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 | ₩20,922 | ₩20,922 | ₩20,526 | ₩20,808 | -0.54% | 2.2만 |
| 2026.10.08 | ₩20,627 | ₩20,922 | ₩20,399 | ₩20,754 | +0.62% | 3.2만 |
| 2026.10.07 | ₩21,083 | ₩21,083 | ₩20,774 | ₩20,774 | -1.46% | 1.4만 |
| 2026.10.06 | ₩21,405 | ₩21,405 | ₩20,962 | ₩21,069 | -1.57% | 1.5만 |
| 2026.10.05 | ₩21,096 | ₩21,363 | ₩21,016 | ₩21,338 | +1.14% | 2.2만 |
| 2026.10.02 | ₩21,364 | ₩21,445 | ₩21,096 | ₩21,123 | -1.13% | 1.3만 |
| 2026.10.01 | ₩21,445 | ₩21,445 | ₩21,096 | ₩21,284 | -0.75% | 2.5만 |
| 2026.09.30 | ₩21,270 | ₩21,579 | ₩21,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,445 |
| +0.82% |
| 3.2만 |
| 2026.09.29 | ₩21,592 | ₩21,592 | ₩21,324 | ₩21,338 | -1.18% | 2.3만 |
|---|
| 2026.09.28 | ₩21,914 | ₩21,914 | ₩21,552 | ₩21,861 | -0.24% | 2.2만 |
|---|
| 2026.09.25 | ₩21,820 | ₩21,914 | ₩21,579 | ₩21,914 | +0.43% | 1.4만 |
|---|
| 2026.09.24 | ₩21,485 | ₩21,928 | ₩21,485 | ₩21,763 | +1.29% | 1.6만 |
|---|
| 2026.09.23 | ₩21,606 | ₩21,619 | ₩21,465 | ₩21,619 | +0.06% | 2.4만 |
|---|
| 2026.09.22 | ₩21,767 | ₩21,767 | ₩21,529 | ₩21,680 | -0.40% | 7.4천 |
|---|
| 2026.09.21 | ₩21,767 | ₩21,780 | ₩21,458 | ₩21,673 | -0.43% | 4.7만 |
|---|
| 2026.09.18 | ₩21,498 | ₩21,765 | ₩21,460 | ₩21,659 | +0.75% | 1.7만 |
|---|
| 2026.09.17 | ₩21,713 | ₩21,740 | ₩21,579 | ₩21,619 | -0.43% | 3.7만 |
|---|
| 2026.09.16 | ₩21,592 | ₩21,673 | ₩21,445 | ₩21,673 | +0.37% | 4.3만 |
|---|
| 2026.09.15 | ₩21,445 | ₩21,525 | ₩21,230 | ₩21,452 | +0.03% | 4.7만 |
|---|
| 2026.09.14 | ₩21,659 | ₩21,713 | ₩21,539 | ₩21,539 | -0.56% | 1.4만 |
|---|
| 2026.09.11 | ₩21,512 | ₩21,780 | ₩21,414 | ₩21,653 | +0.65% | 9.6천 |
|---|
| 2026.09.10 | ₩21,659 | ₩21,700 | ₩21,512 | ₩21,513 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩21,767 | ₩21,780 | ₩21,673 | ₩21,673 | -0.43% | 1.5만 |
|---|
| 2026.09.08 | ₩21,794 | ₩21,834 | ₩21,674 | ₩21,794 | 0.00% | 3.7만 |
|---|
| 2026.09.04 | ₩21,794 | ₩21,794 | ₩21,539 | ₩21,794 | 0.00% | 3.1만 |
|---|
| 2026.09.03 | ₩21,351 | ₩21,740 | ₩21,351 | ₩21,659 | +1.44% | 3.7만 |
|---|
| 2026.09.02 | ₩21,351 | ₩21,566 | ₩21,270 | ₩21,284 | -0.31% | 1.9만 |
|---|
| 2026.09.01 | ₩21,391 | ₩21,566 | ₩21,338 | ₩21,338 | -0.25% | 1.8만 |
|---|
| 2026.08.31 | ₩21,592 | ₩21,704 | ₩21,445 | ₩21,458 | -0.62% | 2만 |
|---|
| 2026.08.28 | ₩21,700 | ₩21,794 | ₩21,566 | ₩21,579 | -0.56% | 1.7만 |
|---|
| 2026.08.27 | ₩21,606 | ₩21,794 | ₩21,606 | ₩21,606 | 0.00% | 1.2만 |
|---|
| 2026.08.26 | ₩21,686 | ₩21,733 | ₩21,592 | ₩21,633 | -0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,794 | ₩21,794 | ₩21,686 | ₩21,686 | -0.49% | 4.3만 |
|---|
| 2026.08.24 | ₩21,713 | ₩21,794 | ₩21,659 | ₩21,686 | -0.12% | 9.9천 |
|---|
| 2026.08.21 | ₩21,663 | ₩21,780 | ₩21,659 | ₩21,686 | +0.11% | 1.2만 |
|---|
| 2026.08.20 | ₩21,767 | ₩21,767 | ₩21,606 | ₩21,726 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩21,700 | ₩21,794 | ₩21,619 | ₩21,720 | +0.09% | 2만 |
|---|
| 2026.08.18 | ₩21,794 | ₩21,820 | ₩21,473 | ₩21,700 | -0.43% | 1.1만 |
|---|
| 2026.08.17 | ₩21,928 | ₩22,089 | ₩21,874 | ₩21,874 | -0.24% | 8.7천 |
|---|
| 2026.08.14 | ₩22,008 | ₩22,156 | ₩21,981 | ₩22,089 | +0.37% | 1만 |
|---|
| 2026.08.13 | ₩22,008 | ₩22,142 | ₩22,008 | ₩22,075 | +0.30% | 5천 |
|---|
| 2026.08.12 | ₩21,968 | ₩22,102 | ₩21,968 | ₩22,008 | +0.18% | 3.5만 |
|---|
| 2026.08.11 | ₩21,981 | ₩22,091 | ₩21,887 | ₩22,008 | +0.12% | 1.1만 |
|---|
| 2026.08.10 | ₩22,263 | ₩22,425 | ₩22,075 | ₩22,102 | -0.72% | 1.2만 |
|---|
| 2026.08.07 | ₩22,182 | ₩22,343 | ₩22,169 | ₩22,250 | +0.30% | 5.1천 |
|---|
| 2026.08.06 | ₩22,357 | ₩22,385 | ₩22,250 | ₩22,250 | -0.48% | 7.4천 |
|---|
| 2026.08.05 | ₩22,451 | ₩22,504 | ₩22,343 | ₩22,357 | -0.42% | 1.1만 |
|---|
| 2026.08.04 | ₩22,397 | ₩22,504 | ₩22,384 | ₩22,478 | +0.36% | 7.3천 |
|---|
| 2026.08.03 | ₩22,451 | ₩22,558 | ₩22,451 | ₩22,504 | +0.24% | 4.3천 |
|---|
| 2026.07.31 | ₩22,504 | ₩22,585 | ₩22,384 | ₩22,478 | -0.12% | 5.9만 |
|---|
| 2026.07.30 | ₩22,437 | ₩22,585 | ₩22,424 | ₩22,464 | +0.12% | 2.8만 |
|---|
| 2026.07.29 | ₩22,518 | ₩22,518 | ₩22,370 | ₩22,518 | 0.00% | 2만 |
|---|
| 2026.07.28 | ₩22,585 | ₩22,585 | ₩22,478 | ₩22,518 | -0.30% | 6.1천 |
|---|
| 2026.07.27 | ₩22,692 | ₩22,692 | ₩22,483 | ₩22,585 | -0.47% | 1.2만 |
|---|
| 2026.07.24 | ₩22,585 | ₩22,598 | ₩22,464 | ₩22,531 | -0.24% | 1.9만 |
|---|
| 2026.07.23 | ₩22,531 | ₩22,585 | ₩22,397 | ₩22,504 | -0.12% | 3.5만 |
|---|
| 2026.07.22 | ₩22,558 | ₩22,732 | ₩22,558 | ₩22,638 | +0.36% | 1.8만 |
|---|
| 2026.07.21 | ₩22,732 | ₩22,799 | ₩22,444 | ₩22,638 | -0.41% | 2.3만 |
|---|
| 2026.07.20 | ₩22,719 | ₩22,880 | ₩22,719 | ₩22,799 | +0.35% | 1.5만 |
|---|
| 2026.07.17 | ₩22,692 | ₩22,960 | ₩22,692 | ₩22,746 | +0.24% | 1.5만 |
|---|
| 2026.07.16 | ₩22,826 | ₩22,974 | ₩22,566 | ₩22,770 | -0.25% | 5.9천 |
|---|
| 2026.07.15 | ₩22,531 | ₩23,014 | ₩22,473 | ₩23,014 | +2.14% | 6.7만 |
|---|
| 2026.07.14 | ₩22,558 | ₩22,558 | ₩22,357 | ₩22,545 | -0.06% | 9.2천 |
|---|
| 2026.07.13 | ₩22,196 | ₩22,531 | ₩21,928 | ₩22,424 | +1.03% | 5.6만 |
|---|
| 2026.07.10 | ₩21,981 | ₩22,196 | ₩21,874 | ₩22,182 | +0.92% | 3.5만 |
|---|
| 2026.07.09 | ₩21,874 | ₩21,995 | ₩21,820 | ₩21,981 | +0.49% | 1.4만 |
|---|
| 2026.07.08 | ₩21,820 | ₩21,995 | ₩21,755 | ₩21,928 | +0.49% | 1.9만 |
|---|
| 2026.07.07 | ₩21,981 | ₩22,089 | ₩21,954 | ₩22,008 | +0.12% | 4.5만 |
|---|
| 2026.07.06 | ₩21,780 | ₩22,008 | ₩21,780 | ₩21,995 | +0.99% | 1.7만 |
|---|
| 2026.07.02 | ₩21,686 | ₩21,928 | ₩21,686 | ₩21,861 | +0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩21,713 | ₩21,914 | ₩21,572 | ₩21,794 | +0.37% | 2만 |
|---|
| 2026.06.30 | ₩21,512 | ₩21,753 | ₩21,364 | ₩21,686 | +0.81% | 7.2만 |
|---|
| 2026.06.29 | ₩21,633 | ₩21,700 | ₩21,405 | ₩21,592 | -0.19% | 1.1만 |
|---|
| 2026.06.26 | ₩21,753 | ₩21,954 | ₩21,743 | ₩21,928 | +0.80% | 1.3만 |
|---|
| 2026.06.25 | ₩22,182 | ₩22,196 | ₩21,807 | ₩21,807 | -1.69% | 2.8만 |
|---|
| 2026.06.24 | ₩22,115 | ₩22,317 | ₩22,022 | ₩22,022 | -0.42% | 1.4만 |
|---|
| 2026.06.23 | ₩22,330 | ₩22,545 | ₩22,089 | ₩22,102 | -1.02% | 1.1만 |
|---|
| 2026.06.22 | ₩22,598 | ₩22,692 | ₩22,384 | ₩22,384 | -0.95% | 1.3만 |
|---|
| 2026.06.18 | ₩22,692 | ₩22,692 | ₩22,545 | ₩22,598 | -0.41% | 1.3만 |
|---|
| 2026.06.17 | ₩22,612 | ₩22,706 | ₩22,504 | ₩22,545 | -0.30% | 5.5천 |
|---|
| 2026.06.16 | ₩22,397 | ₩22,759 | ₩22,364 | ₩22,685 | +1.29% | 6.8만 |
|---|
| 2026.06.15 | ₩22,437 | ₩22,531 | ₩22,410 | ₩22,531 | +0.42% | 5.9천 |
|---|
| 2026.06.12 | ₩22,598 | ₩22,598 | ₩22,290 | ₩22,384 | -0.95% | 8.9천 |
|---|
| 2026.06.11 | ₩22,370 | ₩22,571 | ₩22,370 | ₩22,451 | +0.36% | 6.4천 |
|---|
| 2026.06.10 | ₩22,290 | ₩22,457 | ₩22,111 | ₩22,343 | +0.24% | 9.2천 |
|---|
| 2026.06.09 | ₩22,290 | ₩22,444 | ₩22,250 | ₩22,384 | +0.42% | 5.3만 |
|---|
| 2026.06.08 | ₩22,612 | ₩22,665 | ₩22,197 | ₩22,410 | -0.89% | 3만 |
|---|
| 2026.06.05 | ₩22,652 | ₩22,732 | ₩22,491 | ₩22,612 | -0.18% | 5.9천 |
|---|
| 2026.06.04 | ₩22,866 | ₩22,920 | ₩22,638 | ₩22,706 | -0.70% | 1.3만 |
|---|
| 2026.06.03 | ₩22,545 | ₩22,840 | ₩22,397 | ₩22,759 | +0.95% | 5.7만 |
|---|
| 2026.06.02 | ₩22,531 | ₩22,853 | ₩22,531 | ₩22,679 | +0.65% | 7.8만 |
|---|
| 2026.06.01 | ₩22,478 | ₩22,746 | ₩22,478 | ₩22,719 | +1.07% | 5만 |
|---|
| 2026.05.29 | ₩22,478 | ₩22,545 | ₩22,437 | ₩22,545 | +0.30% | 6.1만 |
|---|
| 2026.05.28 | ₩22,384 | ₩22,531 | ₩22,384 | ₩22,484 | +0.45% | 6.3천 |
|---|
| 2026.05.27 | ₩22,437 | ₩22,508 | ₩22,370 | ₩22,384 | -0.24% | 4.1천 |
|---|
| 2026.05.26 | ₩22,504 | ₩22,545 | ₩22,357 | ₩22,518 | +0.06% | 8.7천 |
|---|
| 2026.05.22 | ₩22,746 | ₩22,746 | ₩22,343 | ₩22,343 | -1.77% | 4.1천 |
|---|
| 2026.05.21 | ₩22,518 | ₩22,879 | ₩22,451 | ₩22,451 | -0.30% | 9천 |
|---|
| 2026.05.20 | ₩22,612 | ₩22,732 | ₩22,397 | ₩22,679 | +0.30% | 9.3천 |
|---|
| 2026.05.19 | ₩22,706 | ₩22,706 | ₩22,410 | ₩22,424 | -1.24% | 3.6만 |
|---|
| 2026.05.18 | ₩22,575 | ₩22,746 | ₩22,531 | ₩22,732 | +0.70% | 7.7천 |
|---|
| 2026.05.15 | ₩22,732 | ₩22,732 | ₩22,545 | ₩22,638 | -0.41% | 1.9만 |
|---|
| 2026.05.14 | ₩22,866 | ₩22,866 | ₩22,625 | ₩22,840 | -0.12% | 1.2만 |
|---|
| 2026.05.13 | ₩22,625 | ₩22,759 | ₩22,625 | ₩22,759 | +0.59% | 8.5천 |
|---|
| 2026.05.12 | ₩22,732 | ₩22,759 | ₩22,625 | ₩22,638 | -0.41% | 1.8만 |
|---|
| 2026.05.11 | ₩22,598 | ₩22,853 | ₩22,598 | ₩22,732 | +0.59% | 1.4만 |
|---|
| 2026.05.08 | ₩22,692 | ₩22,692 | ₩22,453 | ₩22,665 | -0.12% | 8.7천 |
|---|
| 2026.05.07 | ₩22,491 | ₩22,598 | ₩22,437 | ₩22,598 | +0.48% | 7.6천 |
|---|
| 2026.05.06 | ₩22,424 | ₩22,585 | ₩22,424 | ₩22,518 | +0.42% | 7.8천 |
|---|
| 2026.05.05 | ₩22,504 | ₩22,504 | ₩22,343 | ₩22,424 | -0.36% | 1만 |
|---|
| 2026.05.04 | ₩22,397 | ₩22,545 | ₩22,303 | ₩22,504 | +0.48% | 1.9만 |
|---|
| 2026.05.01 | ₩22,182 | ₩22,786 | ₩22,182 | ₩22,558 | +1.69% | 4.1만 |
|---|
| 2026.04.30 | ₩22,196 | ₩22,196 | ₩22,022 | ₩22,169 | -0.12% | 1.2만 |
|---|
| 2026.04.29 | ₩22,343 | ₩22,448 | ₩22,022 | ₩22,048 | -1.32% | 1만 |
|---|
| 2026.04.28 | ₩22,598 | ₩22,598 | ₩22,209 | ₩22,250 | -1.54% | 1.5만 |
|---|
| 2026.04.27 | ₩22,558 | ₩22,719 | ₩22,384 | ₩22,545 | -0.06% | 2.7만 |
|---|
| 2026.04.24 | ₩22,464 | ₩22,530 | ₩22,209 | ₩22,384 | -0.36% | 8.4천 |
|---|
| 2026.04.23 | ₩22,464 | ₩22,491 | ₩22,290 | ₩22,464 | 0.00% | 1.7만 |
|---|
| 2026.04.22 | ₩22,343 | ₩22,475 | ₩22,276 | ₩22,357 | +0.06% | 1.8만 |
|---|
| 2026.04.21 | ₩22,424 | ₩22,506 | ₩22,357 | ₩22,357 | -0.30% | 7.1천 |
|---|
| 2026.04.20 | ₩22,665 | ₩22,691 | ₩22,451 | ₩22,545 | -0.53% | 1.1만 |
|---|
| 2026.04.17 | ₩22,518 | ₩22,692 | ₩22,504 | ₩22,531 | +0.06% | 5.1천 |
|---|
| 2026.04.16 | ₩22,706 | ₩22,706 | ₩22,357 | ₩22,451 | -1.12% | 1.3만 |
|---|
| 2026.04.15 | ₩22,478 | ₩22,598 | ₩22,317 | ₩22,585 | +0.48% | 7.2천 |
|---|
| 2026.04.14 | ₩22,196 | ₩22,451 | ₩22,196 | ₩22,384 | +0.85% | 9.9천 |
|---|
| 2026.04.13 | ₩22,102 | ₩22,290 | ₩21,948 | ₩22,276 | +0.79% | 1.1만 |
|---|
| 2026.04.10 | ₩22,008 | ₩22,142 | ₩21,634 | ₩22,089 | +0.37% | 1.6만 |
|---|
| 2026.04.09 | ₩22,008 | ₩22,034 | ₩21,760 | ₩22,008 | 0.00% | 7.7천 |
|---|
| 2026.04.08 | ₩21,834 | ₩22,679 | ₩21,834 | ₩21,861 | +0.12% | 1.7만 |
|---|
| 2026.04.07 | ₩21,726 | ₩21,726 | ₩21,488 | ₩21,633 | -0.43% | 8.2천 |
|---|
| 2026.04.06 | ₩21,659 | ₩21,753 | ₩21,431 | ₩21,606 | -0.25% | 1.4만 |
|---|
| 2026.04.02 | ₩21,418 | ₩21,673 | ₩21,391 | ₩21,646 | +1.06% | 1.2만 |
|---|
| 2026.04.01 | ₩21,592 | ₩21,794 | ₩21,203 | ₩21,552 | -0.19% | 1.6만 |
|---|
| 2026.03.31 | ₩21,861 | ₩21,861 | ₩21,324 | ₩21,552 | -1.41% | 6만 |
|---|
| 2026.03.30 | ₩21,981 | ₩22,016 | ₩21,659 | ₩21,726 | -1.16% | 1.2만 |
|---|
| 2026.03.27 | ₩22,022 | ₩22,022 | ₩21,633 | ₩21,700 | -1.46% | 1만 |
|---|
| 2026.03.26 | ₩22,236 | ₩22,464 | ₩22,083 | ₩22,451 | +0.97% | 1.7만 |
|---|
| 2026.03.25 | ₩22,203 | ₩22,491 | ₩22,048 | ₩22,357 | +0.69% | 1.8만 |
|---|
| 2026.03.24 | ₩22,196 | ₩22,397 | ₩22,130 | ₩22,182 | -0.06% | 7.1천 |
|---|
| 2026.03.23 | ₩22,250 | ₩22,390 | ₩22,209 | ₩22,290 | +0.18% | 1.6만 |
|---|
| 2026.03.20 | ₩22,478 | ₩22,692 | ₩22,209 | ₩22,276 | -0.89% | 1만 |
|---|
| 2026.03.19 | ₩22,531 | ₩22,531 | ₩22,397 | ₩22,478 | -0.24% | 5.7천 |
|---|
| 2026.03.18 | ₩22,585 | ₩22,612 | ₩22,518 | ₩22,531 | -0.24% | 2.5만 |
|---|
| 2026.03.17 | ₩22,719 | ₩23,014 | ₩22,612 | ₩22,638 | -0.35% | 9.7천 |
|---|
| 2026.03.16 | ₩22,665 | ₩22,779 | ₩22,612 | ₩22,665 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩23,041 | ₩23,041 | ₩22,571 | ₩22,746 | -1.28% | 1.7만 |
|---|
| 2026.03.12 | ₩22,840 | ₩22,947 | ₩22,732 | ₩22,826 | -0.06% | 1.8만 |
|---|
| 2026.03.11 | ₩22,893 | ₩22,943 | ₩22,786 | ₩22,893 | 0.00% | 1.8만 |
|---|
| 2026.03.10 | ₩22,826 | ₩23,202 | ₩22,813 | ₩22,987 | +0.71% | 1.6만 |
|---|
| 2026.03.09 | ₩23,175 | ₩23,255 | ₩22,558 | ₩22,933 | -1.04% | 2.7만 |
|---|
| 2026.03.06 | ₩23,349 | ₩23,470 | ₩23,215 | ₩23,242 | -0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩23,443 | ₩23,524 | ₩23,376 | ₩23,510 | +0.29% | 7.9천 |
|---|
| 2026.03.04 | ₩23,631 | ₩23,671 | ₩23,403 | ₩23,577 | -0.23% | 9.4천 |
|---|
| 2026.03.03 | ₩23,524 | ₩23,648 | ₩23,336 | ₩23,497 | -0.11% | 5천 |
|---|
| 2026.03.02 | ₩23,510 | ₩23,792 | ₩23,389 | ₩23,604 | +0.40% | 1.4만 |
|---|
| 2026.02.27 | ₩23,859 | ₩23,859 | ₩23,376 | ₩23,537 | -1.35% | 6.7만 |
|---|
| 2026.02.26 | ₩23,899 | ₩23,926 | ₩23,752 | ₩23,899 | 0.00% | 7.1천 |
|---|
| 2026.02.25 | ₩23,792 | ₩23,899 | ₩23,711 | ₩23,859 | +0.28% | 6.7천 |
|---|
| 2026.02.24 | ₩23,805 | ₩23,805 | ₩23,655 | ₩23,698 | -0.45% | 7.7천 |
|---|
| 2026.02.23 | ₩23,671 | ₩23,872 | ₩23,577 | ₩23,805 | +0.57% | 1.9만 |
|---|
| 2026.02.20 | ₩23,859 | ₩23,945 | ₩23,604 | ₩23,805 | -0.22% | 1.4만 |
|---|
| 2026.02.19 | ₩23,792 | ₩23,993 | ₩23,711 | ₩23,926 | +0.56% | 8천 |
|---|
| 2026.02.18 | ₩23,805 | ₩24,033 | ₩23,805 | ₩23,980 | +0.73% | 9.7천 |
|---|
| 2026.02.17 | ₩23,832 | ₩23,953 | ₩23,631 | ₩23,872 | +0.17% | 1.5만 |
|---|
| 2026.02.13 | ₩23,658 | ₩23,832 | ₩23,537 | ₩23,725 | +0.28% | 1.2만 |
|---|
| 2026.02.12 | ₩23,711 | ₩23,805 | ₩23,550 | ₩23,698 | -0.06% | 1.3만 |
|---|
| 2026.02.11 | ₩23,738 | ₩23,738 | ₩23,550 | ₩23,617 | -0.51% | 7.6천 |
|---|
| 2026.02.10 | ₩23,510 | ₩23,671 | ₩23,510 | ₩23,550 | +0.17% | 1.3만 |
|---|
| 2026.02.09 | ₩23,564 | ₩23,617 | ₩23,483 | ₩23,537 | -0.11% | 1.3만 |
|---|
| 2026.02.06 | ₩23,564 | ₩23,604 | ₩23,483 | ₩23,483 | -0.34% | 7.5천 |
|---|
| 2026.02.05 | ₩23,604 | ₩23,631 | ₩23,430 | ₩23,483 | -0.51% | 1.3만 |
|---|
| 2026.02.04 | ₩23,658 | ₩23,658 | ₩23,457 | ₩23,557 | -0.43% | 4.4천 |
|---|
| 2026.02.03 | ₩23,765 | ₩23,765 | ₩23,443 | ₩23,658 | -0.45% | 2.4만 |
|---|
| 2026.02.02 | ₩23,470 | ₩23,738 | ₩23,443 | ₩23,698 | +0.97% | 6.1만 |
|---|
| 2026.01.30 | ₩23,349 | ₩23,497 | ₩23,324 | ₩23,416 | +0.29% | 1.9만 |
|---|
| 2026.01.29 | ₩23,564 | ₩23,564 | ₩23,309 | ₩23,430 | -0.57% | 9.5천 |
|---|
| 2026.01.28 | ₩23,550 | ₩23,550 | ₩23,430 | ₩23,470 | -0.34% | 1.2만 |
|---|
| 2026.01.27 | ₩23,698 | ₩23,698 | ₩23,510 | ₩23,671 | -0.11% | 1.3만 |
|---|
| 2026.01.26 | ₩23,537 | ₩23,698 | ₩23,510 | ₩23,604 | +0.28% | 2.3만 |
|---|
| 2026.01.23 | ₩23,577 | ₩23,591 | ₩23,430 | ₩23,537 | -0.17% | 9.2천 |
|---|
| 2026.01.22 | ₩23,430 | ₩23,591 | ₩23,404 | ₩23,577 | +0.63% | 1.8만 |
|---|
| 2026.01.21 | ₩23,470 | ₩23,470 | ₩23,121 | ₩23,443 | -0.11% | 7.2만 |
|---|
| 2026.01.20 | ₩23,336 | ₩23,596 | ₩23,215 | ₩23,296 | -0.17% | 3.9만 |
|---|
| 2026.01.16 | ₩23,591 | ₩23,648 | ₩23,470 | ₩23,524 | -0.28% | 2.2만 |
|---|
| 2026.01.15 | ₩23,658 | ₩23,698 | ₩23,517 | ₩23,617 | -0.17% | 1.5만 |
|---|
| 2026.01.14 | ₩23,403 | ₩23,752 | ₩23,309 | ₩23,577 | +0.74% | 2.7만 |
|---|
| 2026.01.13 | ₩23,349 | ₩23,416 | ₩23,242 | ₩23,376 | +0.11% | 3만 |
|---|
| 2026.01.12 | ₩23,255 | ₩23,351 | ₩23,041 | ₩23,229 | -0.12% | 3.1만 |
|---|
| 2026.01.09 | ₩23,068 | ₩23,356 | ₩22,947 | ₩23,296 | +0.99% | 5.1만 |
|---|
| 2026.01.08 | ₩22,880 | ₩23,041 | ₩22,880 | ₩23,001 | +0.53% | 4.6만 |
|---|
| 2026.01.07 | ₩23,054 | ₩23,054 | ₩22,893 | ₩23,001 | -0.23% | 1.4만 |
|---|
| 2026.01.06 | ₩23,041 | ₩23,066 | ₩22,866 | ₩22,947 | -0.41% | 1.3만 |
|---|
| 2026.01.05 | ₩23,121 | ₩23,309 | ₩22,987 | ₩23,041 | -0.35% | 2.9만 |
|---|
| 2026.01.02 | ₩22,853 | ₩23,094 | ₩22,732 | ₩23,014 | +0.70% | 3.4만 |
|---|
| 2025.12.31 | ₩22,652 | ₩22,811 | ₩22,652 | ₩22,746 | +0.41% | 1.4만 |
|---|
| 2025.12.30 | ₩22,665 | ₩22,746 | ₩22,652 | ₩22,652 | -0.06% | 2.3만 |
|---|
| 2025.12.29 | ₩22,759 | ₩22,813 | ₩22,638 | ₩22,813 | +0.24% | 3.3만 |
|---|
| 2025.12.26 | ₩23,161 | ₩23,175 | ₩23,041 | ₩23,081 | -0.35% | 7.9천 |
|---|
| 2025.12.24 | ₩23,027 | ₩23,108 | ₩23,027 | ₩23,081 | +0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩23,296 | ₩23,410 | ₩22,920 | ₩23,054 | -1.04% | 2.8만 |
|---|
| 2025.12.22 | ₩23,564 | ₩23,564 | ₩23,309 | ₩23,309 | -1.08% | 2.7만 |
|---|
| 2025.12.19 | ₩23,336 | ₩23,577 | ₩23,336 | ₩23,509 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩23,309 | ₩23,571 | ₩23,309 | ₩23,470 | +0.69% | 1.8만 |
|---|
| 2025.12.17 | ₩23,550 | ₩23,550 | ₩23,229 | ₩23,269 | -1.20% | 2.4만 |
|---|
| 2025.12.16 | ₩23,416 | ₩23,549 | ₩23,416 | ₩23,457 | +0.17% | 9.9천 |
|---|
| 2025.12.15 | ₩23,403 | ₩23,752 | ₩23,363 | ₩23,485 | +0.35% | 9.7천 |
|---|
| 2025.12.12 | ₩23,389 | ₩23,694 | ₩23,282 | ₩23,537 | +0.63% | 2.4만 |
|---|
| 2025.12.11 | ₩23,363 | ₩23,651 | ₩23,334 | ₩23,577 | +0.92% | 2.8만 |
|---|
| 2025.12.10 | ₩23,322 | ₩23,363 | ₩23,135 | ₩23,309 | -0.06% | 3.2만 |
|---|
| 2025.12.09 | ₩23,202 | ₩23,349 | ₩23,094 | ₩23,242 | +0.17% | 3.9만 |
|---|
| 2025.12.08 | ₩22,933 | ₩23,175 | ₩22,933 | ₩23,135 | +0.88% | 1.7만 |
|---|
| 2025.12.05 | ₩22,866 | ₩23,161 | ₩22,866 | ₩23,054 | +0.82% | 5.7만 |
|---|
| 2025.12.04 | ₩22,987 | ₩23,161 | ₩22,907 | ₩22,920 | -0.29% | 1.6만 |
|---|
| 2025.12.03 | ₩22,960 | ₩23,161 | ₩22,933 | ₩23,054 | +0.41% | 1.1만 |
|---|
| 2025.12.02 | ₩23,121 | ₩23,175 | ₩22,933 | ₩23,041 | -0.35% | 4.1만 |
|---|
| 2025.12.01 | ₩23,269 | ₩23,322 | ₩22,987 | ₩23,001 | -1.15% | 2.2만 |
|---|
| 2025.11.28 | ₩23,275 | ₩23,363 | ₩23,175 | ₩23,363 | +0.37% | 3.7천 |
|---|
| 2025.11.26 | ₩23,296 | ₩23,296 | ₩23,006 | ₩23,269 | -0.12% | 1.1만 |
|---|
| 2025.11.25 | ₩23,148 | ₩23,309 | ₩23,108 | ₩23,242 | +0.41% | 1.4만 |
|---|
| 2025.11.24 | ₩22,960 | ₩23,296 | ₩22,960 | ₩23,027 | +0.29% | 9.8천 |
|---|
| 2025.11.21 | ₩22,866 | ₩23,094 | ₩22,840 | ₩22,974 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩23,202 | ₩23,235 | ₩22,866 | ₩22,932 | -1.16% | 1.3만 |
|---|
| 2025.11.19 | ₩23,027 | ₩23,343 | ₩23,014 | ₩23,094 | +0.29% | 1.2만 |
|---|
| 2025.11.18 | ₩23,094 | ₩23,380 | ₩23,027 | ₩23,027 | -0.29% | 9.6천 |
|---|
| 2025.11.17 | ₩23,497 | ₩23,497 | ₩23,027 | ₩23,054 | -1.88% | 1.8만 |
|---|
| 2025.11.14 | ₩23,188 | ₩23,470 | ₩23,188 | ₩23,457 | +1.16% | 1.6만 |
|---|
| 2025.11.13 | ₩23,658 | ₩23,658 | ₩23,161 | ₩23,336 | -1.36% | 2.2만 |
|---|
| 2025.11.12 | ₩23,778 | ₩23,886 | ₩23,577 | ₩23,604 | -0.73% | 7.7천 |
|---|
| 2025.11.11 | ₩23,658 | ₩23,805 | ₩23,631 | ₩23,711 | +0.23% | 1.3만 |
|---|
| 2025.11.10 | ₩23,631 | ₩23,685 | ₩23,389 | ₩23,685 | +0.23% | 8천 |
|---|
| 2025.11.07 | ₩23,349 | ₩23,564 | ₩23,296 | ₩23,564 | +0.92% | 1.8만 |
|---|
| 2025.11.06 | ₩23,416 | ₩23,660 | ₩23,336 | ₩23,483 | +0.29% | 2.1만 |
|---|
| 2025.11.05 | ₩23,389 | ₩23,550 | ₩23,267 | ₩23,403 | +0.06% | 1.3만 |
|---|
| 2025.11.04 | ₩23,309 | ₩23,483 | ₩23,229 | ₩23,309 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩23,617 | ₩23,617 | ₩23,229 | ₩23,363 | -1.08% | 1.8만 |
|---|
| 2025.10.31 | ₩23,577 | ₩23,591 | ₩23,322 | ₩23,497 | -0.34% | 2.6만 |
|---|
| 2025.10.30 | ₩23,832 | ₩23,980 | ₩23,564 | ₩23,631 | -0.84% | 1.1만 |
|---|
| 2025.10.29 | ₩23,939 | ₩24,167 | ₩23,819 | ₩23,832 | -0.45% | 6.6천 |
|---|
| 2025.10.28 | ₩24,221 | ₩24,221 | ₩23,939 | ₩23,966 | -1.05% | 8.3천 |
|---|
| 2025.10.27 | ₩24,208 | ₩24,330 | ₩24,073 | ₩24,100 | -0.44% | 1.1만 |
|---|
| 2025.10.24 | ₩24,208 | ₩24,234 | ₩24,047 | ₩24,087 | -0.50% | 5.5천 |
|---|
| 2025.10.23 | ₩24,073 | ₩24,141 | ₩23,966 | ₩24,060 | -0.06% | 7.2천 |
|---|
| 2025.10.22 | ₩24,100 | ₩24,369 | ₩23,939 | ₩24,141 | +0.17% | 4만 |
|---|
| 2025.10.21 | ₩24,020 | ₩24,275 | ₩24,020 | ₩24,100 | +0.34% | 9.4천 |
|---|
| 2025.10.20 | ₩23,939 | ₩24,073 | ₩23,939 | ₩24,073 | +0.56% | 4.4천 |
|---|
| 2025.10.17 | ₩23,752 | ₩23,899 | ₩23,752 | ₩23,819 | +0.28% | 4.1천 |
|---|
| 2025.10.16 | ₩23,886 | ₩23,959 | ₩23,738 | ₩23,778 | -0.45% | 9.6천 |
|---|
| 2025.10.15 | ₩23,738 | ₩23,823 | ₩23,706 | ₩23,792 | +0.23% | 4.7천 |
|---|
| 2025.10.14 | ₩23,671 | ₩23,819 | ₩23,483 | ₩23,564 | -0.45% | 1.5만 |
|---|
| 2025.10.13 | ₩23,617 | ₩23,741 | ₩23,564 | ₩23,591 | -0.11% | 1.1만 |
|---|
| 2025.10.10 | ₩24,033 | ₩24,127 | ₩23,497 | ₩23,497 | -2.23% | 7.1천 |
|---|