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 | ₩20,893 | ₩20,893 | ₩20,498 | ₩20,779 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,598 | ₩20,893 | ₩20,370 | ₩20,725 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,053 | ₩21,053 | ₩20,745 | ₩20,745 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,375 | ₩21,375 | ₩20,933 | ₩21,040 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,067 | ₩21,333 | ₩20,987 | ₩21,308 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,335 | ₩21,415 | ₩21,067 | ₩21,094 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,415 | ₩21,415 | ₩21,067 | ₩21,254 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,241 | ₩21,549 | ₩21,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,415 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,562 | ₩21,562 | ₩21,295 | ₩21,308 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,884 | ₩21,884 | ₩21,522 | ₩21,830 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,790 | ₩21,884 | ₩21,549 | ₩21,884 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,455 | ₩21,897 | ₩21,455 | ₩21,732 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,576 | ₩21,589 | ₩21,435 | ₩21,589 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,737 | ₩21,737 | ₩21,499 | ₩21,649 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,737 | ₩21,750 | ₩21,428 | ₩21,643 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,469 | ₩21,735 | ₩21,430 | ₩21,629 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,683 | ₩21,710 | ₩21,549 | ₩21,589 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,562 | ₩21,643 | ₩21,415 | ₩21,643 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,415 | ₩21,495 | ₩21,201 | ₩21,422 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,629 | ₩21,683 | ₩21,509 | ₩21,509 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,482 | ₩21,750 | ₩21,384 | ₩21,623 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,629 | ₩21,670 | ₩21,482 | ₩21,483 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,737 | ₩21,750 | ₩21,643 | ₩21,643 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,763 | ₩21,803 | ₩21,644 | ₩21,763 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,763 | ₩21,763 | ₩21,509 | ₩21,763 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,321 | ₩21,710 | ₩21,321 | ₩21,629 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,321 | ₩21,536 | ₩21,241 | ₩21,254 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,362 | ₩21,536 | ₩21,308 | ₩21,308 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,562 | ₩21,674 | ₩21,415 | ₩21,428 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,670 | ₩21,763 | ₩21,536 | ₩21,549 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,576 | ₩21,763 | ₩21,576 | ₩21,576 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,656 | ₩21,703 | ₩21,562 | ₩21,603 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,763 | ₩21,763 | ₩21,656 | ₩21,656 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,683 | ₩21,763 | ₩21,629 | ₩21,656 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,633 | ₩21,750 | ₩21,629 | ₩21,656 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,737 | ₩21,737 | ₩21,576 | ₩21,696 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,670 | ₩21,763 | ₩21,589 | ₩21,690 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,763 | ₩21,790 | ₩21,443 | ₩21,670 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,897 | ₩22,058 | ₩21,844 | ₩21,844 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩21,978 | ₩22,125 | ₩21,951 | ₩22,058 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩21,978 | ₩22,112 | ₩21,978 | ₩22,045 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,937 | ₩22,071 | ₩21,937 | ₩21,978 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,951 | ₩22,061 | ₩21,857 | ₩21,978 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,232 | ₩22,394 | ₩22,045 | ₩22,071 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,152 | ₩22,312 | ₩22,138 | ₩22,219 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,326 | ₩22,354 | ₩22,219 | ₩22,219 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,420 | ₩22,473 | ₩22,312 | ₩22,326 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,366 | ₩22,473 | ₩22,353 | ₩22,446 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,420 | ₩22,527 | ₩22,420 | ₩22,473 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,473 | ₩22,553 | ₩22,353 | ₩22,446 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,406 | ₩22,553 | ₩22,393 | ₩22,433 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,487 | ₩22,487 | ₩22,339 | ₩22,487 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,553 | ₩22,553 | ₩22,446 | ₩22,487 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,661 | ₩22,661 | ₩22,452 | ₩22,553 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,553 | ₩22,567 | ₩22,433 | ₩22,500 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,500 | ₩22,553 | ₩22,366 | ₩22,473 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,527 | ₩22,701 | ₩22,527 | ₩22,607 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,701 | ₩22,768 | ₩22,413 | ₩22,607 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,687 | ₩22,848 | ₩22,687 | ₩22,768 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,661 | ₩22,928 | ₩22,661 | ₩22,714 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,795 | ₩22,942 | ₩22,535 | ₩22,738 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,500 | ₩22,982 | ₩22,442 | ₩22,982 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,527 | ₩22,527 | ₩22,326 | ₩22,513 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,165 | ₩22,500 | ₩21,897 | ₩22,393 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,951 | ₩22,165 | ₩21,844 | ₩22,152 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,844 | ₩21,964 | ₩21,790 | ₩21,951 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,790 | ₩21,964 | ₩21,724 | ₩21,897 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,951 | ₩22,058 | ₩21,924 | ₩21,978 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,750 | ₩21,978 | ₩21,750 | ₩21,964 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,656 | ₩21,897 | ₩21,656 | ₩21,830 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,683 | ₩21,884 | ₩21,542 | ₩21,763 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,482 | ₩21,723 | ₩21,335 | ₩21,656 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,603 | ₩21,670 | ₩21,375 | ₩21,562 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,723 | ₩21,924 | ₩21,712 | ₩21,897 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,152 | ₩22,165 | ₩21,777 | ₩21,777 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,085 | ₩22,286 | ₩21,991 | ₩21,991 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,299 | ₩22,513 | ₩22,058 | ₩22,071 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,567 | ₩22,661 | ₩22,353 | ₩22,353 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,661 | ₩22,661 | ₩22,513 | ₩22,567 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,580 | ₩22,674 | ₩22,473 | ₩22,513 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,366 | ₩22,728 | ₩22,332 | ₩22,654 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,406 | ₩22,500 | ₩22,379 | ₩22,500 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,567 | ₩22,567 | ₩22,259 | ₩22,353 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,339 | ₩22,540 | ₩22,339 | ₩22,420 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,259 | ₩22,426 | ₩22,081 | ₩22,312 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,259 | ₩22,413 | ₩22,219 | ₩22,353 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,580 | ₩22,634 | ₩22,166 | ₩22,379 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,620 | ₩22,701 | ₩22,460 | ₩22,580 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,835 | ₩22,888 | ₩22,607 | ₩22,674 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,513 | ₩22,808 | ₩22,366 | ₩22,728 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,500 | ₩22,821 | ₩22,500 | ₩22,647 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,446 | ₩22,714 | ₩22,446 | ₩22,687 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,446 | ₩22,513 | ₩22,406 | ₩22,513 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,353 | ₩22,500 | ₩22,353 | ₩22,453 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,406 | ₩22,477 | ₩22,339 | ₩22,353 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,473 | ₩22,513 | ₩22,326 | ₩22,487 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,714 | ₩22,714 | ₩22,312 | ₩22,312 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,487 | ₩22,847 | ₩22,420 | ₩22,420 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,580 | ₩22,701 | ₩22,366 | ₩22,647 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,674 | ₩22,674 | ₩22,379 | ₩22,393 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,544 | ₩22,714 | ₩22,500 | ₩22,701 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,701 | ₩22,701 | ₩22,513 | ₩22,607 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,835 | ₩22,835 | ₩22,594 | ₩22,808 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,594 | ₩22,728 | ₩22,594 | ₩22,728 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,701 | ₩22,728 | ₩22,594 | ₩22,607 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,567 | ₩22,821 | ₩22,567 | ₩22,701 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,661 | ₩22,661 | ₩22,422 | ₩22,634 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,460 | ₩22,567 | ₩22,406 | ₩22,567 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,393 | ₩22,553 | ₩22,393 | ₩22,487 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,473 | ₩22,473 | ₩22,312 | ₩22,393 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,366 | ₩22,513 | ₩22,272 | ₩22,473 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,152 | ₩22,754 | ₩22,152 | ₩22,527 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,165 | ₩22,165 | ₩21,991 | ₩22,138 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,312 | ₩22,417 | ₩21,991 | ₩22,018 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,567 | ₩22,567 | ₩22,178 | ₩22,219 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,527 | ₩22,687 | ₩22,353 | ₩22,513 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,433 | ₩22,499 | ₩22,178 | ₩22,353 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,433 | ₩22,460 | ₩22,259 | ₩22,433 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,312 | ₩22,444 | ₩22,245 | ₩22,326 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,393 | ₩22,474 | ₩22,326 | ₩22,326 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,634 | ₩22,659 | ₩22,420 | ₩22,513 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,487 | ₩22,661 | ₩22,473 | ₩22,500 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,674 | ₩22,674 | ₩22,326 | ₩22,420 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,446 | ₩22,567 | ₩22,286 | ₩22,553 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,165 | ₩22,420 | ₩22,165 | ₩22,353 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,071 | ₩22,259 | ₩21,917 | ₩22,245 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩21,978 | ₩22,112 | ₩21,604 | ₩22,058 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩21,978 | ₩22,003 | ₩21,730 | ₩21,978 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,803 | ₩22,647 | ₩21,803 | ₩21,830 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,696 | ₩21,696 | ₩21,458 | ₩21,603 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,629 | ₩21,723 | ₩21,402 | ₩21,576 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,388 | ₩21,643 | ₩21,362 | ₩21,616 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,562 | ₩21,763 | ₩21,174 | ₩21,522 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,830 | ₩21,830 | ₩21,295 | ₩21,522 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,951 | ₩21,986 | ₩21,629 | ₩21,696 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩21,991 | ₩21,991 | ₩21,603 | ₩21,670 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,205 | ₩22,433 | ₩22,053 | ₩22,420 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,172 | ₩22,460 | ₩22,018 | ₩22,326 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,165 | ₩22,366 | ₩22,099 | ₩22,152 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,219 | ₩22,359 | ₩22,178 | ₩22,259 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,446 | ₩22,661 | ₩22,178 | ₩22,245 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,500 | ₩22,500 | ₩22,366 | ₩22,446 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,553 | ₩22,580 | ₩22,487 | ₩22,500 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,687 | ₩22,982 | ₩22,580 | ₩22,607 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,634 | ₩22,748 | ₩22,580 | ₩22,634 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩23,009 | ₩23,009 | ₩22,540 | ₩22,714 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,808 | ₩22,915 | ₩22,701 | ₩22,795 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,862 | ₩22,911 | ₩22,754 | ₩22,862 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,795 | ₩23,170 | ₩22,781 | ₩22,955 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,143 | ₩23,223 | ₩22,527 | ₩22,902 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,317 | ₩23,437 | ₩23,183 | ₩23,210 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,411 | ₩23,491 | ₩23,344 | ₩23,478 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,598 | ₩23,638 | ₩23,370 | ₩23,545 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,491 | ₩23,616 | ₩23,303 | ₩23,464 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,478 | ₩23,759 | ₩23,357 | ₩23,571 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,826 | ₩23,826 | ₩23,344 | ₩23,504 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,866 | ₩23,893 | ₩23,719 | ₩23,866 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,759 | ₩23,866 | ₩23,678 | ₩23,826 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,772 | ₩23,772 | ₩23,622 | ₩23,665 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,638 | ₩23,839 | ₩23,545 | ₩23,772 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,826 | ₩23,912 | ₩23,571 | ₩23,772 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,759 | ₩23,960 | ₩23,678 | ₩23,893 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,772 | ₩24,000 | ₩23,772 | ₩23,946 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,799 | ₩23,920 | ₩23,598 | ₩23,839 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,625 | ₩23,799 | ₩23,504 | ₩23,692 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,678 | ₩23,772 | ₩23,518 | ₩23,665 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,705 | ₩23,705 | ₩23,518 | ₩23,585 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,478 | ₩23,638 | ₩23,478 | ₩23,518 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,531 | ₩23,585 | ₩23,451 | ₩23,504 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,531 | ₩23,571 | ₩23,451 | ₩23,451 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,571 | ₩23,598 | ₩23,397 | ₩23,451 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,625 | ₩23,625 | ₩23,424 | ₩23,524 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,732 | ₩23,732 | ₩23,411 | ₩23,625 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,437 | ₩23,705 | ₩23,411 | ₩23,665 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,317 | ₩23,464 | ₩23,291 | ₩23,384 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,531 | ₩23,531 | ₩23,277 | ₩23,397 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,518 | ₩23,518 | ₩23,397 | ₩23,437 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,665 | ₩23,665 | ₩23,478 | ₩23,638 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,504 | ₩23,665 | ₩23,478 | ₩23,571 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,545 | ₩23,558 | ₩23,397 | ₩23,504 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,397 | ₩23,558 | ₩23,372 | ₩23,545 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,437 | ₩23,437 | ₩23,089 | ₩23,411 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,303 | ₩23,563 | ₩23,183 | ₩23,263 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,558 | ₩23,616 | ₩23,437 | ₩23,491 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,625 | ₩23,665 | ₩23,484 | ₩23,585 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,370 | ₩23,719 | ₩23,277 | ₩23,545 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,317 | ₩23,384 | ₩23,210 | ₩23,344 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,223 | ₩23,318 | ₩23,009 | ₩23,196 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,036 | ₩23,324 | ₩22,915 | ₩23,263 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,848 | ₩23,009 | ₩22,848 | ₩22,969 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩23,022 | ₩23,022 | ₩22,862 | ₩22,969 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩23,009 | ₩23,034 | ₩22,835 | ₩22,915 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,089 | ₩23,277 | ₩22,955 | ₩23,009 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,821 | ₩23,062 | ₩22,701 | ₩22,982 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,620 | ₩22,780 | ₩22,620 | ₩22,714 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,634 | ₩22,714 | ₩22,620 | ₩22,620 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,728 | ₩22,781 | ₩22,607 | ₩22,781 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,129 | ₩23,143 | ₩23,009 | ₩23,049 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩22,995 | ₩23,076 | ₩22,995 | ₩23,049 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,263 | ₩23,377 | ₩22,888 | ₩23,022 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,531 | ₩23,531 | ₩23,277 | ₩23,277 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,303 | ₩23,545 | ₩23,303 | ₩23,476 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,277 | ₩23,538 | ₩23,277 | ₩23,437 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,518 | ₩23,518 | ₩23,196 | ₩23,237 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,384 | ₩23,516 | ₩23,384 | ₩23,424 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,370 | ₩23,719 | ₩23,330 | ₩23,452 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,357 | ₩23,661 | ₩23,250 | ₩23,504 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,330 | ₩23,618 | ₩23,302 | ₩23,545 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,290 | ₩23,330 | ₩23,103 | ₩23,277 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,170 | ₩23,317 | ₩23,062 | ₩23,210 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,902 | ₩23,143 | ₩22,902 | ₩23,103 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,835 | ₩23,129 | ₩22,835 | ₩23,022 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,955 | ₩23,129 | ₩22,875 | ₩22,888 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,928 | ₩23,129 | ₩22,902 | ₩23,022 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,089 | ₩23,143 | ₩22,902 | ₩23,009 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,237 | ₩23,290 | ₩22,955 | ₩22,969 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,243 | ₩23,330 | ₩23,143 | ₩23,330 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,263 | ₩23,263 | ₩22,974 | ₩23,237 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,116 | ₩23,277 | ₩23,076 | ₩23,210 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,928 | ₩23,263 | ₩22,928 | ₩22,995 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,835 | ₩23,062 | ₩22,808 | ₩22,942 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,170 | ₩23,203 | ₩22,835 | ₩22,900 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩22,995 | ₩23,310 | ₩22,982 | ₩23,062 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,062 | ₩23,348 | ₩22,995 | ₩22,995 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,464 | ₩23,464 | ₩22,995 | ₩23,022 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,156 | ₩23,437 | ₩23,156 | ₩23,424 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,625 | ₩23,625 | ₩23,129 | ₩23,303 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,745 | ₩23,853 | ₩23,545 | ₩23,571 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,625 | ₩23,772 | ₩23,598 | ₩23,678 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,598 | ₩23,652 | ₩23,357 | ₩23,652 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,317 | ₩23,531 | ₩23,263 | ₩23,531 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,384 | ₩23,628 | ₩23,303 | ₩23,451 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,357 | ₩23,518 | ₩23,235 | ₩23,370 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,277 | ₩23,451 | ₩23,196 | ₩23,277 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,585 | ₩23,585 | ₩23,196 | ₩23,330 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,545 | ₩23,558 | ₩23,290 | ₩23,464 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,799 | ₩23,946 | ₩23,531 | ₩23,598 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,906 | ₩24,134 | ₩23,786 | ₩23,799 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,187 | ₩24,187 | ₩23,906 | ₩23,933 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,174 | ₩24,296 | ₩24,040 | ₩24,067 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,174 | ₩24,201 | ₩24,013 | ₩24,053 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,040 | ₩24,107 | ₩23,933 | ₩24,027 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,067 | ₩24,335 | ₩23,906 | ₩24,107 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩23,987 | ₩24,241 | ₩23,987 | ₩24,067 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,906 | ₩24,040 | ₩23,906 | ₩24,040 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,719 | ₩23,866 | ₩23,719 | ₩23,786 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,853 | ₩23,926 | ₩23,705 | ₩23,745 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,705 | ₩23,790 | ₩23,673 | ₩23,759 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,638 | ₩23,786 | ₩23,451 | ₩23,531 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,585 | ₩23,708 | ₩23,531 | ₩23,558 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩24,000 | ₩24,094 | ₩23,464 | ₩23,464 | -2.23% | 7.1천 |
|---|