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 | ₩20,869 | ₩20,869 | ₩20,475 | ₩20,756 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,575 | ₩20,869 | ₩20,348 | ₩20,702 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,030 | ₩21,030 | ₩20,722 | ₩20,722 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,351 | ₩21,351 | ₩20,910 | ₩21,017 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,043 | ₩21,309 | ₩20,963 | ₩21,284 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,311 | ₩21,391 | ₩21,043 | ₩21,070 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,391 | ₩21,391 | ₩21,043 | ₩21,231 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,217 | ₩21,525 | ₩21,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,391 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,538 | ₩21,538 | ₩21,271 | ₩21,284 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,859 | ₩21,859 | ₩21,498 | ₩21,806 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,766 | ₩21,859 | ₩21,525 | ₩21,859 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,431 | ₩21,873 | ₩21,431 | ₩21,708 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,552 | ₩21,565 | ₩21,411 | ₩21,565 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,712 | ₩21,712 | ₩21,475 | ₩21,625 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,712 | ₩21,726 | ₩21,404 | ₩21,619 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,445 | ₩21,711 | ₩21,406 | ₩21,605 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,659 | ₩21,685 | ₩21,525 | ₩21,565 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,538 | ₩21,619 | ₩21,391 | ₩21,619 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,391 | ₩21,471 | ₩21,177 | ₩21,398 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,605 | ₩21,659 | ₩21,485 | ₩21,485 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,458 | ₩21,726 | ₩21,360 | ₩21,598 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,605 | ₩21,645 | ₩21,458 | ₩21,459 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,712 | ₩21,726 | ₩21,619 | ₩21,619 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,739 | ₩21,779 | ₩21,620 | ₩21,739 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,739 | ₩21,739 | ₩21,485 | ₩21,739 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,297 | ₩21,685 | ₩21,297 | ₩21,605 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,297 | ₩21,512 | ₩21,217 | ₩21,231 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,338 | ₩21,512 | ₩21,284 | ₩21,284 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,538 | ₩21,649 | ₩21,391 | ₩21,404 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,645 | ₩21,739 | ₩21,512 | ₩21,525 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,552 | ₩21,739 | ₩21,552 | ₩21,552 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,632 | ₩21,679 | ₩21,538 | ₩21,578 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,739 | ₩21,739 | ₩21,632 | ₩21,632 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,659 | ₩21,739 | ₩21,605 | ₩21,632 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,609 | ₩21,726 | ₩21,605 | ₩21,632 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,712 | ₩21,712 | ₩21,552 | ₩21,672 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,645 | ₩21,739 | ₩21,565 | ₩21,665 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,739 | ₩21,766 | ₩21,419 | ₩21,645 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,873 | ₩22,033 | ₩21,819 | ₩21,819 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩21,953 | ₩22,100 | ₩21,926 | ₩22,033 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩21,953 | ₩22,087 | ₩21,953 | ₩22,020 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,913 | ₩22,047 | ₩21,913 | ₩21,953 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,926 | ₩22,036 | ₩21,833 | ₩21,953 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,207 | ₩22,369 | ₩22,020 | ₩22,047 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,127 | ₩22,287 | ₩22,114 | ₩22,194 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,301 | ₩22,329 | ₩22,194 | ₩22,194 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,394 | ₩22,448 | ₩22,287 | ₩22,301 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,341 | ₩22,448 | ₩22,328 | ₩22,421 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,394 | ₩22,501 | ₩22,394 | ₩22,448 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,448 | ₩22,528 | ₩22,328 | ₩22,421 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,381 | ₩22,528 | ₩22,368 | ₩22,408 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,461 | ₩22,461 | ₩22,314 | ₩22,461 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,528 | ₩22,528 | ₩22,421 | ₩22,461 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,635 | ₩22,635 | ₩22,427 | ₩22,528 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,528 | ₩22,542 | ₩22,408 | ₩22,475 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,475 | ₩22,528 | ₩22,341 | ₩22,448 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,501 | ₩22,675 | ₩22,501 | ₩22,582 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,675 | ₩22,742 | ₩22,388 | ₩22,582 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,662 | ₩22,823 | ₩22,662 | ₩22,742 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,635 | ₩22,903 | ₩22,635 | ₩22,689 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,769 | ₩22,916 | ₩22,509 | ₩22,713 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,475 | ₩22,956 | ₩22,417 | ₩22,956 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,501 | ₩22,501 | ₩22,301 | ₩22,488 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,140 | ₩22,475 | ₩21,873 | ₩22,368 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,926 | ₩22,140 | ₩21,819 | ₩22,127 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,819 | ₩21,940 | ₩21,766 | ₩21,926 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,766 | ₩21,940 | ₩21,700 | ₩21,873 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,926 | ₩22,033 | ₩21,899 | ₩21,953 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,726 | ₩21,953 | ₩21,726 | ₩21,940 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,632 | ₩21,873 | ₩21,632 | ₩21,806 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,659 | ₩21,859 | ₩21,518 | ₩21,739 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,458 | ₩21,699 | ₩21,311 | ₩21,632 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,578 | ₩21,645 | ₩21,351 | ₩21,538 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,699 | ₩21,899 | ₩21,688 | ₩21,873 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,127 | ₩22,140 | ₩21,752 | ₩21,752 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,060 | ₩22,261 | ₩21,966 | ₩21,966 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,274 | ₩22,488 | ₩22,033 | ₩22,047 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,542 | ₩22,635 | ₩22,328 | ₩22,328 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,635 | ₩22,635 | ₩22,488 | ₩22,542 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,555 | ₩22,649 | ₩22,448 | ₩22,488 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,341 | ₩22,702 | ₩22,307 | ₩22,629 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,381 | ₩22,475 | ₩22,354 | ₩22,475 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,542 | ₩22,542 | ₩22,234 | ₩22,328 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,314 | ₩22,515 | ₩22,314 | ₩22,394 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,234 | ₩22,401 | ₩22,056 | ₩22,287 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,234 | ₩22,388 | ₩22,194 | ₩22,328 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,555 | ₩22,608 | ₩22,142 | ₩22,354 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,595 | ₩22,675 | ₩22,435 | ₩22,555 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,809 | ₩22,863 | ₩22,582 | ₩22,649 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,488 | ₩22,782 | ₩22,341 | ₩22,702 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,475 | ₩22,796 | ₩22,475 | ₩22,622 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,421 | ₩22,689 | ₩22,421 | ₩22,662 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,421 | ₩22,488 | ₩22,381 | ₩22,488 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,328 | ₩22,475 | ₩22,328 | ₩22,428 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,381 | ₩22,452 | ₩22,314 | ₩22,328 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,448 | ₩22,488 | ₩22,301 | ₩22,461 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,689 | ₩22,689 | ₩22,287 | ₩22,287 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,461 | ₩22,821 | ₩22,394 | ₩22,394 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,555 | ₩22,675 | ₩22,341 | ₩22,622 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,649 | ₩22,649 | ₩22,354 | ₩22,368 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,519 | ₩22,689 | ₩22,475 | ₩22,675 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,675 | ₩22,675 | ₩22,488 | ₩22,582 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,809 | ₩22,809 | ₩22,568 | ₩22,782 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,568 | ₩22,702 | ₩22,568 | ₩22,702 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,675 | ₩22,702 | ₩22,568 | ₩22,582 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,542 | ₩22,796 | ₩22,542 | ₩22,675 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,635 | ₩22,635 | ₩22,397 | ₩22,608 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,435 | ₩22,542 | ₩22,381 | ₩22,542 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,368 | ₩22,528 | ₩22,368 | ₩22,461 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,448 | ₩22,448 | ₩22,287 | ₩22,368 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,341 | ₩22,488 | ₩22,247 | ₩22,448 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,127 | ₩22,729 | ₩22,127 | ₩22,501 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,140 | ₩22,140 | ₩21,966 | ₩22,114 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,287 | ₩22,392 | ₩21,966 | ₩21,993 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,542 | ₩22,542 | ₩22,154 | ₩22,194 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,501 | ₩22,662 | ₩22,328 | ₩22,488 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,408 | ₩22,473 | ₩22,154 | ₩22,328 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,408 | ₩22,435 | ₩22,234 | ₩22,408 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,287 | ₩22,419 | ₩22,221 | ₩22,301 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,368 | ₩22,449 | ₩22,301 | ₩22,301 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,608 | ₩22,634 | ₩22,394 | ₩22,488 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,461 | ₩22,635 | ₩22,448 | ₩22,475 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,649 | ₩22,649 | ₩22,301 | ₩22,394 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,421 | ₩22,542 | ₩22,261 | ₩22,528 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,140 | ₩22,394 | ₩22,140 | ₩22,328 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,047 | ₩22,234 | ₩21,893 | ₩22,221 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩21,953 | ₩22,087 | ₩21,580 | ₩22,033 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩21,953 | ₩21,978 | ₩21,705 | ₩21,953 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,779 | ₩22,622 | ₩21,779 | ₩21,806 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,672 | ₩21,672 | ₩21,434 | ₩21,578 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,605 | ₩21,699 | ₩21,378 | ₩21,552 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,364 | ₩21,619 | ₩21,338 | ₩21,592 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,538 | ₩21,739 | ₩21,150 | ₩21,498 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,806 | ₩21,806 | ₩21,271 | ₩21,498 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,926 | ₩21,961 | ₩21,605 | ₩21,672 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩21,966 | ₩21,966 | ₩21,578 | ₩21,645 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,180 | ₩22,408 | ₩22,028 | ₩22,394 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,147 | ₩22,435 | ₩21,993 | ₩22,301 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,140 | ₩22,341 | ₩22,075 | ₩22,127 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,194 | ₩22,334 | ₩22,154 | ₩22,234 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,421 | ₩22,635 | ₩22,154 | ₩22,221 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,475 | ₩22,475 | ₩22,341 | ₩22,421 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,528 | ₩22,555 | ₩22,461 | ₩22,475 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,662 | ₩22,956 | ₩22,555 | ₩22,582 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,608 | ₩22,722 | ₩22,555 | ₩22,608 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩22,983 | ₩22,983 | ₩22,515 | ₩22,689 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,782 | ₩22,889 | ₩22,675 | ₩22,769 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,836 | ₩22,885 | ₩22,729 | ₩22,836 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,769 | ₩23,144 | ₩22,756 | ₩22,930 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,117 | ₩23,197 | ₩22,501 | ₩22,876 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,291 | ₩23,411 | ₩23,157 | ₩23,184 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,384 | ₩23,465 | ₩23,318 | ₩23,451 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,572 | ₩23,612 | ₩23,344 | ₩23,518 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,465 | ₩23,589 | ₩23,277 | ₩23,438 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,451 | ₩23,732 | ₩23,331 | ₩23,545 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,799 | ₩23,799 | ₩23,318 | ₩23,478 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,839 | ₩23,866 | ₩23,692 | ₩23,839 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,732 | ₩23,839 | ₩23,652 | ₩23,799 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,746 | ₩23,746 | ₩23,596 | ₩23,639 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,612 | ₩23,812 | ₩23,518 | ₩23,746 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,799 | ₩23,885 | ₩23,545 | ₩23,746 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,732 | ₩23,933 | ₩23,652 | ₩23,866 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,746 | ₩23,973 | ₩23,746 | ₩23,920 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,772 | ₩23,893 | ₩23,572 | ₩23,812 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,598 | ₩23,772 | ₩23,478 | ₩23,665 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,652 | ₩23,746 | ₩23,491 | ₩23,639 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,679 | ₩23,679 | ₩23,491 | ₩23,558 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,451 | ₩23,612 | ₩23,451 | ₩23,491 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,505 | ₩23,558 | ₩23,425 | ₩23,478 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,505 | ₩23,545 | ₩23,425 | ₩23,425 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,545 | ₩23,572 | ₩23,371 | ₩23,425 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,598 | ₩23,598 | ₩23,398 | ₩23,498 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,705 | ₩23,705 | ₩23,384 | ₩23,598 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,411 | ₩23,679 | ₩23,384 | ₩23,639 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,291 | ₩23,438 | ₩23,265 | ₩23,358 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,505 | ₩23,505 | ₩23,251 | ₩23,371 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,491 | ₩23,491 | ₩23,371 | ₩23,411 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,639 | ₩23,639 | ₩23,451 | ₩23,612 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,478 | ₩23,639 | ₩23,451 | ₩23,545 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,518 | ₩23,532 | ₩23,371 | ₩23,478 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,371 | ₩23,532 | ₩23,346 | ₩23,518 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,411 | ₩23,411 | ₩23,063 | ₩23,384 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,277 | ₩23,537 | ₩23,157 | ₩23,237 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,532 | ₩23,589 | ₩23,411 | ₩23,465 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,598 | ₩23,639 | ₩23,458 | ₩23,558 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,344 | ₩23,692 | ₩23,251 | ₩23,518 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,291 | ₩23,358 | ₩23,184 | ₩23,318 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,197 | ₩23,292 | ₩22,983 | ₩23,170 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,010 | ₩23,297 | ₩22,889 | ₩23,237 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,823 | ₩22,983 | ₩22,823 | ₩22,943 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩22,996 | ₩22,996 | ₩22,836 | ₩22,943 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩22,983 | ₩23,008 | ₩22,809 | ₩22,889 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,063 | ₩23,251 | ₩22,930 | ₩22,983 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,796 | ₩23,037 | ₩22,675 | ₩22,956 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,595 | ₩22,754 | ₩22,595 | ₩22,689 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,608 | ₩22,689 | ₩22,595 | ₩22,595 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,702 | ₩22,756 | ₩22,582 | ₩22,756 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,103 | ₩23,117 | ₩22,983 | ₩23,023 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩22,970 | ₩23,050 | ₩22,970 | ₩23,023 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,237 | ₩23,351 | ₩22,863 | ₩22,996 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,505 | ₩23,505 | ₩23,251 | ₩23,251 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,277 | ₩23,518 | ₩23,277 | ₩23,450 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,251 | ₩23,511 | ₩23,251 | ₩23,411 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,491 | ₩23,491 | ₩23,170 | ₩23,210 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,358 | ₩23,490 | ₩23,358 | ₩23,398 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,344 | ₩23,692 | ₩23,304 | ₩23,426 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,331 | ₩23,635 | ₩23,224 | ₩23,478 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,304 | ₩23,592 | ₩23,276 | ₩23,518 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,264 | ₩23,304 | ₩23,077 | ₩23,251 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,144 | ₩23,291 | ₩23,037 | ₩23,184 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,876 | ₩23,117 | ₩22,876 | ₩23,077 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,809 | ₩23,103 | ₩22,809 | ₩22,996 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,930 | ₩23,103 | ₩22,849 | ₩22,863 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,903 | ₩23,103 | ₩22,876 | ₩22,996 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,063 | ₩23,117 | ₩22,876 | ₩22,983 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,210 | ₩23,264 | ₩22,930 | ₩22,943 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,217 | ₩23,304 | ₩23,117 | ₩23,304 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,237 | ₩23,237 | ₩22,948 | ₩23,210 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,090 | ₩23,251 | ₩23,050 | ₩23,184 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,903 | ₩23,237 | ₩22,903 | ₩22,970 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,809 | ₩23,037 | ₩22,782 | ₩22,916 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,144 | ₩23,177 | ₩22,809 | ₩22,875 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩22,970 | ₩23,284 | ₩22,956 | ₩23,037 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,037 | ₩23,322 | ₩22,970 | ₩22,970 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,438 | ₩23,438 | ₩22,970 | ₩22,996 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,130 | ₩23,411 | ₩23,130 | ₩23,398 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,598 | ₩23,598 | ₩23,103 | ₩23,277 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,719 | ₩23,826 | ₩23,518 | ₩23,545 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,598 | ₩23,746 | ₩23,572 | ₩23,652 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,572 | ₩23,625 | ₩23,331 | ₩23,625 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,291 | ₩23,505 | ₩23,237 | ₩23,505 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,358 | ₩23,601 | ₩23,277 | ₩23,425 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,331 | ₩23,491 | ₩23,209 | ₩23,344 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,251 | ₩23,425 | ₩23,170 | ₩23,251 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,558 | ₩23,558 | ₩23,170 | ₩23,304 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,518 | ₩23,532 | ₩23,264 | ₩23,438 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,772 | ₩23,920 | ₩23,505 | ₩23,572 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,879 | ₩24,107 | ₩23,759 | ₩23,772 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,160 | ₩24,160 | ₩23,879 | ₩23,906 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,147 | ₩24,269 | ₩24,013 | ₩24,040 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,147 | ₩24,174 | ₩23,986 | ₩24,027 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,013 | ₩24,080 | ₩23,906 | ₩24,000 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,040 | ₩24,307 | ₩23,879 | ₩24,080 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩23,960 | ₩24,214 | ₩23,960 | ₩24,040 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,879 | ₩24,013 | ₩23,879 | ₩24,013 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,692 | ₩23,839 | ₩23,692 | ₩23,759 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,826 | ₩23,899 | ₩23,679 | ₩23,719 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,679 | ₩23,763 | ₩23,647 | ₩23,732 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,612 | ₩23,759 | ₩23,425 | ₩23,505 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,558 | ₩23,681 | ₩23,505 | ₩23,532 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩23,973 | ₩24,067 | ₩23,438 | ₩23,438 | -2.23% | 7.1천 |
|---|