시장 데이터를 불러오는 중
전체 종목
Affiliated Managers Group, Inc. 4.200% Junior Subordinated Notes due 2061 과거 주가
Affiliated Managers Group, Inc. 4.200% Junior Subordinated Notes due 2061 · MGRD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affiliated Managers Group, Inc. 4.200% Junior Subordinated Notes due 2061 · MGRD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,620 | ₩18,653 | ₩18,425 | ₩18,649 | +0.16% | 5.5천 |
| 2026.10.08 | ₩18,613 | ₩18,666 | ₩18,392 | ₩18,640 | +0.14% | 2.3만 |
| 2026.10.07 | ₩18,760 | ₩18,787 | ₩18,606 | ₩18,606 | -0.82% | 6.8천 |
| 2026.10.06 | ₩18,934 | ₩19,129 | ₩18,841 | ₩18,841 | -0.50% | 5.6천 |
| 2026.10.05 | ₩18,914 | ₩19,028 | ₩18,881 | ₩19,018 | +0.55% | 1만 |
| 2026.10.02 | ₩19,162 | ₩19,229 | ₩19,015 | ₩19,109 | -0.28% | 1.9만 |
| 2026.10.01 | ₩18,961 | ₩19,135 | ₩18,841 | ₩19,087 | +0.66% | 1만 |
| 2026.09.30 | ₩19,216 | ₩19,216 | ₩18,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,122 |
| -0.49% |
| 1.7만 |
| 2026.09.29 | ₩19,216 | ₩19,390 | ₩19,095 | ₩19,135 | -0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩19,591 | ₩19,591 | ₩19,363 | ₩19,509 | -0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩19,457 | ₩19,631 | ₩19,457 | ₩19,537 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩19,598 | ₩19,685 | ₩19,401 | ₩19,524 | -0.38% | 33.6만 |
|---|
| 2026.09.23 | ₩19,363 | ₩19,625 | ₩19,243 | ₩19,564 | +1.04% | 7.2만 |
|---|
| 2026.09.22 | ₩19,497 | ₩19,551 | ₩19,430 | ₩19,551 | +0.27% | 2.3천 |
|---|
| 2026.09.21 | ₩19,749 | ₩19,749 | ₩19,466 | ₩19,466 | -1.43% | 5.6천 |
|---|
| 2026.09.18 | ₩19,403 | ₩19,716 | ₩19,403 | ₩19,444 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩19,484 | ₩19,537 | ₩19,353 | ₩19,470 | -0.07% | 4.8천 |
|---|
| 2026.09.16 | ₩19,216 | ₩19,564 | ₩19,216 | ₩19,377 | +0.84% | 1.8만 |
|---|
| 2026.09.15 | ₩19,274 | ₩19,363 | ₩19,243 | ₩19,269 | -0.02% | 1.4만 |
|---|
| 2026.09.14 | ₩19,350 | ₩19,457 | ₩19,350 | ₩19,409 | +0.30% | 4.5천 |
|---|
| 2026.09.11 | ₩19,390 | ₩19,551 | ₩19,378 | ₩19,484 | +0.48% | 21.2만 |
|---|
| 2026.09.10 | ₩19,296 | ₩19,416 | ₩19,243 | ₩19,363 | +0.35% | 8.1천 |
|---|
| 2026.09.09 | ₩19,417 | ₩19,564 | ₩19,363 | ₩19,497 | +0.41% | 3.7천 |
|---|
| 2026.09.08 | ₩19,497 | ₩19,564 | ₩19,457 | ₩19,511 | +0.07% | 7.6천 |
|---|
| 2026.09.04 | ₩19,511 | ₩19,613 | ₩19,511 | ₩19,564 | +0.27% | 8.5만 |
|---|
| 2026.09.03 | ₩19,430 | ₩19,658 | ₩19,430 | ₩19,578 | +0.76% | 14.7만 |
|---|
| 2026.09.02 | ₩19,497 | ₩19,497 | ₩19,311 | ₩19,397 | -0.52% | 5.7천 |
|---|
| 2026.09.01 | ₩19,551 | ₩19,551 | ₩19,324 | ₩19,417 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩19,591 | ₩19,705 | ₩19,497 | ₩19,551 | -0.21% | 1만 |
|---|
| 2026.08.28 | ₩19,685 | ₩19,765 | ₩19,551 | ₩19,631 | -0.27% | 7.6천 |
|---|
| 2026.08.27 | ₩19,725 | ₩19,764 | ₩19,604 | ₩19,698 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩19,725 | ₩19,725 | ₩19,665 | ₩19,698 | -0.14% | 4천 |
|---|
| 2026.08.25 | ₩19,859 | ₩19,859 | ₩19,634 | ₩19,752 | -0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩19,850 | ₩19,850 | ₩19,599 | ₩19,698 | -0.76% | 2.3천 |
|---|
| 2026.08.21 | ₩19,698 | ₩19,698 | ₩19,537 | ₩19,631 | -0.34% | 1.2만 |
|---|
| 2026.08.20 | ₩19,631 | ₩19,712 | ₩19,578 | ₩19,712 | +0.41% | 1.1만 |
|---|
| 2026.08.19 | ₩19,738 | ₩19,765 | ₩19,658 | ₩19,765 | +0.14% | 1.5만 |
|---|
| 2026.08.18 | ₩19,712 | ₩19,738 | ₩19,645 | ₩19,671 | -0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩19,872 | ₩19,913 | ₩19,846 | ₩19,846 | -0.13% | 2.4천 |
|---|
| 2026.08.14 | ₩20,006 | ₩20,013 | ₩19,953 | ₩19,993 | -0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩19,953 | ₩20,006 | ₩19,953 | ₩20,006 | +0.27% | 3천 |
|---|
| 2026.08.12 | ₩20,020 | ₩20,020 | ₩19,862 | ₩19,913 | -0.54% | 5.2천 |
|---|
| 2026.08.11 | ₩19,826 | ₩19,953 | ₩19,725 | ₩19,899 | +0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩20,041 | ₩20,041 | ₩19,859 | ₩19,913 | -0.64% | 1.1만 |
|---|
| 2026.08.07 | ₩20,100 | ₩20,127 | ₩20,047 | ₩20,073 | -0.13% | 8.1천 |
|---|
| 2026.08.06 | ₩20,141 | ₩20,167 | ₩20,056 | ₩20,087 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩20,154 | ₩20,167 | ₩20,100 | ₩20,154 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩20,158 | ₩20,167 | ₩20,047 | ₩20,147 | -0.05% | 5.2천 |
|---|
| 2026.08.03 | ₩20,127 | ₩20,154 | ₩20,047 | ₩20,114 | -0.07% | 3천 |
|---|
| 2026.07.31 | ₩20,107 | ₩20,181 | ₩20,100 | ₩20,127 | +0.10% | 6.3만 |
|---|
| 2026.07.30 | ₩20,107 | ₩20,182 | ₩20,100 | ₩20,100 | -0.03% | 5천 |
|---|
| 2026.07.29 | ₩20,073 | ₩20,181 | ₩19,966 | ₩20,020 | -0.27% | 7.9천 |
|---|
| 2026.07.28 | ₩20,047 | ₩20,194 | ₩20,047 | ₩20,194 | +0.74% | 7.6천 |
|---|
| 2026.07.27 | ₩20,261 | ₩20,261 | ₩20,047 | ₩20,181 | -0.40% | 3.5천 |
|---|
| 2026.07.24 | ₩20,006 | ₩20,127 | ₩19,993 | ₩20,127 | +0.60% | 2.7천 |
|---|
| 2026.07.23 | ₩20,033 | ₩20,154 | ₩19,973 | ₩20,087 | +0.27% | 3.1만 |
|---|
| 2026.07.22 | ₩20,127 | ₩20,301 | ₩20,114 | ₩20,234 | +0.53% | 5.8천 |
|---|
| 2026.07.21 | ₩20,208 | ₩20,288 | ₩20,047 | ₩20,234 | +0.13% | 1.6만 |
|---|
| 2026.07.20 | ₩20,362 | ₩20,362 | ₩20,234 | ₩20,301 | -0.30% | 5.8천 |
|---|
| 2026.07.17 | ₩20,208 | ₩20,388 | ₩20,208 | ₩20,295 | +0.43% | 1.2만 |
|---|
| 2026.07.16 | ₩20,409 | ₩20,449 | ₩20,127 | ₩20,315 | -0.46% | 1.5만 |
|---|
| 2026.07.15 | ₩19,953 | ₩20,556 | ₩19,953 | ₩20,543 | +2.96% | 7.6만 |
|---|
| 2026.07.14 | ₩19,819 | ₩20,060 | ₩19,779 | ₩20,060 | +1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩19,765 | ₩19,980 | ₩19,752 | ₩19,899 | +0.68% | 4.1만 |
|---|
| 2026.07.10 | ₩19,618 | ₩19,872 | ₩19,564 | ₩19,832 | +1.09% | 4.1만 |
|---|
| 2026.07.09 | ₩19,591 | ₩19,604 | ₩19,430 | ₩19,578 | -0.07% | 5.5만 |
|---|
| 2026.07.08 | ₩19,578 | ₩19,631 | ₩19,564 | ₩19,631 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩19,738 | ₩19,805 | ₩19,604 | ₩19,738 | 0.00% | 5천 |
|---|
| 2026.07.06 | ₩19,698 | ₩19,859 | ₩19,698 | ₩19,859 | +0.82% | 900 |
|---|
| 2026.07.02 | ₩19,631 | ₩19,819 | ₩19,457 | ₩19,765 | +0.68% | 3.2만 |
|---|
| 2026.07.01 | ₩19,390 | ₩19,645 | ₩19,390 | ₩19,537 | +0.76% | 5.2천 |
|---|
| 2026.06.30 | ₩19,363 | ₩19,578 | ₩19,296 | ₩19,377 | +0.07% | 4.8만 |
|---|
| 2026.06.29 | ₩19,403 | ₩19,578 | ₩19,310 | ₩19,578 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩19,698 | ₩19,819 | ₩19,698 | ₩19,752 | +0.27% | 1.8만 |
|---|
| 2026.06.25 | ₩19,899 | ₩19,899 | ₩19,698 | ₩19,819 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩19,939 | ₩19,966 | ₩19,832 | ₩19,899 | -0.20% | 1.6만 |
|---|
| 2026.06.23 | ₩19,933 | ₩19,966 | ₩19,887 | ₩19,966 | +0.17% | 1만 |
|---|
| 2026.06.22 | ₩20,100 | ₩20,161 | ₩19,966 | ₩19,980 | -0.60% | 4.7천 |
|---|
| 2026.06.18 | ₩20,123 | ₩20,154 | ₩20,047 | ₩20,134 | +0.05% | 4.8만 |
|---|
| 2026.06.17 | ₩20,234 | ₩20,234 | ₩20,100 | ₩20,167 | -0.33% | 7.5천 |
|---|
| 2026.06.16 | ₩20,087 | ₩20,315 | ₩20,047 | ₩20,248 | +0.80% | 1.4만 |
|---|
| 2026.06.15 | ₩20,141 | ₩20,234 | ₩20,047 | ₩20,100 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩20,194 | ₩20,194 | ₩20,094 | ₩20,100 | -0.46% | 1.3천 |
|---|
| 2026.06.11 | ₩19,953 | ₩20,114 | ₩19,953 | ₩20,087 | +0.67% | 5.7천 |
|---|
| 2026.06.10 | ₩19,939 | ₩20,027 | ₩19,886 | ₩20,006 | +0.34% | 2만 |
|---|
| 2026.06.09 | ₩19,886 | ₩19,980 | ₩19,846 | ₩19,980 | +0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩20,100 | ₩20,100 | ₩19,872 | ₩19,953 | -0.73% | 1.2만 |
|---|
| 2026.06.05 | ₩20,275 | ₩20,275 | ₩19,993 | ₩20,100 | -0.86% | 6.2천 |
|---|
| 2026.06.04 | ₩20,315 | ₩20,382 | ₩20,234 | ₩20,288 | -0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩20,315 | ₩20,382 | ₩20,228 | ₩20,382 | +0.33% | 2.8만 |
|---|
| 2026.06.02 | ₩20,194 | ₩20,395 | ₩20,194 | ₩20,328 | +0.66% | 5.9만 |
|---|
| 2026.06.01 | ₩20,033 | ₩20,301 | ₩20,033 | ₩20,288 | +1.27% | 1.9만 |
|---|
| 2026.05.29 | ₩20,033 | ₩20,194 | ₩19,980 | ₩20,194 | +0.80% | 8.8만 |
|---|
| 2026.05.28 | ₩20,100 | ₩20,208 | ₩20,035 | ₩20,127 | +0.13% | 6.2천 |
|---|
| 2026.05.27 | ₩20,033 | ₩20,234 | ₩20,033 | ₩20,167 | +0.67% | 2.2천 |
|---|
| 2026.05.26 | ₩20,181 | ₩20,194 | ₩20,027 | ₩20,154 | -0.13% | 1.2천 |
|---|
| 2026.05.22 | ₩20,020 | ₩20,100 | ₩19,913 | ₩20,087 | +0.33% | 8.4천 |
|---|
| 2026.05.21 | ₩19,985 | ₩20,167 | ₩19,985 | ₩20,006 | +0.11% | 1.2만 |
|---|
| 2026.05.20 | ₩20,020 | ₩20,208 | ₩20,020 | ₩20,181 | +0.80% | 7.8천 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,127 | ₩20,033 | ₩20,094 | -0.03% | 4천 |
|---|
| 2026.05.18 | ₩20,301 | ₩20,301 | ₩20,234 | ₩20,248 | -0.26% | 1.6천 |
|---|
| 2026.05.15 | ₩20,328 | ₩20,328 | ₩20,187 | ₩20,234 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩20,221 | ₩20,422 | ₩20,221 | ₩20,422 | +0.99% | 4.5천 |
|---|
| 2026.05.13 | ₩20,301 | ₩20,342 | ₩20,114 | ₩20,315 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩20,315 | ₩20,352 | ₩20,194 | ₩20,328 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩20,328 | ₩20,382 | ₩20,295 | ₩20,355 | +0.13% | 3.7천 |
|---|
| 2026.05.08 | ₩20,208 | ₩20,382 | ₩20,181 | ₩20,301 | +0.46% | 1.7만 |
|---|
| 2026.05.07 | ₩20,261 | ₩20,261 | ₩20,154 | ₩20,208 | -0.26% | 4.4천 |
|---|
| 2026.05.06 | ₩20,194 | ₩20,288 | ₩20,167 | ₩20,288 | +0.46% | 9.2천 |
|---|
| 2026.05.05 | ₩20,141 | ₩20,167 | ₩20,087 | ₩20,127 | -0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩20,301 | ₩20,301 | ₩20,033 | ₩20,221 | -0.40% | 2.6천 |
|---|
| 2026.05.01 | ₩20,114 | ₩20,328 | ₩20,114 | ₩20,315 | +1.00% | 2.9천 |
|---|
| 2026.04.30 | ₩20,167 | ₩20,181 | ₩20,087 | ₩20,181 | +0.07% | 2.7천 |
|---|
| 2026.04.29 | ₩20,100 | ₩20,100 | ₩20,033 | ₩20,047 | -0.27% | 2.6천 |
|---|
| 2026.04.28 | ₩20,167 | ₩20,167 | ₩20,100 | ₩20,141 | -0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩20,221 | ₩20,221 | ₩19,993 | ₩20,208 | -0.07% | 3.4천 |
|---|
| 2026.04.24 | ₩20,073 | ₩20,221 | ₩20,073 | ₩20,221 | +0.73% | 6.3천 |
|---|
| 2026.04.23 | ₩19,993 | ₩20,087 | ₩19,899 | ₩20,047 | +0.27% | 7.2천 |
|---|
| 2026.04.22 | ₩20,127 | ₩20,127 | ₩19,980 | ₩20,087 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩19,993 | ₩20,154 | ₩19,966 | ₩19,993 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩20,100 | ₩20,114 | ₩20,020 | ₩20,060 | -0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩20,208 | ₩20,288 | ₩20,104 | ₩20,174 | -0.17% | 6.2천 |
|---|
| 2026.04.16 | ₩20,449 | ₩20,449 | ₩20,006 | ₩20,020 | -2.10% | 6.7천 |
|---|
| 2026.04.15 | ₩20,154 | ₩20,288 | ₩20,114 | ₩20,221 | +0.33% | 7.7천 |
|---|
| 2026.04.14 | ₩19,980 | ₩20,154 | ₩19,886 | ₩20,154 | +0.87% | 1.1만 |
|---|
| 2026.04.13 | ₩19,698 | ₩19,926 | ₩19,698 | ₩19,913 | +1.09% | 1.5만 |
|---|
| 2026.04.10 | ₩19,779 | ₩19,926 | ₩19,752 | ₩19,805 | +0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩19,645 | ₩19,939 | ₩19,645 | ₩19,832 | +0.95% | 8.1천 |
|---|
| 2026.04.08 | ₩19,698 | ₩20,100 | ₩19,604 | ₩19,752 | +0.27% | 1.1만 |
|---|
| 2026.04.07 | ₩19,511 | ₩19,564 | ₩19,296 | ₩19,457 | -0.27% | 1.1만 |
|---|
| 2026.04.06 | ₩19,752 | ₩19,752 | ₩19,444 | ₩19,604 | -0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩19,511 | ₩19,752 | ₩19,511 | ₩19,752 | +1.24% | 1.4만 |
|---|
| 2026.04.01 | ₩19,591 | ₩19,792 | ₩19,497 | ₩19,658 | +0.34% | 2.9만 |
|---|
| 2026.03.31 | ₩19,511 | ₩19,638 | ₩19,430 | ₩19,591 | +0.41% | 1만 |
|---|
| 2026.03.30 | ₩19,511 | ₩19,701 | ₩19,417 | ₩19,511 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,645 | ₩19,738 | ₩19,470 | ₩19,497 | -0.75% | 9.3천 |
|---|
| 2026.03.26 | ₩20,114 | ₩20,248 | ₩19,939 | ₩19,993 | -0.60% | 1.2만 |
|---|
| 2026.03.25 | ₩20,208 | ₩20,208 | ₩20,047 | ₩20,181 | -0.13% | 2.5천 |
|---|
| 2026.03.24 | ₩19,859 | ₩20,047 | ₩19,859 | ₩20,020 | +0.81% | 8.2천 |
|---|
| 2026.03.23 | ₩19,953 | ₩20,167 | ₩19,953 | ₩19,966 | +0.07% | 4.7천 |
|---|
| 2026.03.20 | ₩20,087 | ₩20,087 | ₩19,846 | ₩19,926 | -0.80% | 1.8만 |
|---|
| 2026.03.19 | ₩20,100 | ₩20,194 | ₩19,993 | ₩20,167 | +0.33% | 7.9천 |
|---|
| 2026.03.18 | ₩20,234 | ₩20,299 | ₩20,208 | ₩20,221 | -0.07% | 8.1천 |
|---|
| 2026.03.17 | ₩20,234 | ₩20,382 | ₩20,234 | ₩20,382 | +0.73% | 9.9천 |
|---|
| 2026.03.16 | ₩20,301 | ₩20,449 | ₩20,154 | ₩20,234 | -0.33% | 1.3만 |
|---|
| 2026.03.13 | ₩20,395 | ₩20,516 | ₩20,154 | ₩20,301 | -0.46% | 1.2만 |
|---|
| 2026.03.12 | ₩20,395 | ₩20,509 | ₩20,342 | ₩20,395 | 0.00% | 7.9천 |
|---|
| 2026.03.11 | ₩20,502 | ₩20,543 | ₩20,382 | ₩20,449 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩20,395 | ₩20,569 | ₩20,395 | ₩20,516 | +0.59% | 6.5천 |
|---|
| 2026.03.09 | ₩20,610 | ₩20,610 | ₩20,315 | ₩20,462 | -0.72% | 1.4만 |
|---|
| 2026.03.06 | ₩20,784 | ₩20,891 | ₩20,516 | ₩20,650 | -0.64% | 1.5만 |
|---|
| 2026.03.05 | ₩21,025 | ₩21,025 | ₩20,904 | ₩20,985 | -0.19% | 3.4천 |
|---|
| 2026.03.04 | ₩20,864 | ₩21,080 | ₩20,864 | ₩21,038 | +0.83% | 4.8천 |
|---|
| 2026.03.03 | ₩20,931 | ₩21,012 | ₩20,904 | ₩20,945 | +0.06% | 1.1만 |
|---|
| 2026.03.02 | ₩20,931 | ₩21,159 | ₩20,904 | ₩21,025 | +0.45% | 2.5만 |
|---|
| 2026.02.27 | ₩21,105 | ₩21,172 | ₩20,811 | ₩20,971 | -0.63% | 5.9만 |
|---|
| 2026.02.26 | ₩21,159 | ₩21,226 | ₩21,148 | ₩21,172 | +0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩21,186 | ₩21,199 | ₩21,052 | ₩21,186 | 0.00% | 5.5천 |
|---|
| 2026.02.24 | ₩20,971 | ₩21,186 | ₩20,971 | ₩21,186 | +1.02% | 3.6만 |
|---|
| 2026.02.23 | ₩20,918 | ₩21,105 | ₩20,918 | ₩21,038 | +0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩21,065 | ₩21,159 | ₩20,945 | ₩20,985 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩21,079 | ₩21,186 | ₩21,038 | ₩21,132 | +0.25% | 6천 |
|---|
| 2026.02.18 | ₩21,239 | ₩21,306 | ₩21,052 | ₩21,199 | -0.19% | 7.8천 |
|---|
| 2026.02.17 | ₩21,025 | ₩21,280 | ₩20,958 | ₩21,253 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩20,971 | ₩21,089 | ₩20,851 | ₩21,065 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩20,904 | ₩21,038 | ₩20,891 | ₩20,998 | +0.45% | 9.6천 |
|---|
| 2026.02.11 | ₩20,945 | ₩20,945 | ₩20,837 | ₩20,891 | -0.26% | 5.6천 |
|---|
| 2026.02.10 | ₩20,851 | ₩21,012 | ₩20,851 | ₩20,945 | +0.45% | 9.4천 |
|---|
| 2026.02.09 | ₩20,797 | ₩20,875 | ₩20,744 | ₩20,851 | +0.26% | 6.9천 |
|---|
| 2026.02.06 | ₩20,730 | ₩20,864 | ₩20,730 | ₩20,797 | +0.32% | 1.4만 |
|---|
| 2026.02.05 | ₩20,770 | ₩20,837 | ₩20,690 | ₩20,757 | -0.06% | 2.3만 |
|---|
| 2026.02.04 | ₩20,797 | ₩20,878 | ₩20,730 | ₩20,837 | +0.19% | 4.4천 |
|---|
| 2026.02.03 | ₩20,811 | ₩20,931 | ₩20,703 | ₩20,824 | +0.06% | 2만 |
|---|
| 2026.02.02 | ₩20,931 | ₩20,931 | ₩20,800 | ₩20,878 | -0.26% | 1.4만 |
|---|
| 2026.01.30 | ₩20,824 | ₩20,958 | ₩20,749 | ₩20,797 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩21,025 | ₩21,038 | ₩20,837 | ₩20,891 | -0.64% | 6.6천 |
|---|
| 2026.01.28 | ₩21,012 | ₩21,025 | ₩20,918 | ₩21,025 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩20,998 | ₩21,105 | ₩20,998 | ₩21,065 | +0.32% | 6.4천 |
|---|
| 2026.01.26 | ₩21,119 | ₩21,139 | ₩21,012 | ₩21,079 | -0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩21,052 | ₩21,108 | ₩20,985 | ₩21,025 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩20,998 | ₩21,146 | ₩20,987 | ₩21,092 | +0.45% | 5천 |
|---|
| 2026.01.21 | ₩20,904 | ₩21,092 | ₩20,824 | ₩21,038 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩20,811 | ₩20,971 | ₩20,797 | ₩20,931 | +0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩21,199 | ₩21,213 | ₩21,038 | ₩21,092 | -0.51% | 8.2천 |
|---|
| 2026.01.15 | ₩21,012 | ₩21,239 | ₩21,012 | ₩21,172 | +0.77% | 9.7천 |
|---|
| 2026.01.14 | ₩20,811 | ₩21,065 | ₩20,811 | ₩21,065 | +1.22% | 2.7만 |
|---|
| 2026.01.13 | ₩20,757 | ₩20,904 | ₩20,744 | ₩20,837 | +0.39% | 1.5만 |
|---|
| 2026.01.12 | ₩20,811 | ₩20,837 | ₩20,556 | ₩20,797 | -0.06% | 6.8천 |
|---|
| 2026.01.09 | ₩20,663 | ₩20,824 | ₩20,650 | ₩20,824 | +0.78% | 1만 |
|---|
| 2026.01.08 | ₩20,636 | ₩20,730 | ₩20,636 | ₩20,690 | +0.26% | 6.6천 |
|---|
| 2026.01.07 | ₩20,811 | ₩20,811 | ₩20,677 | ₩20,730 | -0.39% | 5.3천 |
|---|
| 2026.01.06 | ₩20,824 | ₩20,837 | ₩20,683 | ₩20,797 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩20,931 | ₩21,025 | ₩20,770 | ₩20,878 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩20,663 | ₩20,824 | ₩20,623 | ₩20,797 | +0.65% | 6.7천 |
|---|
| 2025.12.31 | ₩20,462 | ₩20,596 | ₩20,462 | ₩20,596 | +0.65% | 5.1천 |
|---|
| 2025.12.30 | ₩20,502 | ₩20,556 | ₩20,462 | ₩20,556 | +0.26% | 7.6천 |
|---|
| 2025.12.29 | ₩20,610 | ₩20,610 | ₩20,476 | ₩20,569 | -0.20% | 6.9천 |
|---|
| 2025.12.26 | ₩20,971 | ₩20,971 | ₩20,886 | ₩20,945 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩20,878 | ₩20,931 | ₩20,824 | ₩20,931 | +0.26% | 6.8천 |
|---|
| 2025.12.23 | ₩21,025 | ₩21,105 | ₩20,864 | ₩20,931 | -0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩21,213 | ₩21,213 | ₩21,038 | ₩21,132 | -0.38% | 5.1천 |
|---|
| 2025.12.19 | ₩21,226 | ₩21,266 | ₩21,038 | ₩21,213 | -0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩21,065 | ₩21,159 | ₩21,012 | ₩21,092 | +0.13% | 7.7천 |
|---|
| 2025.12.17 | ₩21,239 | ₩21,239 | ₩21,038 | ₩21,065 | -0.82% | 8.3천 |
|---|
| 2025.12.16 | ₩21,038 | ₩21,253 | ₩21,038 | ₩21,239 | +0.96% | 1.9만 |
|---|
| 2025.12.15 | ₩21,038 | ₩21,239 | ₩21,038 | ₩21,105 | +0.32% | 3만 |
|---|
| 2025.12.12 | ₩20,971 | ₩21,186 | ₩20,837 | ₩21,038 | +0.32% | 7.8천 |
|---|
| 2025.12.11 | ₩20,878 | ₩21,186 | ₩20,878 | ₩21,146 | +1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩20,824 | ₩20,931 | ₩20,651 | ₩20,878 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,556 | ₩20,770 | ₩20,556 | ₩20,744 | +0.91% | 2.3만 |
|---|
| 2025.12.08 | ₩20,596 | ₩20,703 | ₩20,516 | ₩20,556 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩20,717 | ₩20,811 | ₩20,516 | ₩20,623 | -0.45% | 2.5만 |
|---|
| 2025.12.04 | ₩20,891 | ₩20,891 | ₩20,730 | ₩20,784 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩20,837 | ₩20,998 | ₩20,677 | ₩20,998 | +0.77% | 4.4천 |
|---|
| 2025.12.02 | ₩20,904 | ₩20,971 | ₩20,757 | ₩20,864 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩20,851 | ₩21,025 | ₩20,823 | ₩20,904 | +0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩20,985 | ₩21,119 | ₩20,931 | ₩21,065 | +0.38% | 5.1천 |
|---|
| 2025.11.26 | ₩20,971 | ₩21,092 | ₩20,904 | ₩21,025 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩20,985 | ₩21,038 | ₩20,904 | ₩20,998 | +0.06% | 6천 |
|---|
| 2025.11.24 | ₩20,904 | ₩21,038 | ₩20,851 | ₩20,971 | +0.32% | 8.1천 |
|---|
| 2025.11.21 | ₩20,717 | ₩20,958 | ₩20,663 | ₩20,904 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩20,904 | ₩21,041 | ₩20,583 | ₩20,757 | -0.71% | 1.4만 |
|---|
| 2025.11.19 | ₩20,891 | ₩20,904 | ₩20,737 | ₩20,904 | +0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩20,730 | ₩20,931 | ₩20,616 | ₩20,878 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩20,958 | ₩20,995 | ₩20,663 | ₩20,878 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩20,985 | ₩21,092 | ₩20,878 | ₩21,092 | +0.51% | 8.9천 |
|---|
| 2025.11.13 | ₩21,132 | ₩21,132 | ₩20,730 | ₩20,971 | -0.76% | 10.1만 |
|---|
| 2025.11.12 | ₩21,333 | ₩21,400 | ₩21,239 | ₩21,387 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩21,266 | ₩21,373 | ₩21,213 | ₩21,373 | +0.50% | 7.4천 |
|---|
| 2025.11.10 | ₩21,305 | ₩21,333 | ₩21,305 | ₩21,320 | +0.07% | 3.4천 |
|---|
| 2025.11.07 | ₩21,306 | ₩21,306 | ₩20,878 | ₩21,293 | -0.06% | 7.4천 |
|---|
| 2025.11.06 | ₩21,199 | ₩21,306 | ₩21,147 | ₩21,293 | +0.44% | 3.8천 |
|---|
| 2025.11.05 | ₩20,985 | ₩21,293 | ₩20,985 | ₩21,253 | +1.28% | 7.1천 |
|---|
| 2025.11.04 | ₩21,213 | ₩21,320 | ₩21,052 | ₩21,226 | +0.06% | 9.4천 |
|---|
| 2025.11.03 | ₩21,253 | ₩21,515 | ₩21,038 | ₩21,440 | +0.88% | 6.6천 |
|---|
| 2025.10.31 | ₩21,373 | ₩21,494 | ₩21,172 | ₩21,494 | +0.56% | 4.1천 |
|---|
| 2025.10.30 | ₩21,467 | ₩21,628 | ₩21,306 | ₩21,494 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩21,735 | ₩21,735 | ₩21,574 | ₩21,641 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩21,708 | ₩21,789 | ₩21,708 | ₩21,722 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩21,695 | ₩21,762 | ₩21,655 | ₩21,655 | -0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩21,534 | ₩21,631 | ₩21,534 | ₩21,601 | +0.31% | 2.7천 |
|---|
| 2025.10.23 | ₩21,440 | ₩21,601 | ₩21,440 | ₩21,561 | +0.56% | 4.4천 |
|---|
| 2025.10.22 | ₩21,682 | ₩21,682 | ₩21,320 | ₩21,655 | -0.12% | 7.6천 |
|---|
| 2025.10.21 | ₩21,655 | ₩21,762 | ₩21,655 | ₩21,695 | +0.19% | 3.6천 |
|---|
| 2025.10.20 | ₩21,574 | ₩21,682 | ₩21,534 | ₩21,682 | +0.50% | 5.2천 |
|---|
| 2025.10.17 | ₩21,459 | ₩21,481 | ₩21,454 | ₩21,481 | +0.10% | 3.6천 |
|---|
| 2025.10.16 | ₩21,481 | ₩21,481 | ₩21,306 | ₩21,373 | -0.50% | 6.1천 |
|---|
| 2025.10.15 | ₩21,266 | ₩21,454 | ₩21,172 | ₩21,414 | +0.69% | 1.1만 |
|---|
| 2025.10.14 | ₩20,920 | ₩21,253 | ₩20,920 | ₩21,226 | +1.46% | 4.1천 |
|---|
| 2025.10.13 | ₩21,199 | ₩21,293 | ₩21,119 | ₩21,280 | +0.38% | 4.6천 |
|---|
| 2025.10.10 | ₩21,280 | ₩21,525 | ₩20,971 | ₩21,146 | -0.63% | 1.4만 |
|---|