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 | ₩20,926 | ₩20,926 | ₩20,530 | ₩20,812 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,631 | ₩20,926 | ₩20,403 | ₩20,758 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,087 | ₩21,087 | ₩20,779 | ₩20,779 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,409 | ₩21,409 | ₩20,966 | ₩21,074 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,101 | ₩21,367 | ₩21,020 | ₩21,342 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,369 | ₩21,449 | ₩21,101 | ₩21,127 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,449 | ₩21,449 | ₩21,101 | ₩21,288 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,275 | ₩21,583 | ₩21,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,449 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,597 | ₩21,597 | ₩21,329 | ₩21,342 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,919 | ₩21,919 | ₩21,557 | ₩21,865 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,825 | ₩21,919 | ₩21,583 | ₩21,919 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,490 | ₩21,932 | ₩21,490 | ₩21,767 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,610 | ₩21,624 | ₩21,469 | ₩21,624 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,771 | ₩21,771 | ₩21,534 | ₩21,684 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,771 | ₩21,785 | ₩21,463 | ₩21,677 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,503 | ₩21,770 | ₩21,464 | ₩21,664 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,718 | ₩21,744 | ₩21,583 | ₩21,624 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,597 | ₩21,677 | ₩21,449 | ₩21,677 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,449 | ₩21,530 | ₩21,235 | ₩21,456 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,664 | ₩21,718 | ₩21,543 | ₩21,543 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,516 | ₩21,785 | ₩21,418 | ₩21,657 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,664 | ₩21,704 | ₩21,516 | ₩21,518 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,771 | ₩21,785 | ₩21,677 | ₩21,677 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,798 | ₩21,838 | ₩21,679 | ₩21,798 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,798 | ₩21,798 | ₩21,543 | ₩21,798 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,355 | ₩21,744 | ₩21,355 | ₩21,664 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,355 | ₩21,570 | ₩21,275 | ₩21,288 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,396 | ₩21,570 | ₩21,342 | ₩21,342 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,597 | ₩21,708 | ₩21,449 | ₩21,463 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,704 | ₩21,798 | ₩21,570 | ₩21,583 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,610 | ₩21,798 | ₩21,610 | ₩21,610 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,691 | ₩21,738 | ₩21,597 | ₩21,637 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,798 | ₩21,798 | ₩21,691 | ₩21,691 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,718 | ₩21,798 | ₩21,664 | ₩21,691 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,668 | ₩21,785 | ₩21,664 | ₩21,691 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,771 | ₩21,771 | ₩21,610 | ₩21,731 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,704 | ₩21,798 | ₩21,624 | ₩21,724 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,798 | ₩21,825 | ₩21,477 | ₩21,704 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,932 | ₩22,093 | ₩21,879 | ₩21,879 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩22,013 | ₩22,160 | ₩21,986 | ₩22,093 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩22,013 | ₩22,147 | ₩22,013 | ₩22,080 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,972 | ₩22,107 | ₩21,972 | ₩22,013 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,986 | ₩22,096 | ₩21,892 | ₩22,013 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,268 | ₩22,430 | ₩22,080 | ₩22,107 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,187 | ₩22,348 | ₩22,174 | ₩22,254 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,361 | ₩22,390 | ₩22,254 | ₩22,254 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,455 | ₩22,509 | ₩22,348 | ₩22,361 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,402 | ₩22,509 | ₩22,388 | ₩22,482 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,455 | ₩22,563 | ₩22,455 | ₩22,509 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,509 | ₩22,590 | ₩22,388 | ₩22,482 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,442 | ₩22,590 | ₩22,429 | ₩22,469 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,522 | ₩22,522 | ₩22,375 | ₩22,522 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,590 | ₩22,590 | ₩22,482 | ₩22,522 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,697 | ₩22,697 | ₩22,488 | ₩22,590 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,590 | ₩22,603 | ₩22,469 | ₩22,536 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,536 | ₩22,590 | ₩22,402 | ₩22,509 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,563 | ₩22,737 | ₩22,563 | ₩22,643 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,737 | ₩22,804 | ₩22,449 | ₩22,643 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,724 | ₩22,885 | ₩22,724 | ₩22,804 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,697 | ₩22,965 | ₩22,697 | ₩22,750 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,831 | ₩22,979 | ₩22,571 | ₩22,775 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,536 | ₩23,019 | ₩22,478 | ₩23,019 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,563 | ₩22,563 | ₩22,361 | ₩22,549 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,200 | ₩22,536 | ₩21,932 | ₩22,429 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,986 | ₩22,200 | ₩21,879 | ₩22,187 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,879 | ₩21,999 | ₩21,825 | ₩21,986 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,825 | ₩21,999 | ₩21,759 | ₩21,932 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,986 | ₩22,093 | ₩21,959 | ₩22,013 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,785 | ₩22,013 | ₩21,785 | ₩21,999 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,691 | ₩21,932 | ₩21,691 | ₩21,865 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,718 | ₩21,919 | ₩21,577 | ₩21,798 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,516 | ₩21,758 | ₩21,369 | ₩21,691 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,637 | ₩21,704 | ₩21,409 | ₩21,597 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,758 | ₩21,959 | ₩21,747 | ₩21,932 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,187 | ₩22,200 | ₩21,811 | ₩21,811 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,120 | ₩22,321 | ₩22,026 | ₩22,026 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,335 | ₩22,549 | ₩22,093 | ₩22,107 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,603 | ₩22,697 | ₩22,388 | ₩22,388 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,697 | ₩22,697 | ₩22,549 | ₩22,603 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,616 | ₩22,710 | ₩22,509 | ₩22,549 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,402 | ₩22,764 | ₩22,368 | ₩22,690 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,442 | ₩22,536 | ₩22,415 | ₩22,536 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,603 | ₩22,603 | ₩22,294 | ₩22,388 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,375 | ₩22,576 | ₩22,375 | ₩22,455 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,294 | ₩22,462 | ₩22,116 | ₩22,348 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,294 | ₩22,449 | ₩22,254 | ₩22,388 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,616 | ₩22,670 | ₩22,202 | ₩22,415 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,657 | ₩22,737 | ₩22,496 | ₩22,616 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,871 | ₩22,925 | ₩22,643 | ₩22,710 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,549 | ₩22,844 | ₩22,402 | ₩22,764 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,536 | ₩22,858 | ₩22,536 | ₩22,683 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,482 | ₩22,750 | ₩22,482 | ₩22,724 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,482 | ₩22,549 | ₩22,442 | ₩22,549 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,388 | ₩22,536 | ₩22,388 | ₩22,489 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,442 | ₩22,513 | ₩22,375 | ₩22,388 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,509 | ₩22,549 | ₩22,361 | ₩22,522 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,750 | ₩22,750 | ₩22,348 | ₩22,348 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,522 | ₩22,883 | ₩22,455 | ₩22,455 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,616 | ₩22,737 | ₩22,402 | ₩22,683 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,710 | ₩22,710 | ₩22,415 | ₩22,429 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,580 | ₩22,750 | ₩22,536 | ₩22,737 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,737 | ₩22,737 | ₩22,549 | ₩22,643 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,871 | ₩22,871 | ₩22,630 | ₩22,844 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,630 | ₩22,764 | ₩22,630 | ₩22,764 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,737 | ₩22,764 | ₩22,630 | ₩22,643 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,603 | ₩22,858 | ₩22,603 | ₩22,737 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,697 | ₩22,697 | ₩22,458 | ₩22,670 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,496 | ₩22,603 | ₩22,442 | ₩22,603 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,429 | ₩22,590 | ₩22,429 | ₩22,522 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,509 | ₩22,509 | ₩22,348 | ₩22,429 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,402 | ₩22,549 | ₩22,308 | ₩22,509 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,187 | ₩22,791 | ₩22,187 | ₩22,563 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,200 | ₩22,200 | ₩22,026 | ₩22,174 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,348 | ₩22,453 | ₩22,026 | ₩22,053 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,603 | ₩22,603 | ₩22,214 | ₩22,254 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,563 | ₩22,724 | ₩22,388 | ₩22,549 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,469 | ₩22,535 | ₩22,214 | ₩22,388 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,469 | ₩22,496 | ₩22,294 | ₩22,469 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,348 | ₩22,480 | ₩22,281 | ₩22,361 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,429 | ₩22,510 | ₩22,361 | ₩22,361 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,670 | ₩22,695 | ₩22,455 | ₩22,549 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,522 | ₩22,697 | ₩22,509 | ₩22,536 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,710 | ₩22,710 | ₩22,361 | ₩22,455 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,482 | ₩22,603 | ₩22,321 | ₩22,590 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,200 | ₩22,455 | ₩22,200 | ₩22,388 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,107 | ₩22,294 | ₩21,952 | ₩22,281 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩22,013 | ₩22,147 | ₩21,638 | ₩22,093 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩22,013 | ₩22,038 | ₩21,765 | ₩22,013 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,838 | ₩22,683 | ₩21,838 | ₩21,865 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,731 | ₩21,731 | ₩21,492 | ₩21,637 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,664 | ₩21,758 | ₩21,436 | ₩21,610 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,422 | ₩21,677 | ₩21,396 | ₩21,651 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,597 | ₩21,798 | ₩21,208 | ₩21,557 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,865 | ₩21,865 | ₩21,329 | ₩21,557 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,986 | ₩22,021 | ₩21,664 | ₩21,731 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩22,026 | ₩22,026 | ₩21,637 | ₩21,704 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,241 | ₩22,469 | ₩22,088 | ₩22,455 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,207 | ₩22,496 | ₩22,053 | ₩22,361 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,200 | ₩22,402 | ₩22,135 | ₩22,187 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,254 | ₩22,395 | ₩22,214 | ₩22,294 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,482 | ₩22,697 | ₩22,214 | ₩22,281 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,536 | ₩22,536 | ₩22,402 | ₩22,482 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,590 | ₩22,616 | ₩22,522 | ₩22,536 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,724 | ₩23,019 | ₩22,616 | ₩22,643 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,670 | ₩22,784 | ₩22,616 | ₩22,670 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩23,046 | ₩23,046 | ₩22,576 | ₩22,750 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,844 | ₩22,952 | ₩22,737 | ₩22,831 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,898 | ₩22,948 | ₩22,791 | ₩22,898 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,831 | ₩23,207 | ₩22,818 | ₩22,992 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,180 | ₩23,260 | ₩22,563 | ₩22,938 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,354 | ₩23,475 | ₩23,220 | ₩23,247 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,448 | ₩23,529 | ₩23,381 | ₩23,515 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,636 | ₩23,676 | ₩23,408 | ₩23,582 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,529 | ₩23,653 | ₩23,341 | ₩23,502 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,515 | ₩23,797 | ₩23,394 | ₩23,609 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,864 | ₩23,864 | ₩23,381 | ₩23,542 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,904 | ₩23,931 | ₩23,757 | ₩23,904 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,797 | ₩23,904 | ₩23,716 | ₩23,864 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,810 | ₩23,810 | ₩23,660 | ₩23,703 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,676 | ₩23,877 | ₩23,582 | ₩23,810 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,864 | ₩23,950 | ₩23,609 | ₩23,810 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,797 | ₩23,998 | ₩23,716 | ₩23,931 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,810 | ₩24,038 | ₩23,810 | ₩23,985 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,837 | ₩23,958 | ₩23,636 | ₩23,877 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,663 | ₩23,837 | ₩23,542 | ₩23,730 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,716 | ₩23,810 | ₩23,555 | ₩23,703 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,743 | ₩23,743 | ₩23,555 | ₩23,622 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,515 | ₩23,676 | ₩23,515 | ₩23,555 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,569 | ₩23,622 | ₩23,488 | ₩23,542 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,569 | ₩23,609 | ₩23,488 | ₩23,488 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,609 | ₩23,636 | ₩23,435 | ₩23,488 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,663 | ₩23,663 | ₩23,461 | ₩23,562 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,770 | ₩23,770 | ₩23,448 | ₩23,663 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,475 | ₩23,743 | ₩23,448 | ₩23,703 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,354 | ₩23,502 | ₩23,329 | ₩23,421 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,569 | ₩23,569 | ₩23,314 | ₩23,435 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,555 | ₩23,555 | ₩23,435 | ₩23,475 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,703 | ₩23,703 | ₩23,515 | ₩23,676 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,542 | ₩23,703 | ₩23,515 | ₩23,609 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,582 | ₩23,596 | ₩23,435 | ₩23,542 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,435 | ₩23,596 | ₩23,409 | ₩23,582 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,475 | ₩23,475 | ₩23,126 | ₩23,448 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,341 | ₩23,601 | ₩23,220 | ₩23,300 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,596 | ₩23,653 | ₩23,475 | ₩23,529 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,663 | ₩23,703 | ₩23,522 | ₩23,622 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,408 | ₩23,757 | ₩23,314 | ₩23,582 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,354 | ₩23,421 | ₩23,247 | ₩23,381 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,260 | ₩23,355 | ₩23,046 | ₩23,233 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,072 | ₩23,361 | ₩22,952 | ₩23,300 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,885 | ₩23,046 | ₩22,885 | ₩23,005 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩23,059 | ₩23,059 | ₩22,898 | ₩23,005 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩23,046 | ₩23,071 | ₩22,871 | ₩22,952 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,126 | ₩23,314 | ₩22,992 | ₩23,046 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,858 | ₩23,099 | ₩22,737 | ₩23,019 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,657 | ₩22,816 | ₩22,657 | ₩22,750 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,670 | ₩22,750 | ₩22,657 | ₩22,657 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,764 | ₩22,818 | ₩22,643 | ₩22,818 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,166 | ₩23,180 | ₩23,046 | ₩23,086 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩23,032 | ₩23,113 | ₩23,032 | ₩23,086 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,300 | ₩23,414 | ₩22,925 | ₩23,059 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,569 | ₩23,569 | ₩23,314 | ₩23,314 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,341 | ₩23,582 | ₩23,341 | ₩23,514 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,314 | ₩23,575 | ₩23,314 | ₩23,475 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,555 | ₩23,555 | ₩23,233 | ₩23,274 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,421 | ₩23,554 | ₩23,421 | ₩23,461 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,408 | ₩23,757 | ₩23,368 | ₩23,490 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,394 | ₩23,699 | ₩23,287 | ₩23,542 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,368 | ₩23,656 | ₩23,339 | ₩23,582 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,327 | ₩23,368 | ₩23,139 | ₩23,314 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,207 | ₩23,354 | ₩23,099 | ₩23,247 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,938 | ₩23,180 | ₩22,938 | ₩23,139 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,871 | ₩23,166 | ₩22,871 | ₩23,059 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,992 | ₩23,166 | ₩22,911 | ₩22,925 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,965 | ₩23,166 | ₩22,938 | ₩23,059 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,126 | ₩23,180 | ₩22,938 | ₩23,046 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,274 | ₩23,327 | ₩22,992 | ₩23,005 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,280 | ₩23,368 | ₩23,180 | ₩23,368 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,300 | ₩23,300 | ₩23,011 | ₩23,274 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,153 | ₩23,314 | ₩23,113 | ₩23,247 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,965 | ₩23,300 | ₩22,965 | ₩23,032 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,871 | ₩23,099 | ₩22,844 | ₩22,979 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,207 | ₩23,240 | ₩22,871 | ₩22,937 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩23,032 | ₩23,347 | ₩23,019 | ₩23,099 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,099 | ₩23,385 | ₩23,032 | ₩23,032 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,502 | ₩23,502 | ₩23,032 | ₩23,059 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,193 | ₩23,475 | ₩23,193 | ₩23,461 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,663 | ₩23,663 | ₩23,166 | ₩23,341 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,783 | ₩23,891 | ₩23,582 | ₩23,609 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,663 | ₩23,810 | ₩23,636 | ₩23,716 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,636 | ₩23,689 | ₩23,394 | ₩23,689 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,354 | ₩23,569 | ₩23,300 | ₩23,569 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,421 | ₩23,665 | ₩23,341 | ₩23,488 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,394 | ₩23,555 | ₩23,272 | ₩23,408 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,314 | ₩23,488 | ₩23,233 | ₩23,314 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,622 | ₩23,622 | ₩23,233 | ₩23,368 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,582 | ₩23,596 | ₩23,327 | ₩23,502 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,837 | ₩23,985 | ₩23,569 | ₩23,636 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,944 | ₩24,172 | ₩23,824 | ₩23,837 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,226 | ₩24,226 | ₩23,944 | ₩23,971 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,213 | ₩24,335 | ₩24,078 | ₩24,105 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,213 | ₩24,239 | ₩24,052 | ₩24,092 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,078 | ₩24,146 | ₩23,971 | ₩24,065 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,105 | ₩24,374 | ₩23,944 | ₩24,146 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩24,025 | ₩24,280 | ₩24,025 | ₩24,105 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,944 | ₩24,078 | ₩23,944 | ₩24,078 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,757 | ₩23,904 | ₩23,757 | ₩23,824 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,891 | ₩23,964 | ₩23,743 | ₩23,783 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,743 | ₩23,828 | ₩23,711 | ₩23,797 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,676 | ₩23,824 | ₩23,488 | ₩23,569 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,622 | ₩23,746 | ₩23,569 | ₩23,596 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩24,038 | ₩24,132 | ₩23,502 | ₩23,502 | -2.23% | 7.1천 |
|---|