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 | ₩20,927 | ₩20,927 | ₩20,531 | ₩20,813 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,632 | ₩20,927 | ₩20,404 | ₩20,759 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,088 | ₩21,088 | ₩20,779 | ₩20,779 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,410 | ₩21,410 | ₩20,967 | ₩21,074 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,101 | ₩21,368 | ₩21,021 | ₩21,343 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,370 | ₩21,450 | ₩21,101 | ₩21,128 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,450 | ₩21,450 | ₩21,101 | ₩21,289 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,276 | ₩21,584 | ₩21,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,450 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,598 | ₩21,598 | ₩21,329 | ₩21,343 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,920 | ₩21,920 | ₩21,557 | ₩21,866 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,826 | ₩21,920 | ₩21,584 | ₩21,920 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,490 | ₩21,933 | ₩21,490 | ₩21,768 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,611 | ₩21,624 | ₩21,470 | ₩21,624 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,772 | ₩21,772 | ₩21,535 | ₩21,685 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,772 | ₩21,785 | ₩21,464 | ₩21,678 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,504 | ₩21,771 | ₩21,465 | ₩21,665 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,718 | ₩21,745 | ₩21,584 | ₩21,624 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,598 | ₩21,678 | ₩21,450 | ₩21,678 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,450 | ₩21,531 | ₩21,235 | ₩21,457 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,665 | ₩21,718 | ₩21,544 | ₩21,544 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,517 | ₩21,785 | ₩21,419 | ₩21,658 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,665 | ₩21,705 | ₩21,517 | ₩21,519 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,772 | ₩21,785 | ₩21,678 | ₩21,678 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,799 | ₩21,839 | ₩21,679 | ₩21,799 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,799 | ₩21,799 | ₩21,544 | ₩21,799 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,356 | ₩21,745 | ₩21,356 | ₩21,665 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,356 | ₩21,571 | ₩21,276 | ₩21,289 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,396 | ₩21,571 | ₩21,343 | ₩21,343 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,598 | ₩21,709 | ₩21,450 | ₩21,464 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,705 | ₩21,799 | ₩21,571 | ₩21,584 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,611 | ₩21,799 | ₩21,611 | ₩21,611 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,692 | ₩21,739 | ₩21,598 | ₩21,638 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,799 | ₩21,799 | ₩21,692 | ₩21,692 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,718 | ₩21,799 | ₩21,665 | ₩21,692 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,669 | ₩21,785 | ₩21,665 | ₩21,692 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,772 | ₩21,772 | ₩21,611 | ₩21,732 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,705 | ₩21,799 | ₩21,624 | ₩21,725 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,799 | ₩21,826 | ₩21,478 | ₩21,705 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,933 | ₩22,094 | ₩21,879 | ₩21,879 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩22,014 | ₩22,161 | ₩21,987 | ₩22,094 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩22,014 | ₩22,148 | ₩22,014 | ₩22,081 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,973 | ₩22,107 | ₩21,973 | ₩22,014 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,987 | ₩22,097 | ₩21,893 | ₩22,014 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,268 | ₩22,431 | ₩22,081 | ₩22,107 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,188 | ₩22,349 | ₩22,175 | ₩22,255 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,362 | ₩22,390 | ₩22,255 | ₩22,255 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,456 | ₩22,510 | ₩22,349 | ₩22,362 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,403 | ₩22,510 | ₩22,389 | ₩22,483 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,456 | ₩22,564 | ₩22,456 | ₩22,510 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,510 | ₩22,590 | ₩22,389 | ₩22,483 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,443 | ₩22,590 | ₩22,429 | ₩22,470 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,523 | ₩22,523 | ₩22,376 | ₩22,523 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,590 | ₩22,590 | ₩22,483 | ₩22,523 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,698 | ₩22,698 | ₩22,488 | ₩22,590 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,590 | ₩22,604 | ₩22,470 | ₩22,537 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,537 | ₩22,590 | ₩22,403 | ₩22,510 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,564 | ₩22,738 | ₩22,564 | ₩22,644 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,738 | ₩22,805 | ₩22,450 | ₩22,644 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,725 | ₩22,885 | ₩22,725 | ₩22,805 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,698 | ₩22,966 | ₩22,698 | ₩22,751 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,832 | ₩22,979 | ₩22,572 | ₩22,775 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,537 | ₩23,020 | ₩22,479 | ₩23,020 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,564 | ₩22,564 | ₩22,362 | ₩22,550 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,201 | ₩22,537 | ₩21,933 | ₩22,429 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,987 | ₩22,201 | ₩21,879 | ₩22,188 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,879 | ₩22,000 | ₩21,826 | ₩21,987 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,826 | ₩22,000 | ₩21,760 | ₩21,933 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,987 | ₩22,094 | ₩21,960 | ₩22,014 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,785 | ₩22,014 | ₩21,785 | ₩22,000 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,692 | ₩21,933 | ₩21,692 | ₩21,866 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,718 | ₩21,920 | ₩21,578 | ₩21,799 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,517 | ₩21,759 | ₩21,370 | ₩21,692 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,638 | ₩21,705 | ₩21,410 | ₩21,598 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,759 | ₩21,960 | ₩21,748 | ₩21,933 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,188 | ₩22,201 | ₩21,812 | ₩21,812 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,121 | ₩22,322 | ₩22,027 | ₩22,027 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,335 | ₩22,550 | ₩22,094 | ₩22,107 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,604 | ₩22,698 | ₩22,389 | ₩22,389 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,698 | ₩22,698 | ₩22,550 | ₩22,604 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,617 | ₩22,711 | ₩22,510 | ₩22,550 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,403 | ₩22,765 | ₩22,369 | ₩22,691 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,443 | ₩22,537 | ₩22,416 | ₩22,537 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,604 | ₩22,604 | ₩22,295 | ₩22,389 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,376 | ₩22,577 | ₩22,376 | ₩22,456 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,295 | ₩22,463 | ₩22,117 | ₩22,349 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,295 | ₩22,450 | ₩22,255 | ₩22,389 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,617 | ₩22,671 | ₩22,203 | ₩22,416 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,657 | ₩22,738 | ₩22,496 | ₩22,617 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,872 | ₩22,926 | ₩22,644 | ₩22,711 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,550 | ₩22,845 | ₩22,403 | ₩22,765 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,537 | ₩22,859 | ₩22,537 | ₩22,684 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,483 | ₩22,751 | ₩22,483 | ₩22,725 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,483 | ₩22,550 | ₩22,443 | ₩22,550 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,389 | ₩22,537 | ₩22,389 | ₩22,490 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,443 | ₩22,514 | ₩22,376 | ₩22,389 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,510 | ₩22,550 | ₩22,362 | ₩22,523 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,751 | ₩22,751 | ₩22,349 | ₩22,349 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,523 | ₩22,884 | ₩22,456 | ₩22,456 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,617 | ₩22,738 | ₩22,403 | ₩22,684 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,711 | ₩22,711 | ₩22,416 | ₩22,429 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,581 | ₩22,751 | ₩22,537 | ₩22,738 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,738 | ₩22,738 | ₩22,550 | ₩22,644 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,872 | ₩22,872 | ₩22,631 | ₩22,845 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,631 | ₩22,765 | ₩22,631 | ₩22,765 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,738 | ₩22,765 | ₩22,631 | ₩22,644 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,604 | ₩22,859 | ₩22,604 | ₩22,738 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,698 | ₩22,698 | ₩22,459 | ₩22,671 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,496 | ₩22,604 | ₩22,443 | ₩22,604 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,429 | ₩22,590 | ₩22,429 | ₩22,523 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,510 | ₩22,510 | ₩22,349 | ₩22,429 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,403 | ₩22,550 | ₩22,309 | ₩22,510 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,188 | ₩22,792 | ₩22,188 | ₩22,564 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,201 | ₩22,201 | ₩22,027 | ₩22,175 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,349 | ₩22,454 | ₩22,027 | ₩22,054 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,604 | ₩22,604 | ₩22,215 | ₩22,255 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,564 | ₩22,725 | ₩22,389 | ₩22,550 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,470 | ₩22,535 | ₩22,215 | ₩22,389 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,470 | ₩22,496 | ₩22,295 | ₩22,470 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,349 | ₩22,480 | ₩22,282 | ₩22,362 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,429 | ₩22,511 | ₩22,362 | ₩22,362 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,671 | ₩22,696 | ₩22,456 | ₩22,550 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,523 | ₩22,698 | ₩22,510 | ₩22,537 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,711 | ₩22,711 | ₩22,362 | ₩22,456 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,483 | ₩22,604 | ₩22,322 | ₩22,590 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,201 | ₩22,456 | ₩22,201 | ₩22,389 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,107 | ₩22,295 | ₩21,953 | ₩22,282 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩22,014 | ₩22,148 | ₩21,639 | ₩22,094 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩22,014 | ₩22,039 | ₩21,765 | ₩22,014 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,839 | ₩22,684 | ₩21,839 | ₩21,866 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,732 | ₩21,732 | ₩21,493 | ₩21,638 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,665 | ₩21,759 | ₩21,437 | ₩21,611 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,423 | ₩21,678 | ₩21,396 | ₩21,651 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,598 | ₩21,799 | ₩21,209 | ₩21,557 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,866 | ₩21,866 | ₩21,329 | ₩21,557 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,987 | ₩22,022 | ₩21,665 | ₩21,732 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩22,027 | ₩22,027 | ₩21,638 | ₩21,705 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,242 | ₩22,470 | ₩22,089 | ₩22,456 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,208 | ₩22,496 | ₩22,054 | ₩22,362 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,201 | ₩22,403 | ₩22,136 | ₩22,188 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,255 | ₩22,396 | ₩22,215 | ₩22,295 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,483 | ₩22,698 | ₩22,215 | ₩22,282 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,537 | ₩22,537 | ₩22,403 | ₩22,483 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,590 | ₩22,617 | ₩22,523 | ₩22,537 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,725 | ₩23,020 | ₩22,617 | ₩22,644 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,671 | ₩22,785 | ₩22,617 | ₩22,671 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩23,046 | ₩23,046 | ₩22,577 | ₩22,751 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,845 | ₩22,953 | ₩22,738 | ₩22,832 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,899 | ₩22,949 | ₩22,792 | ₩22,899 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,832 | ₩23,207 | ₩22,818 | ₩22,993 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,181 | ₩23,261 | ₩22,564 | ₩22,939 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,355 | ₩23,476 | ₩23,221 | ₩23,248 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,449 | ₩23,529 | ₩23,382 | ₩23,516 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,637 | ₩23,677 | ₩23,409 | ₩23,583 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,529 | ₩23,654 | ₩23,342 | ₩23,503 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,516 | ₩23,798 | ₩23,395 | ₩23,610 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,865 | ₩23,865 | ₩23,382 | ₩23,543 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,905 | ₩23,932 | ₩23,757 | ₩23,905 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,798 | ₩23,905 | ₩23,717 | ₩23,865 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,811 | ₩23,811 | ₩23,661 | ₩23,704 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,677 | ₩23,878 | ₩23,583 | ₩23,811 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,865 | ₩23,951 | ₩23,610 | ₩23,811 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,798 | ₩23,999 | ₩23,717 | ₩23,932 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,811 | ₩24,039 | ₩23,811 | ₩23,985 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,838 | ₩23,959 | ₩23,637 | ₩23,878 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,664 | ₩23,838 | ₩23,543 | ₩23,731 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,717 | ₩23,811 | ₩23,556 | ₩23,704 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,744 | ₩23,744 | ₩23,556 | ₩23,623 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,516 | ₩23,677 | ₩23,516 | ₩23,556 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,570 | ₩23,623 | ₩23,489 | ₩23,543 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,570 | ₩23,610 | ₩23,489 | ₩23,489 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,610 | ₩23,637 | ₩23,435 | ₩23,489 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,664 | ₩23,664 | ₩23,462 | ₩23,563 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,771 | ₩23,771 | ₩23,449 | ₩23,664 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,476 | ₩23,744 | ₩23,449 | ₩23,704 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,355 | ₩23,503 | ₩23,330 | ₩23,422 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,570 | ₩23,570 | ₩23,315 | ₩23,435 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,556 | ₩23,556 | ₩23,435 | ₩23,476 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,704 | ₩23,704 | ₩23,516 | ₩23,677 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,543 | ₩23,704 | ₩23,516 | ₩23,610 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,583 | ₩23,596 | ₩23,435 | ₩23,543 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,435 | ₩23,596 | ₩23,410 | ₩23,583 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,476 | ₩23,476 | ₩23,127 | ₩23,449 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,342 | ₩23,602 | ₩23,221 | ₩23,301 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,596 | ₩23,654 | ₩23,476 | ₩23,529 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,664 | ₩23,704 | ₩23,523 | ₩23,623 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,409 | ₩23,757 | ₩23,315 | ₩23,583 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,355 | ₩23,422 | ₩23,248 | ₩23,382 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,261 | ₩23,356 | ₩23,046 | ₩23,234 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,073 | ₩23,362 | ₩22,953 | ₩23,301 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,885 | ₩23,046 | ₩22,885 | ₩23,006 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩23,060 | ₩23,060 | ₩22,899 | ₩23,006 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩23,046 | ₩23,072 | ₩22,872 | ₩22,953 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,127 | ₩23,315 | ₩22,993 | ₩23,046 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,859 | ₩23,100 | ₩22,738 | ₩23,020 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,657 | ₩22,817 | ₩22,657 | ₩22,751 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,671 | ₩22,751 | ₩22,657 | ₩22,657 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,765 | ₩22,818 | ₩22,644 | ₩22,818 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,167 | ₩23,181 | ₩23,046 | ₩23,087 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩23,033 | ₩23,114 | ₩23,033 | ₩23,087 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,301 | ₩23,415 | ₩22,926 | ₩23,060 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,570 | ₩23,570 | ₩23,315 | ₩23,315 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,342 | ₩23,583 | ₩23,342 | ₩23,515 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,315 | ₩23,576 | ₩23,315 | ₩23,476 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,556 | ₩23,556 | ₩23,234 | ₩23,275 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,422 | ₩23,555 | ₩23,422 | ₩23,462 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,409 | ₩23,757 | ₩23,368 | ₩23,490 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,395 | ₩23,700 | ₩23,288 | ₩23,543 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,368 | ₩23,657 | ₩23,340 | ₩23,583 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,328 | ₩23,368 | ₩23,140 | ₩23,315 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,207 | ₩23,355 | ₩23,100 | ₩23,248 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,939 | ₩23,181 | ₩22,939 | ₩23,140 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,872 | ₩23,167 | ₩22,872 | ₩23,060 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,993 | ₩23,167 | ₩22,912 | ₩22,926 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,966 | ₩23,167 | ₩22,939 | ₩23,060 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,127 | ₩23,181 | ₩22,939 | ₩23,046 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,275 | ₩23,328 | ₩22,993 | ₩23,006 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,281 | ₩23,368 | ₩23,181 | ₩23,368 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,301 | ₩23,301 | ₩23,012 | ₩23,275 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,154 | ₩23,315 | ₩23,114 | ₩23,248 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,966 | ₩23,301 | ₩22,966 | ₩23,033 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,872 | ₩23,100 | ₩22,845 | ₩22,979 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,207 | ₩23,241 | ₩22,872 | ₩22,938 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩23,033 | ₩23,348 | ₩23,020 | ₩23,100 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,100 | ₩23,386 | ₩23,033 | ₩23,033 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,503 | ₩23,503 | ₩23,033 | ₩23,060 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,194 | ₩23,476 | ₩23,194 | ₩23,462 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,664 | ₩23,664 | ₩23,167 | ₩23,342 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,784 | ₩23,892 | ₩23,583 | ₩23,610 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,664 | ₩23,811 | ₩23,637 | ₩23,717 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,637 | ₩23,690 | ₩23,395 | ₩23,690 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,355 | ₩23,570 | ₩23,301 | ₩23,570 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,422 | ₩23,666 | ₩23,342 | ₩23,489 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,395 | ₩23,556 | ₩23,273 | ₩23,409 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,315 | ₩23,489 | ₩23,234 | ₩23,315 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,623 | ₩23,623 | ₩23,234 | ₩23,368 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,583 | ₩23,596 | ₩23,328 | ₩23,503 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,838 | ₩23,985 | ₩23,570 | ₩23,637 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,945 | ₩24,173 | ₩23,825 | ₩23,838 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,227 | ₩24,227 | ₩23,945 | ₩23,972 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,214 | ₩24,336 | ₩24,079 | ₩24,106 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,214 | ₩24,240 | ₩24,053 | ₩24,093 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,079 | ₩24,146 | ₩23,972 | ₩24,066 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,106 | ₩24,375 | ₩23,945 | ₩24,146 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩24,026 | ₩24,281 | ₩24,026 | ₩24,106 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,945 | ₩24,079 | ₩23,945 | ₩24,079 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,757 | ₩23,905 | ₩23,757 | ₩23,825 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,892 | ₩23,965 | ₩23,744 | ₩23,784 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,744 | ₩23,829 | ₩23,712 | ₩23,798 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,677 | ₩23,825 | ₩23,489 | ₩23,570 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,623 | ₩23,747 | ₩23,570 | ₩23,596 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩24,039 | ₩24,133 | ₩23,503 | ₩23,503 | -2.23% | 7.1천 |
|---|