
|---|
| 2025.10.28 | ₩29,525 | ₩29,539 | ₩29,312 | ₩29,419 | -0.36% | 7.8천 |
|---|
| 2025.10.27 | ₩29,392 | ₩29,499 | ₩29,392 | ₩29,472 | +0.27% | 1.2만 |
|---|
| 2025.10.24 | ₩29,445 | ₩29,499 | ₩29,272 | ₩29,392 | -0.18% | 1.9만 |
|---|
| 2025.10.23 | ₩29,405 | ₩29,445 | ₩29,205 | ₩29,205 | -0.68% | 8.7천 |
|---|
| 2025.10.22 | ₩29,379 | ₩29,432 | ₩29,098 | ₩29,405 | +0.09% | 1.8만 |
|---|
| 2025.10.21 | ₩29,272 | ₩29,552 | ₩29,258 | ₩29,379 | +0.36% | 2.1만 |
|---|
| 2025.10.20 | ₩29,072 | ₩29,258 | ₩29,045 | ₩29,232 | +0.55% | 1.9만 |
|---|
| 2025.10.17 | ₩29,018 | ₩29,031 | ₩28,781 | ₩28,965 | -0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩29,031 | ₩29,205 | ₩28,791 | ₩28,938 | -0.32% | 1.7만 |
|---|
| 2025.10.15 | ₩29,018 | ₩29,112 | ₩28,871 | ₩29,031 | +0.05% | 1.6만 |
|---|
| 2025.10.14 | ₩28,524 | ₩29,005 | ₩28,511 | ₩28,898 | +1.31% | 2.9만 |
|---|
| 2025.10.13 | ₩28,738 | ₩28,938 | ₩28,524 | ₩28,871 | +0.46% | 3.4만 |
|---|
| 2025.10.10 | ₩28,938 | ₩29,018 | ₩28,607 | ₩28,631 | -1.06% | 2.2만 |
|---|