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 | ₩18,633 | ₩18,666 | ₩18,438 | ₩18,662 | +0.16% | 5.5천 |
| 2026.10.08 | ₩18,626 | ₩18,680 | ₩18,405 | ₩18,653 | +0.14% | 2.3만 |
| 2026.10.07 | ₩18,774 | ₩18,801 | ₩18,620 | ₩18,620 | -0.82% | 6.8천 |
| 2026.10.06 | ₩18,948 | ₩19,142 | ₩18,854 | ₩18,854 | -0.50% | 5.6천 |
| 2026.10.05 | ₩18,928 | ₩19,042 | ₩18,894 | ₩19,031 | +0.55% | 1만 |
| 2026.10.02 | ₩19,176 | ₩19,243 | ₩19,029 | ₩19,122 | -0.28% | 1.9만 |
| 2026.10.01 | ₩18,975 | ₩19,149 | ₩18,854 | ₩19,101 | +0.66% | 1만 |
| 2026.09.30 | ₩19,230 | ₩19,230 | ₩19,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,136 |
| -0.49% |
| 1.7만 |
| 2026.09.29 | ₩19,230 | ₩19,404 | ₩19,109 | ₩19,149 | -0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩19,605 | ₩19,605 | ₩19,377 | ₩19,523 | -0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩19,471 | ₩19,645 | ₩19,471 | ₩19,551 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩19,612 | ₩19,699 | ₩19,415 | ₩19,538 | -0.38% | 33.6만 |
|---|
| 2026.09.23 | ₩19,377 | ₩19,639 | ₩19,256 | ₩19,578 | +1.04% | 7.2만 |
|---|
| 2026.09.22 | ₩19,511 | ₩19,565 | ₩19,444 | ₩19,565 | +0.27% | 2.3천 |
|---|
| 2026.09.21 | ₩19,763 | ₩19,763 | ₩19,480 | ₩19,480 | -1.43% | 5.6천 |
|---|
| 2026.09.18 | ₩19,417 | ₩19,730 | ₩19,417 | ₩19,458 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩19,498 | ₩19,551 | ₩19,366 | ₩19,484 | -0.07% | 4.8천 |
|---|
| 2026.09.16 | ₩19,230 | ₩19,578 | ₩19,230 | ₩19,391 | +0.84% | 1.8만 |
|---|
| 2026.09.15 | ₩19,287 | ₩19,377 | ₩19,256 | ₩19,283 | -0.02% | 1.4만 |
|---|
| 2026.09.14 | ₩19,364 | ₩19,471 | ₩19,364 | ₩19,423 | +0.30% | 4.5천 |
|---|
| 2026.09.11 | ₩19,404 | ₩19,565 | ₩19,392 | ₩19,498 | +0.48% | 21.2만 |
|---|
| 2026.09.10 | ₩19,310 | ₩19,429 | ₩19,256 | ₩19,377 | +0.35% | 8.1천 |
|---|
| 2026.09.09 | ₩19,431 | ₩19,578 | ₩19,377 | ₩19,511 | +0.41% | 3.7천 |
|---|
| 2026.09.08 | ₩19,511 | ₩19,578 | ₩19,471 | ₩19,525 | +0.07% | 7.6천 |
|---|
| 2026.09.04 | ₩19,525 | ₩19,627 | ₩19,525 | ₩19,578 | +0.27% | 8.5만 |
|---|
| 2026.09.03 | ₩19,444 | ₩19,672 | ₩19,444 | ₩19,592 | +0.76% | 14.7만 |
|---|
| 2026.09.02 | ₩19,511 | ₩19,511 | ₩19,325 | ₩19,411 | -0.52% | 5.7천 |
|---|
| 2026.09.01 | ₩19,565 | ₩19,565 | ₩19,338 | ₩19,431 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩19,605 | ₩19,719 | ₩19,511 | ₩19,565 | -0.21% | 1만 |
|---|
| 2026.08.28 | ₩19,699 | ₩19,779 | ₩19,565 | ₩19,645 | -0.27% | 7.6천 |
|---|
| 2026.08.27 | ₩19,739 | ₩19,778 | ₩19,619 | ₩19,712 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩19,739 | ₩19,739 | ₩19,679 | ₩19,712 | -0.14% | 4천 |
|---|
| 2026.08.25 | ₩19,873 | ₩19,873 | ₩19,648 | ₩19,766 | -0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩19,864 | ₩19,864 | ₩19,613 | ₩19,712 | -0.76% | 2.3천 |
|---|
| 2026.08.21 | ₩19,712 | ₩19,712 | ₩19,551 | ₩19,645 | -0.34% | 1.2만 |
|---|
| 2026.08.20 | ₩19,645 | ₩19,726 | ₩19,592 | ₩19,726 | +0.41% | 1.1만 |
|---|
| 2026.08.19 | ₩19,753 | ₩19,779 | ₩19,672 | ₩19,779 | +0.14% | 1.5만 |
|---|
| 2026.08.18 | ₩19,726 | ₩19,753 | ₩19,659 | ₩19,686 | -0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩19,887 | ₩19,927 | ₩19,860 | ₩19,860 | -0.13% | 2.4천 |
|---|
| 2026.08.14 | ₩20,021 | ₩20,028 | ₩19,967 | ₩20,007 | -0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩19,967 | ₩20,021 | ₩19,967 | ₩20,021 | +0.27% | 3천 |
|---|
| 2026.08.12 | ₩20,034 | ₩20,034 | ₩19,876 | ₩19,927 | -0.54% | 5.2천 |
|---|
| 2026.08.11 | ₩19,840 | ₩19,967 | ₩19,739 | ₩19,914 | +0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩20,056 | ₩20,056 | ₩19,873 | ₩19,927 | -0.64% | 1.1만 |
|---|
| 2026.08.07 | ₩20,115 | ₩20,142 | ₩20,061 | ₩20,088 | -0.13% | 8.1천 |
|---|
| 2026.08.06 | ₩20,155 | ₩20,182 | ₩20,070 | ₩20,101 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩20,168 | ₩20,182 | ₩20,115 | ₩20,168 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩20,172 | ₩20,182 | ₩20,061 | ₩20,162 | -0.05% | 5.2천 |
|---|
| 2026.08.03 | ₩20,142 | ₩20,168 | ₩20,061 | ₩20,128 | -0.07% | 3천 |
|---|
| 2026.07.31 | ₩20,121 | ₩20,195 | ₩20,115 | ₩20,142 | +0.10% | 6.3만 |
|---|
| 2026.07.30 | ₩20,121 | ₩20,196 | ₩20,115 | ₩20,115 | -0.03% | 5천 |
|---|
| 2026.07.29 | ₩20,088 | ₩20,195 | ₩19,981 | ₩20,034 | -0.27% | 7.9천 |
|---|
| 2026.07.28 | ₩20,061 | ₩20,209 | ₩20,061 | ₩20,209 | +0.74% | 7.6천 |
|---|
| 2026.07.27 | ₩20,276 | ₩20,276 | ₩20,061 | ₩20,195 | -0.40% | 3.5천 |
|---|
| 2026.07.24 | ₩20,021 | ₩20,142 | ₩20,007 | ₩20,142 | +0.60% | 2.7천 |
|---|
| 2026.07.23 | ₩20,048 | ₩20,168 | ₩19,987 | ₩20,101 | +0.27% | 3.1만 |
|---|
| 2026.07.22 | ₩20,142 | ₩20,316 | ₩20,128 | ₩20,249 | +0.53% | 5.8천 |
|---|
| 2026.07.21 | ₩20,222 | ₩20,302 | ₩20,061 | ₩20,249 | +0.13% | 1.6만 |
|---|
| 2026.07.20 | ₩20,376 | ₩20,376 | ₩20,249 | ₩20,316 | -0.30% | 5.8천 |
|---|
| 2026.07.17 | ₩20,222 | ₩20,403 | ₩20,222 | ₩20,309 | +0.43% | 1.2만 |
|---|
| 2026.07.16 | ₩20,423 | ₩20,463 | ₩20,142 | ₩20,329 | -0.46% | 1.5만 |
|---|
| 2026.07.15 | ₩19,967 | ₩20,571 | ₩19,967 | ₩20,557 | +2.96% | 7.6만 |
|---|
| 2026.07.14 | ₩19,833 | ₩20,074 | ₩19,793 | ₩20,074 | +1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩19,779 | ₩19,994 | ₩19,766 | ₩19,914 | +0.68% | 4.1만 |
|---|
| 2026.07.10 | ₩19,632 | ₩19,887 | ₩19,578 | ₩19,847 | +1.09% | 4.1만 |
|---|
| 2026.07.09 | ₩19,605 | ₩19,619 | ₩19,444 | ₩19,592 | -0.07% | 5.5만 |
|---|
| 2026.07.08 | ₩19,592 | ₩19,645 | ₩19,578 | ₩19,645 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩19,753 | ₩19,820 | ₩19,619 | ₩19,753 | 0.00% | 5천 |
|---|
| 2026.07.06 | ₩19,712 | ₩19,873 | ₩19,712 | ₩19,873 | +0.82% | 900 |
|---|
| 2026.07.02 | ₩19,645 | ₩19,833 | ₩19,471 | ₩19,779 | +0.68% | 3.2만 |
|---|
| 2026.07.01 | ₩19,404 | ₩19,659 | ₩19,404 | ₩19,551 | +0.76% | 5.2천 |
|---|
| 2026.06.30 | ₩19,377 | ₩19,592 | ₩19,310 | ₩19,391 | +0.07% | 4.8만 |
|---|
| 2026.06.29 | ₩19,417 | ₩19,592 | ₩19,324 | ₩19,592 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩19,712 | ₩19,833 | ₩19,712 | ₩19,766 | +0.27% | 1.8만 |
|---|
| 2026.06.25 | ₩19,914 | ₩19,914 | ₩19,712 | ₩19,833 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩19,954 | ₩19,981 | ₩19,847 | ₩19,914 | -0.20% | 1.6만 |
|---|
| 2026.06.23 | ₩19,947 | ₩19,981 | ₩19,901 | ₩19,981 | +0.17% | 1만 |
|---|
| 2026.06.22 | ₩20,115 | ₩20,175 | ₩19,981 | ₩19,994 | -0.60% | 4.7천 |
|---|
| 2026.06.18 | ₩20,137 | ₩20,168 | ₩20,061 | ₩20,148 | +0.05% | 4.8만 |
|---|
| 2026.06.17 | ₩20,249 | ₩20,249 | ₩20,115 | ₩20,182 | -0.33% | 7.5천 |
|---|
| 2026.06.16 | ₩20,101 | ₩20,329 | ₩20,061 | ₩20,262 | +0.80% | 1.4만 |
|---|
| 2026.06.15 | ₩20,155 | ₩20,249 | ₩20,061 | ₩20,115 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩20,209 | ₩20,209 | ₩20,108 | ₩20,115 | -0.46% | 1.3천 |
|---|
| 2026.06.11 | ₩19,967 | ₩20,128 | ₩19,967 | ₩20,101 | +0.67% | 5.7천 |
|---|
| 2026.06.10 | ₩19,954 | ₩20,041 | ₩19,900 | ₩20,021 | +0.34% | 2만 |
|---|
| 2026.06.09 | ₩19,900 | ₩19,994 | ₩19,860 | ₩19,994 | +0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩20,115 | ₩20,115 | ₩19,887 | ₩19,967 | -0.73% | 1.2만 |
|---|
| 2026.06.05 | ₩20,289 | ₩20,289 | ₩20,007 | ₩20,115 | -0.86% | 6.2천 |
|---|
| 2026.06.04 | ₩20,329 | ₩20,396 | ₩20,249 | ₩20,302 | -0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩20,329 | ₩20,396 | ₩20,242 | ₩20,396 | +0.33% | 2.8만 |
|---|
| 2026.06.02 | ₩20,209 | ₩20,410 | ₩20,209 | ₩20,343 | +0.66% | 5.9만 |
|---|
| 2026.06.01 | ₩20,048 | ₩20,316 | ₩20,048 | ₩20,302 | +1.27% | 1.9만 |
|---|
| 2026.05.29 | ₩20,048 | ₩20,209 | ₩19,994 | ₩20,209 | +0.80% | 8.8만 |
|---|
| 2026.05.28 | ₩20,115 | ₩20,222 | ₩20,049 | ₩20,142 | +0.13% | 6.2천 |
|---|
| 2026.05.27 | ₩20,048 | ₩20,249 | ₩20,048 | ₩20,182 | +0.67% | 2.2천 |
|---|
| 2026.05.26 | ₩20,195 | ₩20,209 | ₩20,041 | ₩20,168 | -0.13% | 1.2천 |
|---|
| 2026.05.22 | ₩20,034 | ₩20,115 | ₩19,927 | ₩20,101 | +0.33% | 8.4천 |
|---|
| 2026.05.21 | ₩19,999 | ₩20,182 | ₩19,999 | ₩20,021 | +0.11% | 1.2만 |
|---|
| 2026.05.20 | ₩20,034 | ₩20,222 | ₩20,034 | ₩20,195 | +0.80% | 7.8천 |
|---|
| 2026.05.19 | ₩20,115 | ₩20,142 | ₩20,048 | ₩20,108 | -0.03% | 4천 |
|---|
| 2026.05.18 | ₩20,316 | ₩20,316 | ₩20,249 | ₩20,262 | -0.26% | 1.6천 |
|---|
| 2026.05.15 | ₩20,343 | ₩20,343 | ₩20,202 | ₩20,249 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩20,235 | ₩20,437 | ₩20,235 | ₩20,437 | +0.99% | 4.5천 |
|---|
| 2026.05.13 | ₩20,316 | ₩20,356 | ₩20,128 | ₩20,329 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩20,329 | ₩20,367 | ₩20,209 | ₩20,343 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩20,343 | ₩20,396 | ₩20,309 | ₩20,369 | +0.13% | 3.7천 |
|---|
| 2026.05.08 | ₩20,222 | ₩20,396 | ₩20,195 | ₩20,316 | +0.46% | 1.7만 |
|---|
| 2026.05.07 | ₩20,276 | ₩20,276 | ₩20,168 | ₩20,222 | -0.26% | 4.4천 |
|---|
| 2026.05.06 | ₩20,209 | ₩20,302 | ₩20,182 | ₩20,302 | +0.46% | 9.2천 |
|---|
| 2026.05.05 | ₩20,155 | ₩20,182 | ₩20,101 | ₩20,142 | -0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩20,316 | ₩20,316 | ₩20,048 | ₩20,235 | -0.40% | 2.6천 |
|---|
| 2026.05.01 | ₩20,128 | ₩20,343 | ₩20,128 | ₩20,329 | +1.00% | 2.9천 |
|---|
| 2026.04.30 | ₩20,182 | ₩20,195 | ₩20,101 | ₩20,195 | +0.07% | 2.7천 |
|---|
| 2026.04.29 | ₩20,115 | ₩20,115 | ₩20,048 | ₩20,061 | -0.27% | 2.6천 |
|---|
| 2026.04.28 | ₩20,182 | ₩20,182 | ₩20,115 | ₩20,155 | -0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩20,235 | ₩20,235 | ₩20,007 | ₩20,222 | -0.07% | 3.4천 |
|---|
| 2026.04.24 | ₩20,088 | ₩20,235 | ₩20,088 | ₩20,235 | +0.73% | 6.3천 |
|---|
| 2026.04.23 | ₩20,007 | ₩20,101 | ₩19,914 | ₩20,061 | +0.27% | 7.2천 |
|---|
| 2026.04.22 | ₩20,142 | ₩20,142 | ₩19,994 | ₩20,101 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩20,007 | ₩20,168 | ₩19,981 | ₩20,007 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩20,115 | ₩20,128 | ₩20,034 | ₩20,074 | -0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩20,222 | ₩20,302 | ₩20,119 | ₩20,188 | -0.17% | 6.2천 |
|---|
| 2026.04.16 | ₩20,463 | ₩20,463 | ₩20,021 | ₩20,034 | -2.10% | 6.7천 |
|---|
| 2026.04.15 | ₩20,168 | ₩20,302 | ₩20,128 | ₩20,235 | +0.33% | 7.7천 |
|---|
| 2026.04.14 | ₩19,994 | ₩20,168 | ₩19,900 | ₩20,168 | +0.87% | 1.1만 |
|---|
| 2026.04.13 | ₩19,712 | ₩19,940 | ₩19,712 | ₩19,927 | +1.09% | 1.5만 |
|---|
| 2026.04.10 | ₩19,793 | ₩19,940 | ₩19,766 | ₩19,820 | +0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩19,659 | ₩19,954 | ₩19,659 | ₩19,847 | +0.95% | 8.1천 |
|---|
| 2026.04.08 | ₩19,712 | ₩20,115 | ₩19,619 | ₩19,766 | +0.27% | 1.1만 |
|---|
| 2026.04.07 | ₩19,525 | ₩19,578 | ₩19,310 | ₩19,471 | -0.27% | 1.1만 |
|---|
| 2026.04.06 | ₩19,766 | ₩19,766 | ₩19,458 | ₩19,619 | -0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩19,525 | ₩19,766 | ₩19,525 | ₩19,766 | +1.24% | 1.4만 |
|---|
| 2026.04.01 | ₩19,605 | ₩19,806 | ₩19,511 | ₩19,672 | +0.34% | 2.9만 |
|---|
| 2026.03.31 | ₩19,525 | ₩19,652 | ₩19,444 | ₩19,605 | +0.41% | 1만 |
|---|
| 2026.03.30 | ₩19,525 | ₩19,715 | ₩19,431 | ₩19,525 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,659 | ₩19,753 | ₩19,484 | ₩19,511 | -0.75% | 9.3천 |
|---|
| 2026.03.26 | ₩20,128 | ₩20,262 | ₩19,954 | ₩20,007 | -0.60% | 1.2만 |
|---|
| 2026.03.25 | ₩20,222 | ₩20,222 | ₩20,061 | ₩20,195 | -0.13% | 2.5천 |
|---|
| 2026.03.24 | ₩19,873 | ₩20,061 | ₩19,873 | ₩20,034 | +0.81% | 8.2천 |
|---|
| 2026.03.23 | ₩19,967 | ₩20,182 | ₩19,967 | ₩19,981 | +0.07% | 4.7천 |
|---|
| 2026.03.20 | ₩20,101 | ₩20,101 | ₩19,860 | ₩19,940 | -0.80% | 1.8만 |
|---|
| 2026.03.19 | ₩20,115 | ₩20,209 | ₩20,007 | ₩20,182 | +0.33% | 7.9천 |
|---|
| 2026.03.18 | ₩20,249 | ₩20,313 | ₩20,222 | ₩20,235 | -0.07% | 8.1천 |
|---|
| 2026.03.17 | ₩20,249 | ₩20,396 | ₩20,249 | ₩20,396 | +0.73% | 9.9천 |
|---|
| 2026.03.16 | ₩20,316 | ₩20,463 | ₩20,168 | ₩20,249 | -0.33% | 1.3만 |
|---|
| 2026.03.13 | ₩20,410 | ₩20,530 | ₩20,168 | ₩20,316 | -0.46% | 1.2만 |
|---|
| 2026.03.12 | ₩20,410 | ₩20,524 | ₩20,356 | ₩20,410 | 0.00% | 7.9천 |
|---|
| 2026.03.11 | ₩20,517 | ₩20,557 | ₩20,396 | ₩20,463 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩20,410 | ₩20,584 | ₩20,410 | ₩20,530 | +0.59% | 6.5천 |
|---|
| 2026.03.09 | ₩20,624 | ₩20,624 | ₩20,329 | ₩20,477 | -0.72% | 1.4만 |
|---|
| 2026.03.06 | ₩20,799 | ₩20,906 | ₩20,530 | ₩20,665 | -0.64% | 1.5만 |
|---|
| 2026.03.05 | ₩21,040 | ₩21,040 | ₩20,919 | ₩21,000 | -0.19% | 3.4천 |
|---|
| 2026.03.04 | ₩20,879 | ₩21,095 | ₩20,879 | ₩21,053 | +0.83% | 4.8천 |
|---|
| 2026.03.03 | ₩20,946 | ₩21,027 | ₩20,919 | ₩20,960 | +0.06% | 1.1만 |
|---|
| 2026.03.02 | ₩20,946 | ₩21,174 | ₩20,919 | ₩21,040 | +0.45% | 2.5만 |
|---|
| 2026.02.27 | ₩21,120 | ₩21,187 | ₩20,825 | ₩20,986 | -0.63% | 5.9만 |
|---|
| 2026.02.26 | ₩21,174 | ₩21,241 | ₩21,163 | ₩21,187 | +0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩21,201 | ₩21,214 | ₩21,067 | ₩21,201 | 0.00% | 5.5천 |
|---|
| 2026.02.24 | ₩20,986 | ₩21,201 | ₩20,986 | ₩21,201 | +1.02% | 3.6만 |
|---|
| 2026.02.23 | ₩20,933 | ₩21,120 | ₩20,933 | ₩21,053 | +0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩21,080 | ₩21,174 | ₩20,960 | ₩21,000 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩21,094 | ₩21,201 | ₩21,053 | ₩21,147 | +0.25% | 6천 |
|---|
| 2026.02.18 | ₩21,255 | ₩21,322 | ₩21,067 | ₩21,214 | -0.19% | 7.8천 |
|---|
| 2026.02.17 | ₩21,040 | ₩21,295 | ₩20,973 | ₩21,268 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩20,986 | ₩21,104 | ₩20,866 | ₩21,080 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩20,919 | ₩21,053 | ₩20,906 | ₩21,013 | +0.45% | 9.6천 |
|---|
| 2026.02.11 | ₩20,960 | ₩20,960 | ₩20,852 | ₩20,906 | -0.26% | 5.6천 |
|---|
| 2026.02.10 | ₩20,866 | ₩21,027 | ₩20,866 | ₩20,960 | +0.45% | 9.4천 |
|---|
| 2026.02.09 | ₩20,812 | ₩20,890 | ₩20,758 | ₩20,866 | +0.26% | 6.9천 |
|---|
| 2026.02.06 | ₩20,745 | ₩20,879 | ₩20,745 | ₩20,812 | +0.32% | 1.4만 |
|---|
| 2026.02.05 | ₩20,785 | ₩20,852 | ₩20,705 | ₩20,772 | -0.06% | 2.3만 |
|---|
| 2026.02.04 | ₩20,812 | ₩20,892 | ₩20,745 | ₩20,852 | +0.19% | 4.4천 |
|---|
| 2026.02.03 | ₩20,825 | ₩20,946 | ₩20,718 | ₩20,839 | +0.06% | 2만 |
|---|
| 2026.02.02 | ₩20,946 | ₩20,946 | ₩20,815 | ₩20,892 | -0.26% | 1.4만 |
|---|
| 2026.01.30 | ₩20,839 | ₩20,973 | ₩20,764 | ₩20,812 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩21,040 | ₩21,053 | ₩20,852 | ₩20,906 | -0.64% | 6.6천 |
|---|
| 2026.01.28 | ₩21,027 | ₩21,040 | ₩20,933 | ₩21,040 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩21,013 | ₩21,120 | ₩21,013 | ₩21,080 | +0.32% | 6.4천 |
|---|
| 2026.01.26 | ₩21,134 | ₩21,154 | ₩21,027 | ₩21,094 | -0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩21,067 | ₩21,123 | ₩21,000 | ₩21,040 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩21,013 | ₩21,161 | ₩21,002 | ₩21,107 | +0.45% | 5천 |
|---|
| 2026.01.21 | ₩20,919 | ₩21,107 | ₩20,839 | ₩21,053 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩20,825 | ₩20,986 | ₩20,812 | ₩20,946 | +0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩21,214 | ₩21,228 | ₩21,053 | ₩21,107 | -0.51% | 8.2천 |
|---|
| 2026.01.15 | ₩21,027 | ₩21,255 | ₩21,027 | ₩21,187 | +0.77% | 9.7천 |
|---|
| 2026.01.14 | ₩20,825 | ₩21,080 | ₩20,825 | ₩21,080 | +1.22% | 2.7만 |
|---|
| 2026.01.13 | ₩20,772 | ₩20,919 | ₩20,758 | ₩20,852 | +0.39% | 1.5만 |
|---|
| 2026.01.12 | ₩20,825 | ₩20,852 | ₩20,571 | ₩20,812 | -0.06% | 6.8천 |
|---|
| 2026.01.09 | ₩20,678 | ₩20,839 | ₩20,665 | ₩20,839 | +0.78% | 1만 |
|---|
| 2026.01.08 | ₩20,651 | ₩20,745 | ₩20,651 | ₩20,705 | +0.26% | 6.6천 |
|---|
| 2026.01.07 | ₩20,825 | ₩20,825 | ₩20,691 | ₩20,745 | -0.39% | 5.3천 |
|---|
| 2026.01.06 | ₩20,839 | ₩20,852 | ₩20,698 | ₩20,812 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩20,946 | ₩21,040 | ₩20,785 | ₩20,892 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩20,678 | ₩20,839 | ₩20,638 | ₩20,812 | +0.65% | 6.7천 |
|---|
| 2025.12.31 | ₩20,477 | ₩20,611 | ₩20,477 | ₩20,611 | +0.65% | 5.1천 |
|---|
| 2025.12.30 | ₩20,517 | ₩20,571 | ₩20,477 | ₩20,571 | +0.26% | 7.6천 |
|---|
| 2025.12.29 | ₩20,624 | ₩20,624 | ₩20,490 | ₩20,584 | -0.20% | 6.9천 |
|---|
| 2025.12.26 | ₩20,986 | ₩20,986 | ₩20,901 | ₩20,960 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩20,892 | ₩20,946 | ₩20,839 | ₩20,946 | +0.26% | 6.8천 |
|---|
| 2025.12.23 | ₩21,040 | ₩21,120 | ₩20,879 | ₩20,946 | -0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩21,228 | ₩21,228 | ₩21,053 | ₩21,147 | -0.38% | 5.1천 |
|---|
| 2025.12.19 | ₩21,241 | ₩21,281 | ₩21,053 | ₩21,228 | -0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩21,080 | ₩21,174 | ₩21,027 | ₩21,107 | +0.13% | 7.7천 |
|---|
| 2025.12.17 | ₩21,255 | ₩21,255 | ₩21,053 | ₩21,080 | -0.82% | 8.3천 |
|---|
| 2025.12.16 | ₩21,053 | ₩21,268 | ₩21,053 | ₩21,255 | +0.96% | 1.9만 |
|---|
| 2025.12.15 | ₩21,053 | ₩21,255 | ₩21,053 | ₩21,120 | +0.32% | 3만 |
|---|
| 2025.12.12 | ₩20,986 | ₩21,201 | ₩20,852 | ₩21,053 | +0.32% | 7.8천 |
|---|
| 2025.12.11 | ₩20,892 | ₩21,201 | ₩20,892 | ₩21,161 | +1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩20,839 | ₩20,946 | ₩20,666 | ₩20,892 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,571 | ₩20,785 | ₩20,571 | ₩20,758 | +0.91% | 2.3만 |
|---|
| 2025.12.08 | ₩20,611 | ₩20,718 | ₩20,530 | ₩20,571 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩20,732 | ₩20,825 | ₩20,530 | ₩20,638 | -0.45% | 2.5만 |
|---|
| 2025.12.04 | ₩20,906 | ₩20,906 | ₩20,745 | ₩20,799 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩20,852 | ₩21,013 | ₩20,691 | ₩21,013 | +0.77% | 4.4천 |
|---|
| 2025.12.02 | ₩20,919 | ₩20,986 | ₩20,772 | ₩20,879 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩20,866 | ₩21,040 | ₩20,837 | ₩20,919 | +0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩21,000 | ₩21,134 | ₩20,946 | ₩21,080 | +0.38% | 5.1천 |
|---|
| 2025.11.26 | ₩20,986 | ₩21,107 | ₩20,919 | ₩21,040 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩21,000 | ₩21,053 | ₩20,919 | ₩21,013 | +0.06% | 6천 |
|---|
| 2025.11.24 | ₩20,919 | ₩21,053 | ₩20,866 | ₩20,986 | +0.32% | 8.1천 |
|---|
| 2025.11.21 | ₩20,732 | ₩20,973 | ₩20,678 | ₩20,919 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩20,919 | ₩21,056 | ₩20,597 | ₩20,772 | -0.71% | 1.4만 |
|---|
| 2025.11.19 | ₩20,906 | ₩20,919 | ₩20,752 | ₩20,919 | +0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩20,745 | ₩20,946 | ₩20,631 | ₩20,892 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩20,973 | ₩21,010 | ₩20,678 | ₩20,892 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩21,000 | ₩21,107 | ₩20,892 | ₩21,107 | +0.51% | 8.9천 |
|---|
| 2025.11.13 | ₩21,147 | ₩21,147 | ₩20,745 | ₩20,986 | -0.76% | 10.1만 |
|---|
| 2025.11.12 | ₩21,348 | ₩21,415 | ₩21,255 | ₩21,402 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩21,281 | ₩21,389 | ₩21,228 | ₩21,389 | +0.50% | 7.4천 |
|---|
| 2025.11.10 | ₩21,320 | ₩21,348 | ₩21,320 | ₩21,335 | +0.07% | 3.4천 |
|---|
| 2025.11.07 | ₩21,322 | ₩21,322 | ₩20,892 | ₩21,308 | -0.06% | 7.4천 |
|---|
| 2025.11.06 | ₩21,214 | ₩21,322 | ₩21,162 | ₩21,308 | +0.44% | 3.8천 |
|---|
| 2025.11.05 | ₩21,000 | ₩21,308 | ₩21,000 | ₩21,268 | +1.28% | 7.1천 |
|---|
| 2025.11.04 | ₩21,228 | ₩21,335 | ₩21,067 | ₩21,241 | +0.06% | 9.4천 |
|---|
| 2025.11.03 | ₩21,268 | ₩21,531 | ₩21,053 | ₩21,456 | +0.88% | 6.6천 |
|---|
| 2025.10.31 | ₩21,389 | ₩21,509 | ₩21,187 | ₩21,509 | +0.56% | 4.1천 |
|---|
| 2025.10.30 | ₩21,483 | ₩21,643 | ₩21,322 | ₩21,509 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩21,751 | ₩21,751 | ₩21,590 | ₩21,657 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩21,724 | ₩21,804 | ₩21,724 | ₩21,737 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩21,710 | ₩21,778 | ₩21,670 | ₩21,670 | -0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩21,550 | ₩21,646 | ₩21,550 | ₩21,617 | +0.31% | 2.7천 |
|---|
| 2025.10.23 | ₩21,456 | ₩21,617 | ₩21,456 | ₩21,576 | +0.56% | 4.4천 |
|---|
| 2025.10.22 | ₩21,697 | ₩21,697 | ₩21,335 | ₩21,670 | -0.12% | 7.6천 |
|---|
| 2025.10.21 | ₩21,670 | ₩21,778 | ₩21,670 | ₩21,710 | +0.19% | 3.6천 |
|---|
| 2025.10.20 | ₩21,590 | ₩21,697 | ₩21,550 | ₩21,697 | +0.50% | 5.2천 |
|---|
| 2025.10.17 | ₩21,474 | ₩21,496 | ₩21,469 | ₩21,496 | +0.10% | 3.6천 |
|---|
| 2025.10.16 | ₩21,496 | ₩21,496 | ₩21,322 | ₩21,389 | -0.50% | 6.1천 |
|---|
| 2025.10.15 | ₩21,281 | ₩21,469 | ₩21,187 | ₩21,429 | +0.69% | 1.1만 |
|---|
| 2025.10.14 | ₩20,935 | ₩21,268 | ₩20,935 | ₩21,241 | +1.46% | 4.1천 |
|---|
| 2025.10.13 | ₩21,214 | ₩21,308 | ₩21,134 | ₩21,295 | +0.38% | 4.6천 |
|---|
| 2025.10.10 | ₩21,295 | ₩21,540 | ₩20,986 | ₩21,161 | -0.63% | 1.4만 |
|---|