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 | ₩18,635 | ₩18,669 | ₩18,441 | ₩18,665 | +0.16% | 5.5천 |
| 2026.10.08 | ₩18,628 | ₩18,682 | ₩18,407 | ₩18,655 | +0.14% | 2.3만 |
| 2026.10.07 | ₩18,776 | ₩18,803 | ₩18,622 | ₩18,622 | -0.82% | 6.8천 |
| 2026.10.06 | ₩18,950 | ₩19,145 | ₩18,856 | ₩18,856 | -0.50% | 5.6천 |
| 2026.10.05 | ₩18,930 | ₩19,044 | ₩18,897 | ₩19,033 | +0.55% | 1만 |
| 2026.10.02 | ₩19,178 | ₩19,245 | ₩19,031 | ₩19,125 | -0.28% | 1.9만 |
| 2026.10.01 | ₩18,977 | ₩19,151 | ₩18,856 | ₩19,103 | +0.66% | 1만 |
| 2026.09.30 | ₩19,232 | ₩19,232 | ₩19,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,138 |
| -0.49% |
| 1.7만 |
| 2026.09.29 | ₩19,232 | ₩19,406 | ₩19,111 | ₩19,151 | -0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩19,607 | ₩19,607 | ₩19,379 | ₩19,526 | -0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩19,473 | ₩19,648 | ₩19,473 | ₩19,554 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩19,614 | ₩19,701 | ₩19,417 | ₩19,540 | -0.38% | 33.6만 |
|---|
| 2026.09.23 | ₩19,379 | ₩19,641 | ₩19,259 | ₩19,581 | +1.04% | 7.2만 |
|---|
| 2026.09.22 | ₩19,514 | ₩19,567 | ₩19,447 | ₩19,567 | +0.27% | 2.3천 |
|---|
| 2026.09.21 | ₩19,766 | ₩19,766 | ₩19,483 | ₩19,483 | -1.43% | 5.6천 |
|---|
| 2026.09.18 | ₩19,420 | ₩19,732 | ₩19,420 | ₩19,460 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩19,500 | ₩19,554 | ₩19,369 | ₩19,487 | -0.07% | 4.8천 |
|---|
| 2026.09.16 | ₩19,232 | ₩19,581 | ₩19,232 | ₩19,393 | +0.84% | 1.8만 |
|---|
| 2026.09.15 | ₩19,290 | ₩19,379 | ₩19,259 | ₩19,286 | -0.02% | 1.4만 |
|---|
| 2026.09.14 | ₩19,366 | ₩19,473 | ₩19,366 | ₩19,425 | +0.30% | 4.5천 |
|---|
| 2026.09.11 | ₩19,406 | ₩19,567 | ₩19,394 | ₩19,500 | +0.48% | 21.2만 |
|---|
| 2026.09.10 | ₩19,312 | ₩19,432 | ₩19,259 | ₩19,379 | +0.35% | 8.1천 |
|---|
| 2026.09.09 | ₩19,433 | ₩19,581 | ₩19,379 | ₩19,514 | +0.41% | 3.7천 |
|---|
| 2026.09.08 | ₩19,514 | ₩19,581 | ₩19,473 | ₩19,527 | +0.07% | 7.6천 |
|---|
| 2026.09.04 | ₩19,527 | ₩19,629 | ₩19,527 | ₩19,581 | +0.27% | 8.5만 |
|---|
| 2026.09.03 | ₩19,447 | ₩19,675 | ₩19,447 | ₩19,594 | +0.76% | 14.7만 |
|---|
| 2026.09.02 | ₩19,514 | ₩19,514 | ₩19,327 | ₩19,413 | -0.52% | 5.7천 |
|---|
| 2026.09.01 | ₩19,567 | ₩19,567 | ₩19,341 | ₩19,433 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩19,607 | ₩19,721 | ₩19,514 | ₩19,567 | -0.21% | 1만 |
|---|
| 2026.08.28 | ₩19,701 | ₩19,782 | ₩19,567 | ₩19,648 | -0.27% | 7.6천 |
|---|
| 2026.08.27 | ₩19,742 | ₩19,780 | ₩19,621 | ₩19,715 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩19,742 | ₩19,742 | ₩19,681 | ₩19,715 | -0.14% | 4천 |
|---|
| 2026.08.25 | ₩19,876 | ₩19,876 | ₩19,650 | ₩19,768 | -0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩19,866 | ₩19,866 | ₩19,616 | ₩19,715 | -0.76% | 2.3천 |
|---|
| 2026.08.21 | ₩19,715 | ₩19,715 | ₩19,554 | ₩19,648 | -0.34% | 1.2만 |
|---|
| 2026.08.20 | ₩19,648 | ₩19,728 | ₩19,594 | ₩19,728 | +0.41% | 1.1만 |
|---|
| 2026.08.19 | ₩19,755 | ₩19,782 | ₩19,675 | ₩19,782 | +0.14% | 1.5만 |
|---|
| 2026.08.18 | ₩19,728 | ₩19,755 | ₩19,661 | ₩19,688 | -0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩19,889 | ₩19,929 | ₩19,862 | ₩19,862 | -0.13% | 2.4천 |
|---|
| 2026.08.14 | ₩20,023 | ₩20,030 | ₩19,970 | ₩20,010 | -0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩19,970 | ₩20,023 | ₩19,970 | ₩20,023 | +0.27% | 3천 |
|---|
| 2026.08.12 | ₩20,037 | ₩20,037 | ₩19,878 | ₩19,929 | -0.54% | 5.2천 |
|---|
| 2026.08.11 | ₩19,842 | ₩19,970 | ₩19,742 | ₩19,916 | +0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩20,058 | ₩20,058 | ₩19,876 | ₩19,929 | -0.64% | 1.1만 |
|---|
| 2026.08.07 | ₩20,117 | ₩20,144 | ₩20,063 | ₩20,090 | -0.13% | 8.1천 |
|---|
| 2026.08.06 | ₩20,157 | ₩20,184 | ₩20,073 | ₩20,104 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩20,171 | ₩20,184 | ₩20,117 | ₩20,171 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩20,175 | ₩20,184 | ₩20,063 | ₩20,164 | -0.05% | 5.2천 |
|---|
| 2026.08.03 | ₩20,144 | ₩20,171 | ₩20,063 | ₩20,131 | -0.07% | 3천 |
|---|
| 2026.07.31 | ₩20,124 | ₩20,198 | ₩20,117 | ₩20,144 | +0.10% | 6.3만 |
|---|
| 2026.07.30 | ₩20,124 | ₩20,199 | ₩20,117 | ₩20,117 | -0.03% | 5천 |
|---|
| 2026.07.29 | ₩20,090 | ₩20,198 | ₩19,983 | ₩20,037 | -0.27% | 7.9천 |
|---|
| 2026.07.28 | ₩20,063 | ₩20,211 | ₩20,063 | ₩20,211 | +0.74% | 7.6천 |
|---|
| 2026.07.27 | ₩20,278 | ₩20,278 | ₩20,063 | ₩20,198 | -0.40% | 3.5천 |
|---|
| 2026.07.24 | ₩20,023 | ₩20,144 | ₩20,010 | ₩20,144 | +0.60% | 2.7천 |
|---|
| 2026.07.23 | ₩20,050 | ₩20,171 | ₩19,990 | ₩20,104 | +0.27% | 3.1만 |
|---|
| 2026.07.22 | ₩20,144 | ₩20,318 | ₩20,131 | ₩20,251 | +0.53% | 5.8천 |
|---|
| 2026.07.21 | ₩20,224 | ₩20,305 | ₩20,063 | ₩20,251 | +0.13% | 1.6만 |
|---|
| 2026.07.20 | ₩20,379 | ₩20,379 | ₩20,251 | ₩20,318 | -0.30% | 5.8천 |
|---|
| 2026.07.17 | ₩20,224 | ₩20,405 | ₩20,224 | ₩20,312 | +0.43% | 1.2만 |
|---|
| 2026.07.16 | ₩20,426 | ₩20,466 | ₩20,144 | ₩20,332 | -0.46% | 1.5만 |
|---|
| 2026.07.15 | ₩19,970 | ₩20,573 | ₩19,970 | ₩20,560 | +2.96% | 7.6만 |
|---|
| 2026.07.14 | ₩19,835 | ₩20,077 | ₩19,795 | ₩20,077 | +1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩19,782 | ₩19,996 | ₩19,768 | ₩19,916 | +0.68% | 4.1만 |
|---|
| 2026.07.10 | ₩19,634 | ₩19,889 | ₩19,581 | ₩19,849 | +1.09% | 4.1만 |
|---|
| 2026.07.09 | ₩19,607 | ₩19,621 | ₩19,447 | ₩19,594 | -0.07% | 5.5만 |
|---|
| 2026.07.08 | ₩19,594 | ₩19,648 | ₩19,581 | ₩19,648 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩19,755 | ₩19,822 | ₩19,621 | ₩19,755 | 0.00% | 5천 |
|---|
| 2026.07.06 | ₩19,715 | ₩19,876 | ₩19,715 | ₩19,876 | +0.82% | 900 |
|---|
| 2026.07.02 | ₩19,648 | ₩19,835 | ₩19,473 | ₩19,782 | +0.68% | 3.2만 |
|---|
| 2026.07.01 | ₩19,406 | ₩19,661 | ₩19,406 | ₩19,554 | +0.76% | 5.2천 |
|---|
| 2026.06.30 | ₩19,379 | ₩19,594 | ₩19,312 | ₩19,393 | +0.07% | 4.8만 |
|---|
| 2026.06.29 | ₩19,420 | ₩19,594 | ₩19,326 | ₩19,594 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩19,715 | ₩19,835 | ₩19,715 | ₩19,768 | +0.27% | 1.8만 |
|---|
| 2026.06.25 | ₩19,916 | ₩19,916 | ₩19,715 | ₩19,835 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩19,956 | ₩19,983 | ₩19,849 | ₩19,916 | -0.20% | 1.6만 |
|---|
| 2026.06.23 | ₩19,949 | ₩19,983 | ₩19,904 | ₩19,983 | +0.17% | 1만 |
|---|
| 2026.06.22 | ₩20,117 | ₩20,177 | ₩19,983 | ₩19,996 | -0.60% | 4.7천 |
|---|
| 2026.06.18 | ₩20,140 | ₩20,171 | ₩20,063 | ₩20,151 | +0.05% | 4.8만 |
|---|
| 2026.06.17 | ₩20,251 | ₩20,251 | ₩20,117 | ₩20,184 | -0.33% | 7.5천 |
|---|
| 2026.06.16 | ₩20,104 | ₩20,332 | ₩20,063 | ₩20,265 | +0.80% | 1.4만 |
|---|
| 2026.06.15 | ₩20,157 | ₩20,251 | ₩20,063 | ₩20,117 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩20,211 | ₩20,211 | ₩20,110 | ₩20,117 | -0.46% | 1.3천 |
|---|
| 2026.06.11 | ₩19,970 | ₩20,131 | ₩19,970 | ₩20,104 | +0.67% | 5.7천 |
|---|
| 2026.06.10 | ₩19,956 | ₩20,043 | ₩19,903 | ₩20,023 | +0.34% | 2만 |
|---|
| 2026.06.09 | ₩19,903 | ₩19,996 | ₩19,862 | ₩19,996 | +0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩20,117 | ₩20,117 | ₩19,889 | ₩19,970 | -0.73% | 1.2만 |
|---|
| 2026.06.05 | ₩20,291 | ₩20,291 | ₩20,010 | ₩20,117 | -0.86% | 6.2천 |
|---|
| 2026.06.04 | ₩20,332 | ₩20,399 | ₩20,251 | ₩20,305 | -0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩20,332 | ₩20,399 | ₩20,245 | ₩20,399 | +0.33% | 2.8만 |
|---|
| 2026.06.02 | ₩20,211 | ₩20,412 | ₩20,211 | ₩20,345 | +0.66% | 5.9만 |
|---|
| 2026.06.01 | ₩20,050 | ₩20,318 | ₩20,050 | ₩20,305 | +1.27% | 1.9만 |
|---|
| 2026.05.29 | ₩20,050 | ₩20,211 | ₩19,996 | ₩20,211 | +0.80% | 8.8만 |
|---|
| 2026.05.28 | ₩20,117 | ₩20,224 | ₩20,051 | ₩20,144 | +0.13% | 6.2천 |
|---|
| 2026.05.27 | ₩20,050 | ₩20,251 | ₩20,050 | ₩20,184 | +0.67% | 2.2천 |
|---|
| 2026.05.26 | ₩20,198 | ₩20,211 | ₩20,043 | ₩20,171 | -0.13% | 1.2천 |
|---|
| 2026.05.22 | ₩20,037 | ₩20,117 | ₩19,929 | ₩20,104 | +0.33% | 8.4천 |
|---|
| 2026.05.21 | ₩20,002 | ₩20,184 | ₩20,002 | ₩20,023 | +0.11% | 1.2만 |
|---|
| 2026.05.20 | ₩20,037 | ₩20,224 | ₩20,037 | ₩20,198 | +0.80% | 7.8천 |
|---|
| 2026.05.19 | ₩20,117 | ₩20,144 | ₩20,050 | ₩20,110 | -0.03% | 4천 |
|---|
| 2026.05.18 | ₩20,318 | ₩20,318 | ₩20,251 | ₩20,265 | -0.26% | 1.6천 |
|---|
| 2026.05.15 | ₩20,345 | ₩20,345 | ₩20,204 | ₩20,251 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩20,238 | ₩20,439 | ₩20,238 | ₩20,439 | +0.99% | 4.5천 |
|---|
| 2026.05.13 | ₩20,318 | ₩20,359 | ₩20,131 | ₩20,332 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩20,332 | ₩20,369 | ₩20,211 | ₩20,345 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩20,345 | ₩20,399 | ₩20,312 | ₩20,372 | +0.13% | 3.7천 |
|---|
| 2026.05.08 | ₩20,224 | ₩20,399 | ₩20,198 | ₩20,318 | +0.46% | 1.7만 |
|---|
| 2026.05.07 | ₩20,278 | ₩20,278 | ₩20,171 | ₩20,224 | -0.26% | 4.4천 |
|---|
| 2026.05.06 | ₩20,211 | ₩20,305 | ₩20,184 | ₩20,305 | +0.46% | 9.2천 |
|---|
| 2026.05.05 | ₩20,157 | ₩20,184 | ₩20,104 | ₩20,144 | -0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩20,318 | ₩20,318 | ₩20,050 | ₩20,238 | -0.40% | 2.6천 |
|---|
| 2026.05.01 | ₩20,131 | ₩20,345 | ₩20,131 | ₩20,332 | +1.00% | 2.9천 |
|---|
| 2026.04.30 | ₩20,184 | ₩20,198 | ₩20,104 | ₩20,198 | +0.07% | 2.7천 |
|---|
| 2026.04.29 | ₩20,117 | ₩20,117 | ₩20,050 | ₩20,063 | -0.27% | 2.6천 |
|---|
| 2026.04.28 | ₩20,184 | ₩20,184 | ₩20,117 | ₩20,157 | -0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩20,238 | ₩20,238 | ₩20,010 | ₩20,224 | -0.07% | 3.4천 |
|---|
| 2026.04.24 | ₩20,090 | ₩20,238 | ₩20,090 | ₩20,238 | +0.73% | 6.3천 |
|---|
| 2026.04.23 | ₩20,010 | ₩20,104 | ₩19,916 | ₩20,063 | +0.27% | 7.2천 |
|---|
| 2026.04.22 | ₩20,144 | ₩20,144 | ₩19,996 | ₩20,104 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩20,010 | ₩20,171 | ₩19,983 | ₩20,010 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩20,117 | ₩20,131 | ₩20,037 | ₩20,077 | -0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩20,224 | ₩20,305 | ₩20,121 | ₩20,191 | -0.17% | 6.2천 |
|---|
| 2026.04.16 | ₩20,466 | ₩20,466 | ₩20,023 | ₩20,037 | -2.10% | 6.7천 |
|---|
| 2026.04.15 | ₩20,171 | ₩20,305 | ₩20,131 | ₩20,238 | +0.33% | 7.7천 |
|---|
| 2026.04.14 | ₩19,996 | ₩20,171 | ₩19,903 | ₩20,171 | +0.87% | 1.1만 |
|---|
| 2026.04.13 | ₩19,715 | ₩19,943 | ₩19,715 | ₩19,929 | +1.09% | 1.5만 |
|---|
| 2026.04.10 | ₩19,795 | ₩19,943 | ₩19,768 | ₩19,822 | +0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩19,661 | ₩19,956 | ₩19,661 | ₩19,849 | +0.95% | 8.1천 |
|---|
| 2026.04.08 | ₩19,715 | ₩20,117 | ₩19,621 | ₩19,768 | +0.27% | 1.1만 |
|---|
| 2026.04.07 | ₩19,527 | ₩19,581 | ₩19,312 | ₩19,473 | -0.27% | 1.1만 |
|---|
| 2026.04.06 | ₩19,768 | ₩19,768 | ₩19,460 | ₩19,621 | -0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩19,527 | ₩19,768 | ₩19,527 | ₩19,768 | +1.24% | 1.4만 |
|---|
| 2026.04.01 | ₩19,607 | ₩19,809 | ₩19,514 | ₩19,675 | +0.34% | 2.9만 |
|---|
| 2026.03.31 | ₩19,527 | ₩19,654 | ₩19,447 | ₩19,607 | +0.41% | 1만 |
|---|
| 2026.03.30 | ₩19,527 | ₩19,717 | ₩19,433 | ₩19,527 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,661 | ₩19,755 | ₩19,487 | ₩19,514 | -0.75% | 9.3천 |
|---|
| 2026.03.26 | ₩20,131 | ₩20,265 | ₩19,956 | ₩20,010 | -0.60% | 1.2만 |
|---|
| 2026.03.25 | ₩20,224 | ₩20,224 | ₩20,063 | ₩20,198 | -0.13% | 2.5천 |
|---|
| 2026.03.24 | ₩19,876 | ₩20,063 | ₩19,876 | ₩20,037 | +0.81% | 8.2천 |
|---|
| 2026.03.23 | ₩19,970 | ₩20,184 | ₩19,970 | ₩19,983 | +0.07% | 4.7천 |
|---|
| 2026.03.20 | ₩20,104 | ₩20,104 | ₩19,862 | ₩19,943 | -0.80% | 1.8만 |
|---|
| 2026.03.19 | ₩20,117 | ₩20,211 | ₩20,010 | ₩20,184 | +0.33% | 7.9천 |
|---|
| 2026.03.18 | ₩20,251 | ₩20,316 | ₩20,224 | ₩20,238 | -0.07% | 8.1천 |
|---|
| 2026.03.17 | ₩20,251 | ₩20,399 | ₩20,251 | ₩20,399 | +0.73% | 9.9천 |
|---|
| 2026.03.16 | ₩20,318 | ₩20,466 | ₩20,171 | ₩20,251 | -0.33% | 1.3만 |
|---|
| 2026.03.13 | ₩20,412 | ₩20,533 | ₩20,171 | ₩20,318 | -0.46% | 1.2만 |
|---|
| 2026.03.12 | ₩20,412 | ₩20,526 | ₩20,359 | ₩20,412 | 0.00% | 7.9천 |
|---|
| 2026.03.11 | ₩20,519 | ₩20,560 | ₩20,399 | ₩20,466 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩20,412 | ₩20,586 | ₩20,412 | ₩20,533 | +0.59% | 6.5천 |
|---|
| 2026.03.09 | ₩20,627 | ₩20,627 | ₩20,332 | ₩20,479 | -0.72% | 1.4만 |
|---|
| 2026.03.06 | ₩20,801 | ₩20,908 | ₩20,533 | ₩20,667 | -0.64% | 1.5만 |
|---|
| 2026.03.05 | ₩21,042 | ₩21,042 | ₩20,922 | ₩21,002 | -0.19% | 3.4천 |
|---|
| 2026.03.04 | ₩20,882 | ₩21,097 | ₩20,882 | ₩21,056 | +0.83% | 4.8천 |
|---|
| 2026.03.03 | ₩20,949 | ₩21,029 | ₩20,922 | ₩20,962 | +0.06% | 1.1만 |
|---|
| 2026.03.02 | ₩20,949 | ₩21,177 | ₩20,922 | ₩21,042 | +0.45% | 2.5만 |
|---|
| 2026.02.27 | ₩21,123 | ₩21,190 | ₩20,828 | ₩20,989 | -0.63% | 5.9만 |
|---|
| 2026.02.26 | ₩21,177 | ₩21,244 | ₩21,166 | ₩21,190 | +0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩21,203 | ₩21,217 | ₩21,069 | ₩21,203 | 0.00% | 5.5천 |
|---|
| 2026.02.24 | ₩20,989 | ₩21,203 | ₩20,989 | ₩21,203 | +1.02% | 3.6만 |
|---|
| 2026.02.23 | ₩20,935 | ₩21,123 | ₩20,935 | ₩21,056 | +0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩21,083 | ₩21,177 | ₩20,962 | ₩21,002 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩21,096 | ₩21,203 | ₩21,056 | ₩21,150 | +0.25% | 6천 |
|---|
| 2026.02.18 | ₩21,257 | ₩21,324 | ₩21,069 | ₩21,217 | -0.19% | 7.8천 |
|---|
| 2026.02.17 | ₩21,042 | ₩21,297 | ₩20,975 | ₩21,270 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩20,989 | ₩21,107 | ₩20,868 | ₩21,083 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩20,922 | ₩21,056 | ₩20,908 | ₩21,016 | +0.45% | 9.6천 |
|---|
| 2026.02.11 | ₩20,962 | ₩20,962 | ₩20,855 | ₩20,908 | -0.26% | 5.6천 |
|---|
| 2026.02.10 | ₩20,868 | ₩21,029 | ₩20,868 | ₩20,962 | +0.45% | 9.4천 |
|---|
| 2026.02.09 | ₩20,814 | ₩20,892 | ₩20,761 | ₩20,868 | +0.26% | 6.9천 |
|---|
| 2026.02.06 | ₩20,747 | ₩20,882 | ₩20,747 | ₩20,814 | +0.32% | 1.4만 |
|---|
| 2026.02.05 | ₩20,788 | ₩20,855 | ₩20,707 | ₩20,774 | -0.06% | 2.3만 |
|---|
| 2026.02.04 | ₩20,814 | ₩20,895 | ₩20,747 | ₩20,855 | +0.19% | 4.4천 |
|---|
| 2026.02.03 | ₩20,828 | ₩20,949 | ₩20,721 | ₩20,841 | +0.06% | 2만 |
|---|
| 2026.02.02 | ₩20,949 | ₩20,949 | ₩20,817 | ₩20,895 | -0.26% | 1.4만 |
|---|
| 2026.01.30 | ₩20,841 | ₩20,975 | ₩20,766 | ₩20,814 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩21,042 | ₩21,056 | ₩20,855 | ₩20,908 | -0.64% | 6.6천 |
|---|
| 2026.01.28 | ₩21,029 | ₩21,042 | ₩20,935 | ₩21,042 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩21,016 | ₩21,123 | ₩21,016 | ₩21,083 | +0.32% | 6.4천 |
|---|
| 2026.01.26 | ₩21,136 | ₩21,156 | ₩21,029 | ₩21,096 | -0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩21,069 | ₩21,126 | ₩21,002 | ₩21,042 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩21,016 | ₩21,163 | ₩21,005 | ₩21,110 | +0.45% | 5천 |
|---|
| 2026.01.21 | ₩20,922 | ₩21,110 | ₩20,841 | ₩21,056 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩20,828 | ₩20,989 | ₩20,814 | ₩20,949 | +0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩21,217 | ₩21,230 | ₩21,056 | ₩21,110 | -0.51% | 8.2천 |
|---|
| 2026.01.15 | ₩21,029 | ₩21,257 | ₩21,029 | ₩21,190 | +0.77% | 9.7천 |
|---|
| 2026.01.14 | ₩20,828 | ₩21,083 | ₩20,828 | ₩21,083 | +1.22% | 2.7만 |
|---|
| 2026.01.13 | ₩20,774 | ₩20,922 | ₩20,761 | ₩20,855 | +0.39% | 1.5만 |
|---|
| 2026.01.12 | ₩20,828 | ₩20,855 | ₩20,573 | ₩20,814 | -0.06% | 6.8천 |
|---|
| 2026.01.09 | ₩20,680 | ₩20,841 | ₩20,667 | ₩20,841 | +0.78% | 1만 |
|---|
| 2026.01.08 | ₩20,654 | ₩20,747 | ₩20,654 | ₩20,707 | +0.26% | 6.6천 |
|---|
| 2026.01.07 | ₩20,828 | ₩20,828 | ₩20,694 | ₩20,747 | -0.39% | 5.3천 |
|---|
| 2026.01.06 | ₩20,841 | ₩20,855 | ₩20,700 | ₩20,814 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩20,949 | ₩21,042 | ₩20,788 | ₩20,895 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩20,680 | ₩20,841 | ₩20,640 | ₩20,814 | +0.65% | 6.7천 |
|---|
| 2025.12.31 | ₩20,479 | ₩20,613 | ₩20,479 | ₩20,613 | +0.65% | 5.1천 |
|---|
| 2025.12.30 | ₩20,519 | ₩20,573 | ₩20,479 | ₩20,573 | +0.26% | 7.6천 |
|---|
| 2025.12.29 | ₩20,627 | ₩20,627 | ₩20,493 | ₩20,586 | -0.20% | 6.9천 |
|---|
| 2025.12.26 | ₩20,989 | ₩20,989 | ₩20,903 | ₩20,962 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩20,895 | ₩20,949 | ₩20,841 | ₩20,949 | +0.26% | 6.8천 |
|---|
| 2025.12.23 | ₩21,042 | ₩21,123 | ₩20,882 | ₩20,949 | -0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩21,230 | ₩21,230 | ₩21,056 | ₩21,150 | -0.38% | 5.1천 |
|---|
| 2025.12.19 | ₩21,244 | ₩21,284 | ₩21,056 | ₩21,230 | -0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩21,083 | ₩21,177 | ₩21,029 | ₩21,110 | +0.13% | 7.7천 |
|---|
| 2025.12.17 | ₩21,257 | ₩21,257 | ₩21,056 | ₩21,083 | -0.82% | 8.3천 |
|---|
| 2025.12.16 | ₩21,056 | ₩21,270 | ₩21,056 | ₩21,257 | +0.96% | 1.9만 |
|---|
| 2025.12.15 | ₩21,056 | ₩21,257 | ₩21,056 | ₩21,123 | +0.32% | 3만 |
|---|
| 2025.12.12 | ₩20,989 | ₩21,203 | ₩20,855 | ₩21,056 | +0.32% | 7.8천 |
|---|
| 2025.12.11 | ₩20,895 | ₩21,203 | ₩20,895 | ₩21,163 | +1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩20,841 | ₩20,949 | ₩20,668 | ₩20,895 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,573 | ₩20,788 | ₩20,573 | ₩20,761 | +0.91% | 2.3만 |
|---|
| 2025.12.08 | ₩20,613 | ₩20,721 | ₩20,533 | ₩20,573 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩20,734 | ₩20,828 | ₩20,533 | ₩20,640 | -0.45% | 2.5만 |
|---|
| 2025.12.04 | ₩20,908 | ₩20,908 | ₩20,747 | ₩20,801 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩20,855 | ₩21,016 | ₩20,694 | ₩21,016 | +0.77% | 4.4천 |
|---|
| 2025.12.02 | ₩20,922 | ₩20,989 | ₩20,774 | ₩20,882 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩20,868 | ₩21,042 | ₩20,840 | ₩20,922 | +0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩21,002 | ₩21,136 | ₩20,949 | ₩21,083 | +0.38% | 5.1천 |
|---|
| 2025.11.26 | ₩20,989 | ₩21,110 | ₩20,922 | ₩21,042 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩21,002 | ₩21,056 | ₩20,922 | ₩21,016 | +0.06% | 6천 |
|---|
| 2025.11.24 | ₩20,922 | ₩21,056 | ₩20,868 | ₩20,989 | +0.32% | 8.1천 |
|---|
| 2025.11.21 | ₩20,734 | ₩20,975 | ₩20,680 | ₩20,922 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩20,922 | ₩21,059 | ₩20,600 | ₩20,774 | -0.71% | 1.4만 |
|---|
| 2025.11.19 | ₩20,908 | ₩20,922 | ₩20,754 | ₩20,922 | +0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩20,747 | ₩20,949 | ₩20,633 | ₩20,895 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩20,975 | ₩21,013 | ₩20,680 | ₩20,895 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩21,002 | ₩21,110 | ₩20,895 | ₩21,110 | +0.51% | 8.9천 |
|---|
| 2025.11.13 | ₩21,150 | ₩21,150 | ₩20,747 | ₩20,989 | -0.76% | 10.1만 |
|---|
| 2025.11.12 | ₩21,351 | ₩21,418 | ₩21,257 | ₩21,405 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩21,284 | ₩21,391 | ₩21,230 | ₩21,391 | +0.50% | 7.4천 |
|---|
| 2025.11.10 | ₩21,323 | ₩21,351 | ₩21,323 | ₩21,338 | +0.07% | 3.4천 |
|---|
| 2025.11.07 | ₩21,324 | ₩21,324 | ₩20,895 | ₩21,311 | -0.06% | 7.4천 |
|---|
| 2025.11.06 | ₩21,217 | ₩21,324 | ₩21,165 | ₩21,311 | +0.44% | 3.8천 |
|---|
| 2025.11.05 | ₩21,002 | ₩21,311 | ₩21,002 | ₩21,270 | +1.28% | 7.1천 |
|---|
| 2025.11.04 | ₩21,230 | ₩21,338 | ₩21,069 | ₩21,244 | +0.06% | 9.4천 |
|---|
| 2025.11.03 | ₩21,270 | ₩21,533 | ₩21,056 | ₩21,458 | +0.88% | 6.6천 |
|---|
| 2025.10.31 | ₩21,391 | ₩21,512 | ₩21,190 | ₩21,512 | +0.56% | 4.1천 |
|---|
| 2025.10.30 | ₩21,485 | ₩21,646 | ₩21,324 | ₩21,512 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩21,753 | ₩21,753 | ₩21,592 | ₩21,659 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩21,726 | ₩21,807 | ₩21,726 | ₩21,740 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩21,713 | ₩21,780 | ₩21,673 | ₩21,673 | -0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩21,552 | ₩21,649 | ₩21,552 | ₩21,619 | +0.31% | 2.7천 |
|---|
| 2025.10.23 | ₩21,458 | ₩21,619 | ₩21,458 | ₩21,579 | +0.56% | 4.4천 |
|---|
| 2025.10.22 | ₩21,700 | ₩21,700 | ₩21,338 | ₩21,673 | -0.12% | 7.6천 |
|---|
| 2025.10.21 | ₩21,673 | ₩21,780 | ₩21,673 | ₩21,713 | +0.19% | 3.6천 |
|---|
| 2025.10.20 | ₩21,592 | ₩21,700 | ₩21,552 | ₩21,700 | +0.50% | 5.2천 |
|---|
| 2025.10.17 | ₩21,477 | ₩21,498 | ₩21,472 | ₩21,498 | +0.10% | 3.6천 |
|---|
| 2025.10.16 | ₩21,498 | ₩21,498 | ₩21,324 | ₩21,391 | -0.50% | 6.1천 |
|---|
| 2025.10.15 | ₩21,284 | ₩21,472 | ₩21,190 | ₩21,431 | +0.69% | 1.1만 |
|---|
| 2025.10.14 | ₩20,938 | ₩21,270 | ₩20,938 | ₩21,244 | +1.46% | 4.1천 |
|---|
| 2025.10.13 | ₩21,217 | ₩21,311 | ₩21,136 | ₩21,297 | +0.38% | 4.6천 |
|---|
| 2025.10.10 | ₩21,297 | ₩21,543 | ₩20,989 | ₩21,163 | -0.63% | 1.4만 |
|---|