시장 데이터를 불러오는 중
전체 종목
Affiliated Managers Group, Inc. 4.750% Junior Subordinated Notes due 2060 과거 주가
Affiliated Managers Group, Inc. 4.750% Junior Subordinated Notes due 2060 · MGRB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affiliated Managers Group, Inc. 4.750% Junior Subordinated Notes due 2060 · MGRB · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,904 | ₩20,904 | ₩20,509 | ₩20,790 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,610 | ₩20,904 | ₩20,382 | ₩20,737 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,065 | ₩21,065 | ₩20,757 | ₩20,757 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,387 | ₩21,387 | ₩20,945 | ₩21,052 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,079 | ₩21,345 | ₩20,998 | ₩21,320 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,347 | ₩21,427 | ₩21,079 | ₩21,105 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,427 | ₩21,427 | ₩21,079 | ₩21,266 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,253 | ₩21,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,427 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,574 | ₩21,574 | ₩21,306 | ₩21,320 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,896 | ₩21,896 | ₩21,534 | ₩21,842 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,802 | ₩21,896 | ₩21,561 | ₩21,896 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,467 | ₩21,909 | ₩21,467 | ₩21,745 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,588 | ₩21,601 | ₩21,447 | ₩21,601 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,749 | ₩21,749 | ₩21,511 | ₩21,661 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,749 | ₩21,762 | ₩21,440 | ₩21,655 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,481 | ₩21,747 | ₩21,442 | ₩21,641 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,695 | ₩21,722 | ₩21,561 | ₩21,601 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,574 | ₩21,655 | ₩21,427 | ₩21,655 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,427 | ₩21,507 | ₩21,213 | ₩21,434 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,641 | ₩21,695 | ₩21,521 | ₩21,521 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,494 | ₩21,762 | ₩21,396 | ₩21,635 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,641 | ₩21,682 | ₩21,494 | ₩21,495 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,749 | ₩21,762 | ₩21,655 | ₩21,655 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,775 | ₩21,816 | ₩21,656 | ₩21,775 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,775 | ₩21,775 | ₩21,521 | ₩21,775 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,333 | ₩21,722 | ₩21,333 | ₩21,641 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,333 | ₩21,548 | ₩21,253 | ₩21,266 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,373 | ₩21,548 | ₩21,320 | ₩21,320 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,574 | ₩21,686 | ₩21,427 | ₩21,440 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,682 | ₩21,775 | ₩21,548 | ₩21,561 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,588 | ₩21,775 | ₩21,588 | ₩21,588 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,668 | ₩21,715 | ₩21,574 | ₩21,615 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,775 | ₩21,775 | ₩21,668 | ₩21,668 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,695 | ₩21,775 | ₩21,641 | ₩21,668 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,645 | ₩21,762 | ₩21,641 | ₩21,668 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,749 | ₩21,749 | ₩21,588 | ₩21,708 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,682 | ₩21,775 | ₩21,601 | ₩21,702 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,775 | ₩21,802 | ₩21,455 | ₩21,682 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,909 | ₩22,070 | ₩21,856 | ₩21,856 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩21,990 | ₩22,137 | ₩21,963 | ₩22,070 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩21,990 | ₩22,124 | ₩21,990 | ₩22,057 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,950 | ₩22,084 | ₩21,950 | ₩21,990 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,963 | ₩22,073 | ₩21,869 | ₩21,990 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,244 | ₩22,406 | ₩22,057 | ₩22,084 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,164 | ₩22,325 | ₩22,151 | ₩22,231 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,338 | ₩22,366 | ₩22,231 | ₩22,231 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,432 | ₩22,486 | ₩22,325 | ₩22,338 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,378 | ₩22,486 | ₩22,365 | ₩22,459 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,432 | ₩22,539 | ₩22,432 | ₩22,486 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,486 | ₩22,566 | ₩22,365 | ₩22,459 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,419 | ₩22,566 | ₩22,405 | ₩22,445 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,499 | ₩22,499 | ₩22,352 | ₩22,499 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,566 | ₩22,566 | ₩22,459 | ₩22,499 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,673 | ₩22,673 | ₩22,464 | ₩22,566 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,566 | ₩22,579 | ₩22,445 | ₩22,512 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,512 | ₩22,566 | ₩22,378 | ₩22,486 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,539 | ₩22,713 | ₩22,539 | ₩22,620 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,713 | ₩22,780 | ₩22,425 | ₩22,620 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,700 | ₩22,861 | ₩22,700 | ₩22,780 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,673 | ₩22,941 | ₩22,673 | ₩22,727 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,807 | ₩22,955 | ₩22,547 | ₩22,751 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,512 | ₩22,995 | ₩22,455 | ₩22,995 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,539 | ₩22,539 | ₩22,338 | ₩22,526 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,177 | ₩22,512 | ₩21,909 | ₩22,405 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,963 | ₩22,177 | ₩21,856 | ₩22,164 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,856 | ₩21,976 | ₩21,802 | ₩21,963 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,802 | ₩21,976 | ₩21,736 | ₩21,909 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,963 | ₩22,070 | ₩21,936 | ₩21,990 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,762 | ₩21,990 | ₩21,762 | ₩21,976 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,668 | ₩21,909 | ₩21,668 | ₩21,842 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,695 | ₩21,896 | ₩21,554 | ₩21,775 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,494 | ₩21,735 | ₩21,347 | ₩21,668 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,615 | ₩21,682 | ₩21,387 | ₩21,574 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,735 | ₩21,936 | ₩21,724 | ₩21,909 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,164 | ₩22,177 | ₩21,789 | ₩21,789 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,097 | ₩22,298 | ₩22,003 | ₩22,003 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,311 | ₩22,526 | ₩22,070 | ₩22,084 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,579 | ₩22,673 | ₩22,365 | ₩22,365 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,673 | ₩22,673 | ₩22,526 | ₩22,579 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,593 | ₩22,687 | ₩22,486 | ₩22,526 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,378 | ₩22,740 | ₩22,345 | ₩22,666 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,419 | ₩22,512 | ₩22,392 | ₩22,512 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,579 | ₩22,579 | ₩22,271 | ₩22,365 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,352 | ₩22,553 | ₩22,352 | ₩22,432 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,271 | ₩22,439 | ₩22,093 | ₩22,325 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,271 | ₩22,425 | ₩22,231 | ₩22,365 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,593 | ₩22,646 | ₩22,179 | ₩22,392 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,633 | ₩22,713 | ₩22,472 | ₩22,593 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,847 | ₩22,901 | ₩22,620 | ₩22,687 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,526 | ₩22,821 | ₩22,378 | ₩22,740 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,512 | ₩22,834 | ₩22,512 | ₩22,660 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,459 | ₩22,727 | ₩22,459 | ₩22,700 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,459 | ₩22,526 | ₩22,419 | ₩22,526 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,365 | ₩22,512 | ₩22,365 | ₩22,465 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,419 | ₩22,490 | ₩22,352 | ₩22,365 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,486 | ₩22,526 | ₩22,338 | ₩22,499 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,727 | ₩22,727 | ₩22,325 | ₩22,325 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,499 | ₩22,859 | ₩22,432 | ₩22,432 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,593 | ₩22,713 | ₩22,378 | ₩22,660 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,687 | ₩22,687 | ₩22,392 | ₩22,405 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,557 | ₩22,727 | ₩22,512 | ₩22,713 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,713 | ₩22,713 | ₩22,526 | ₩22,620 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,847 | ₩22,847 | ₩22,606 | ₩22,821 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,606 | ₩22,740 | ₩22,606 | ₩22,740 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,713 | ₩22,740 | ₩22,606 | ₩22,620 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,579 | ₩22,834 | ₩22,579 | ₩22,713 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,673 | ₩22,673 | ₩22,435 | ₩22,646 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,472 | ₩22,579 | ₩22,419 | ₩22,579 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,405 | ₩22,566 | ₩22,405 | ₩22,499 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,486 | ₩22,486 | ₩22,325 | ₩22,405 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,378 | ₩22,526 | ₩22,285 | ₩22,486 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,164 | ₩22,767 | ₩22,164 | ₩22,539 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,177 | ₩22,177 | ₩22,003 | ₩22,151 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,325 | ₩22,429 | ₩22,003 | ₩22,030 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,579 | ₩22,579 | ₩22,191 | ₩22,231 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,539 | ₩22,700 | ₩22,365 | ₩22,526 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,445 | ₩22,511 | ₩22,191 | ₩22,365 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,445 | ₩22,472 | ₩22,271 | ₩22,445 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,325 | ₩22,456 | ₩22,258 | ₩22,338 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,405 | ₩22,487 | ₩22,338 | ₩22,338 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,646 | ₩22,672 | ₩22,432 | ₩22,526 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,499 | ₩22,673 | ₩22,486 | ₩22,512 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,687 | ₩22,687 | ₩22,338 | ₩22,432 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,459 | ₩22,579 | ₩22,298 | ₩22,566 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,177 | ₩22,432 | ₩22,177 | ₩22,365 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,084 | ₩22,271 | ₩21,929 | ₩22,258 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩21,990 | ₩22,124 | ₩21,616 | ₩22,070 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩21,990 | ₩22,015 | ₩21,742 | ₩21,990 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,816 | ₩22,660 | ₩21,816 | ₩21,842 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,708 | ₩21,708 | ₩21,470 | ₩21,615 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,641 | ₩21,735 | ₩21,414 | ₩21,588 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,400 | ₩21,655 | ₩21,373 | ₩21,628 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,574 | ₩21,775 | ₩21,186 | ₩21,534 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,842 | ₩21,842 | ₩21,306 | ₩21,534 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,963 | ₩21,998 | ₩21,641 | ₩21,708 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩22,003 | ₩22,003 | ₩21,615 | ₩21,682 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,218 | ₩22,445 | ₩22,065 | ₩22,432 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,184 | ₩22,472 | ₩22,030 | ₩22,338 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,177 | ₩22,378 | ₩22,112 | ₩22,164 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,231 | ₩22,372 | ₩22,191 | ₩22,271 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,459 | ₩22,673 | ₩22,191 | ₩22,258 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,512 | ₩22,512 | ₩22,378 | ₩22,459 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,566 | ₩22,593 | ₩22,499 | ₩22,512 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,700 | ₩22,995 | ₩22,593 | ₩22,620 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,646 | ₩22,760 | ₩22,593 | ₩22,646 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩23,022 | ₩23,022 | ₩22,553 | ₩22,727 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,821 | ₩22,928 | ₩22,713 | ₩22,807 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,874 | ₩22,924 | ₩22,767 | ₩22,874 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,807 | ₩23,182 | ₩22,794 | ₩22,968 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,156 | ₩23,236 | ₩22,539 | ₩22,914 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,330 | ₩23,450 | ₩23,196 | ₩23,223 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,424 | ₩23,504 | ₩23,357 | ₩23,491 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,611 | ₩23,651 | ₩23,383 | ₩23,558 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,504 | ₩23,629 | ₩23,316 | ₩23,477 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,491 | ₩23,772 | ₩23,370 | ₩23,584 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,839 | ₩23,839 | ₩23,357 | ₩23,517 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,879 | ₩23,906 | ₩23,732 | ₩23,879 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,772 | ₩23,879 | ₩23,692 | ₩23,839 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,785 | ₩23,785 | ₩23,635 | ₩23,678 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,651 | ₩23,852 | ₩23,558 | ₩23,785 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,839 | ₩23,925 | ₩23,584 | ₩23,785 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,772 | ₩23,973 | ₩23,692 | ₩23,906 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,785 | ₩24,013 | ₩23,785 | ₩23,960 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,812 | ₩23,933 | ₩23,611 | ₩23,852 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,638 | ₩23,812 | ₩23,517 | ₩23,705 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,692 | ₩23,785 | ₩23,531 | ₩23,678 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,718 | ₩23,718 | ₩23,531 | ₩23,598 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,491 | ₩23,651 | ₩23,491 | ₩23,531 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,544 | ₩23,598 | ₩23,464 | ₩23,517 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,544 | ₩23,584 | ₩23,464 | ₩23,464 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,584 | ₩23,611 | ₩23,410 | ₩23,464 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,638 | ₩23,638 | ₩23,437 | ₩23,537 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,745 | ₩23,745 | ₩23,424 | ₩23,638 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,450 | ₩23,718 | ₩23,424 | ₩23,678 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,330 | ₩23,477 | ₩23,304 | ₩23,397 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,544 | ₩23,544 | ₩23,290 | ₩23,410 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,531 | ₩23,531 | ₩23,410 | ₩23,450 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,678 | ₩23,678 | ₩23,491 | ₩23,651 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,517 | ₩23,678 | ₩23,491 | ₩23,584 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,558 | ₩23,571 | ₩23,410 | ₩23,517 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,410 | ₩23,571 | ₩23,385 | ₩23,558 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,450 | ₩23,450 | ₩23,102 | ₩23,424 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,316 | ₩23,576 | ₩23,196 | ₩23,276 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,571 | ₩23,629 | ₩23,450 | ₩23,504 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,638 | ₩23,678 | ₩23,497 | ₩23,598 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,383 | ₩23,732 | ₩23,290 | ₩23,558 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,330 | ₩23,397 | ₩23,223 | ₩23,357 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,236 | ₩23,331 | ₩23,022 | ₩23,209 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,048 | ₩23,336 | ₩22,928 | ₩23,276 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,861 | ₩23,022 | ₩22,861 | ₩22,981 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩23,035 | ₩23,035 | ₩22,874 | ₩22,981 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩23,022 | ₩23,047 | ₩22,847 | ₩22,928 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,102 | ₩23,290 | ₩22,968 | ₩23,022 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,834 | ₩23,075 | ₩22,713 | ₩22,995 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,633 | ₩22,792 | ₩22,633 | ₩22,727 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,646 | ₩22,727 | ₩22,633 | ₩22,633 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,740 | ₩22,794 | ₩22,620 | ₩22,794 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,142 | ₩23,156 | ₩23,022 | ₩23,062 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩23,008 | ₩23,089 | ₩23,008 | ₩23,062 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,276 | ₩23,390 | ₩22,901 | ₩23,035 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,544 | ₩23,544 | ₩23,290 | ₩23,290 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,316 | ₩23,558 | ₩23,316 | ₩23,489 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,290 | ₩23,551 | ₩23,290 | ₩23,450 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,531 | ₩23,531 | ₩23,209 | ₩23,249 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,397 | ₩23,529 | ₩23,397 | ₩23,437 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,383 | ₩23,732 | ₩23,343 | ₩23,465 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,370 | ₩23,674 | ₩23,263 | ₩23,517 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,343 | ₩23,631 | ₩23,315 | ₩23,558 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,303 | ₩23,343 | ₩23,115 | ₩23,290 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,182 | ₩23,330 | ₩23,075 | ₩23,223 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,914 | ₩23,156 | ₩22,914 | ₩23,115 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,847 | ₩23,142 | ₩22,847 | ₩23,035 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,968 | ₩23,142 | ₩22,888 | ₩22,901 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,941 | ₩23,142 | ₩22,914 | ₩23,035 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,102 | ₩23,156 | ₩22,914 | ₩23,022 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,249 | ₩23,303 | ₩22,968 | ₩22,981 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,256 | ₩23,343 | ₩23,156 | ₩23,343 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,276 | ₩23,276 | ₩22,987 | ₩23,249 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,129 | ₩23,290 | ₩23,089 | ₩23,223 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,941 | ₩23,276 | ₩22,941 | ₩23,008 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,847 | ₩23,075 | ₩22,821 | ₩22,955 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,182 | ₩23,216 | ₩22,847 | ₩22,913 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩23,008 | ₩23,323 | ₩22,995 | ₩23,075 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,075 | ₩23,361 | ₩23,008 | ₩23,008 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,477 | ₩23,477 | ₩23,008 | ₩23,035 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,169 | ₩23,450 | ₩23,169 | ₩23,437 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,638 | ₩23,638 | ₩23,142 | ₩23,316 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,759 | ₩23,866 | ₩23,558 | ₩23,584 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,638 | ₩23,785 | ₩23,611 | ₩23,692 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,611 | ₩23,665 | ₩23,370 | ₩23,665 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,330 | ₩23,544 | ₩23,276 | ₩23,544 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,397 | ₩23,641 | ₩23,316 | ₩23,464 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,370 | ₩23,531 | ₩23,248 | ₩23,383 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,290 | ₩23,464 | ₩23,209 | ₩23,290 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,598 | ₩23,598 | ₩23,209 | ₩23,343 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,558 | ₩23,571 | ₩23,303 | ₩23,477 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,812 | ₩23,960 | ₩23,544 | ₩23,611 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,919 | ₩24,147 | ₩23,799 | ₩23,812 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,201 | ₩24,201 | ₩23,919 | ₩23,946 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,187 | ₩24,309 | ₩24,053 | ₩24,080 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,187 | ₩24,214 | ₩24,027 | ₩24,067 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,053 | ₩24,120 | ₩23,946 | ₩24,040 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,080 | ₩24,348 | ₩23,919 | ₩24,120 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩24,000 | ₩24,254 | ₩24,000 | ₩24,080 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,919 | ₩24,053 | ₩23,919 | ₩24,053 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,732 | ₩23,879 | ₩23,732 | ₩23,799 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,866 | ₩23,939 | ₩23,718 | ₩23,759 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,718 | ₩23,803 | ₩23,686 | ₩23,772 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,651 | ₩23,799 | ₩23,464 | ₩23,544 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,598 | ₩23,721 | ₩23,544 | ₩23,571 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩24,013 | ₩24,107 | ₩23,477 | ₩23,477 | -2.23% | 7.1천 |
|---|