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 | ₩18,637 | ₩18,670 | ₩18,442 | ₩18,666 | +0.16% | 5.5천 |
| 2026.10.08 | ₩18,630 | ₩18,683 | ₩18,409 | ₩18,657 | +0.14% | 2.3만 |
| 2026.10.07 | ₩18,777 | ₩18,804 | ₩18,623 | ₩18,623 | -0.82% | 6.8천 |
| 2026.10.06 | ₩18,952 | ₩19,146 | ₩18,858 | ₩18,858 | -0.50% | 5.6천 |
| 2026.10.05 | ₩18,932 | ₩19,046 | ₩18,898 | ₩19,035 | +0.55% | 1만 |
| 2026.10.02 | ₩19,180 | ₩19,247 | ₩19,032 | ₩19,126 | -0.28% | 1.9만 |
| 2026.10.01 | ₩18,979 | ₩19,153 | ₩18,858 | ₩19,105 | +0.66% | 1만 |
| 2026.09.30 | ₩19,233 | ₩19,233 | ₩19,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,139 |
| -0.49% |
| 1.7만 |
| 2026.09.29 | ₩19,233 | ₩19,408 | ₩19,113 | ₩19,153 | -0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩19,609 | ₩19,609 | ₩19,381 | ₩19,527 | -0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩19,475 | ₩19,649 | ₩19,475 | ₩19,555 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩19,616 | ₩19,703 | ₩19,418 | ₩19,542 | -0.38% | 33.6만 |
|---|
| 2026.09.23 | ₩19,381 | ₩19,642 | ₩19,260 | ₩19,582 | +1.04% | 7.2만 |
|---|
| 2026.09.22 | ₩19,515 | ₩19,569 | ₩19,448 | ₩19,569 | +0.27% | 2.3천 |
|---|
| 2026.09.21 | ₩19,767 | ₩19,767 | ₩19,484 | ₩19,484 | -1.43% | 5.6천 |
|---|
| 2026.09.18 | ₩19,421 | ₩19,734 | ₩19,421 | ₩19,461 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩19,502 | ₩19,555 | ₩19,370 | ₩19,488 | -0.07% | 4.8천 |
|---|
| 2026.09.16 | ₩19,233 | ₩19,582 | ₩19,233 | ₩19,394 | +0.84% | 1.8만 |
|---|
| 2026.09.15 | ₩19,291 | ₩19,381 | ₩19,260 | ₩19,287 | -0.02% | 1.4만 |
|---|
| 2026.09.14 | ₩19,368 | ₩19,475 | ₩19,368 | ₩19,427 | +0.30% | 4.5천 |
|---|
| 2026.09.11 | ₩19,408 | ₩19,569 | ₩19,396 | ₩19,502 | +0.48% | 21.2만 |
|---|
| 2026.09.10 | ₩19,314 | ₩19,433 | ₩19,260 | ₩19,381 | +0.35% | 8.1천 |
|---|
| 2026.09.09 | ₩19,435 | ₩19,582 | ₩19,381 | ₩19,515 | +0.41% | 3.7천 |
|---|
| 2026.09.08 | ₩19,515 | ₩19,582 | ₩19,475 | ₩19,528 | +0.07% | 7.6천 |
|---|
| 2026.09.04 | ₩19,528 | ₩19,630 | ₩19,528 | ₩19,582 | +0.27% | 8.5만 |
|---|
| 2026.09.03 | ₩19,448 | ₩19,676 | ₩19,448 | ₩19,596 | +0.76% | 14.7만 |
|---|
| 2026.09.02 | ₩19,515 | ₩19,515 | ₩19,329 | ₩19,414 | -0.52% | 5.7천 |
|---|
| 2026.09.01 | ₩19,569 | ₩19,569 | ₩19,342 | ₩19,435 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩19,609 | ₩19,723 | ₩19,515 | ₩19,569 | -0.21% | 1만 |
|---|
| 2026.08.28 | ₩19,703 | ₩19,783 | ₩19,569 | ₩19,649 | -0.27% | 7.6천 |
|---|
| 2026.08.27 | ₩19,743 | ₩19,782 | ₩19,622 | ₩19,716 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩19,743 | ₩19,743 | ₩19,683 | ₩19,716 | -0.14% | 4천 |
|---|
| 2026.08.25 | ₩19,877 | ₩19,877 | ₩19,652 | ₩19,770 | -0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩19,868 | ₩19,868 | ₩19,617 | ₩19,716 | -0.76% | 2.3천 |
|---|
| 2026.08.21 | ₩19,716 | ₩19,716 | ₩19,555 | ₩19,649 | -0.34% | 1.2만 |
|---|
| 2026.08.20 | ₩19,649 | ₩19,730 | ₩19,596 | ₩19,730 | +0.41% | 1.1만 |
|---|
| 2026.08.19 | ₩19,756 | ₩19,783 | ₩19,676 | ₩19,783 | +0.14% | 1.5만 |
|---|
| 2026.08.18 | ₩19,730 | ₩19,756 | ₩19,663 | ₩19,689 | -0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩19,891 | ₩19,931 | ₩19,864 | ₩19,864 | -0.13% | 2.4천 |
|---|
| 2026.08.14 | ₩20,025 | ₩20,031 | ₩19,971 | ₩20,011 | -0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩19,971 | ₩20,025 | ₩19,971 | ₩20,025 | +0.27% | 3천 |
|---|
| 2026.08.12 | ₩20,038 | ₩20,038 | ₩19,880 | ₩19,931 | -0.54% | 5.2천 |
|---|
| 2026.08.11 | ₩19,844 | ₩19,971 | ₩19,743 | ₩19,917 | +0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩20,060 | ₩20,060 | ₩19,877 | ₩19,931 | -0.64% | 1.1만 |
|---|
| 2026.08.07 | ₩20,119 | ₩20,145 | ₩20,065 | ₩20,092 | -0.13% | 8.1천 |
|---|
| 2026.08.06 | ₩20,159 | ₩20,186 | ₩20,074 | ₩20,105 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩20,172 | ₩20,186 | ₩20,119 | ₩20,172 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩20,176 | ₩20,186 | ₩20,065 | ₩20,166 | -0.05% | 5.2천 |
|---|
| 2026.08.03 | ₩20,145 | ₩20,172 | ₩20,065 | ₩20,132 | -0.07% | 3천 |
|---|
| 2026.07.31 | ₩20,125 | ₩20,199 | ₩20,119 | ₩20,145 | +0.10% | 6.3만 |
|---|
| 2026.07.30 | ₩20,125 | ₩20,200 | ₩20,119 | ₩20,119 | -0.03% | 5천 |
|---|
| 2026.07.29 | ₩20,092 | ₩20,199 | ₩19,984 | ₩20,038 | -0.27% | 7.9천 |
|---|
| 2026.07.28 | ₩20,065 | ₩20,212 | ₩20,065 | ₩20,212 | +0.74% | 7.6천 |
|---|
| 2026.07.27 | ₩20,280 | ₩20,280 | ₩20,065 | ₩20,199 | -0.40% | 3.5천 |
|---|
| 2026.07.24 | ₩20,025 | ₩20,145 | ₩20,011 | ₩20,145 | +0.60% | 2.7천 |
|---|
| 2026.07.23 | ₩20,052 | ₩20,172 | ₩19,991 | ₩20,105 | +0.27% | 3.1만 |
|---|
| 2026.07.22 | ₩20,145 | ₩20,320 | ₩20,132 | ₩20,253 | +0.53% | 5.8천 |
|---|
| 2026.07.21 | ₩20,226 | ₩20,306 | ₩20,065 | ₩20,253 | +0.13% | 1.6만 |
|---|
| 2026.07.20 | ₩20,380 | ₩20,380 | ₩20,253 | ₩20,320 | -0.30% | 5.8천 |
|---|
| 2026.07.17 | ₩20,226 | ₩20,407 | ₩20,226 | ₩20,313 | +0.43% | 1.2만 |
|---|
| 2026.07.16 | ₩20,427 | ₩20,467 | ₩20,145 | ₩20,333 | -0.46% | 1.5만 |
|---|
| 2026.07.15 | ₩19,971 | ₩20,575 | ₩19,971 | ₩20,561 | +2.96% | 7.6만 |
|---|
| 2026.07.14 | ₩19,837 | ₩20,078 | ₩19,797 | ₩20,078 | +1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩19,783 | ₩19,998 | ₩19,770 | ₩19,917 | +0.68% | 4.1만 |
|---|
| 2026.07.10 | ₩19,636 | ₩19,891 | ₩19,582 | ₩19,850 | +1.09% | 4.1만 |
|---|
| 2026.07.09 | ₩19,609 | ₩19,622 | ₩19,448 | ₩19,596 | -0.07% | 5.5만 |
|---|
| 2026.07.08 | ₩19,596 | ₩19,649 | ₩19,582 | ₩19,649 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩19,756 | ₩19,824 | ₩19,622 | ₩19,756 | 0.00% | 5천 |
|---|
| 2026.07.06 | ₩19,716 | ₩19,877 | ₩19,716 | ₩19,877 | +0.82% | 900 |
|---|
| 2026.07.02 | ₩19,649 | ₩19,837 | ₩19,475 | ₩19,783 | +0.68% | 3.2만 |
|---|
| 2026.07.01 | ₩19,408 | ₩19,663 | ₩19,408 | ₩19,555 | +0.76% | 5.2천 |
|---|
| 2026.06.30 | ₩19,381 | ₩19,596 | ₩19,314 | ₩19,394 | +0.07% | 4.8만 |
|---|
| 2026.06.29 | ₩19,421 | ₩19,596 | ₩19,327 | ₩19,596 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩19,716 | ₩19,837 | ₩19,716 | ₩19,770 | +0.27% | 1.8만 |
|---|
| 2026.06.25 | ₩19,917 | ₩19,917 | ₩19,716 | ₩19,837 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩19,958 | ₩19,984 | ₩19,850 | ₩19,917 | -0.20% | 1.6만 |
|---|
| 2026.06.23 | ₩19,951 | ₩19,984 | ₩19,905 | ₩19,984 | +0.17% | 1만 |
|---|
| 2026.06.22 | ₩20,119 | ₩20,179 | ₩19,984 | ₩19,998 | -0.60% | 4.7천 |
|---|
| 2026.06.18 | ₩20,141 | ₩20,172 | ₩20,065 | ₩20,152 | +0.05% | 4.8만 |
|---|
| 2026.06.17 | ₩20,253 | ₩20,253 | ₩20,119 | ₩20,186 | -0.33% | 7.5천 |
|---|
| 2026.06.16 | ₩20,105 | ₩20,333 | ₩20,065 | ₩20,266 | +0.80% | 1.4만 |
|---|
| 2026.06.15 | ₩20,159 | ₩20,253 | ₩20,065 | ₩20,119 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩20,212 | ₩20,212 | ₩20,112 | ₩20,119 | -0.46% | 1.3천 |
|---|
| 2026.06.11 | ₩19,971 | ₩20,132 | ₩19,971 | ₩20,105 | +0.67% | 5.7천 |
|---|
| 2026.06.10 | ₩19,958 | ₩20,045 | ₩19,904 | ₩20,025 | +0.34% | 2만 |
|---|
| 2026.06.09 | ₩19,904 | ₩19,998 | ₩19,864 | ₩19,998 | +0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩20,119 | ₩20,119 | ₩19,891 | ₩19,971 | -0.73% | 1.2만 |
|---|
| 2026.06.05 | ₩20,293 | ₩20,293 | ₩20,011 | ₩20,119 | -0.86% | 6.2천 |
|---|
| 2026.06.04 | ₩20,333 | ₩20,400 | ₩20,253 | ₩20,306 | -0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩20,333 | ₩20,400 | ₩20,246 | ₩20,400 | +0.33% | 2.8만 |
|---|
| 2026.06.02 | ₩20,212 | ₩20,414 | ₩20,212 | ₩20,347 | +0.66% | 5.9만 |
|---|
| 2026.06.01 | ₩20,052 | ₩20,320 | ₩20,052 | ₩20,306 | +1.27% | 1.9만 |
|---|
| 2026.05.29 | ₩20,052 | ₩20,212 | ₩19,998 | ₩20,212 | +0.80% | 8.8만 |
|---|
| 2026.05.28 | ₩20,119 | ₩20,226 | ₩20,053 | ₩20,145 | +0.13% | 6.2천 |
|---|
| 2026.05.27 | ₩20,052 | ₩20,253 | ₩20,052 | ₩20,186 | +0.67% | 2.2천 |
|---|
| 2026.05.26 | ₩20,199 | ₩20,212 | ₩20,045 | ₩20,172 | -0.13% | 1.2천 |
|---|
| 2026.05.22 | ₩20,038 | ₩20,119 | ₩19,931 | ₩20,105 | +0.33% | 8.4천 |
|---|
| 2026.05.21 | ₩20,003 | ₩20,186 | ₩20,003 | ₩20,025 | +0.11% | 1.2만 |
|---|
| 2026.05.20 | ₩20,038 | ₩20,226 | ₩20,038 | ₩20,199 | +0.80% | 7.8천 |
|---|
| 2026.05.19 | ₩20,119 | ₩20,145 | ₩20,052 | ₩20,112 | -0.03% | 4천 |
|---|
| 2026.05.18 | ₩20,320 | ₩20,320 | ₩20,253 | ₩20,266 | -0.26% | 1.6천 |
|---|
| 2026.05.15 | ₩20,347 | ₩20,347 | ₩20,206 | ₩20,253 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩20,239 | ₩20,440 | ₩20,239 | ₩20,440 | +0.99% | 4.5천 |
|---|
| 2026.05.13 | ₩20,320 | ₩20,360 | ₩20,132 | ₩20,333 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩20,333 | ₩20,371 | ₩20,212 | ₩20,347 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩20,347 | ₩20,400 | ₩20,313 | ₩20,373 | +0.13% | 3.7천 |
|---|
| 2026.05.08 | ₩20,226 | ₩20,400 | ₩20,199 | ₩20,320 | +0.46% | 1.7만 |
|---|
| 2026.05.07 | ₩20,280 | ₩20,280 | ₩20,172 | ₩20,226 | -0.26% | 4.4천 |
|---|
| 2026.05.06 | ₩20,212 | ₩20,306 | ₩20,186 | ₩20,306 | +0.46% | 9.2천 |
|---|
| 2026.05.05 | ₩20,159 | ₩20,186 | ₩20,105 | ₩20,145 | -0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩20,320 | ₩20,320 | ₩20,052 | ₩20,239 | -0.40% | 2.6천 |
|---|
| 2026.05.01 | ₩20,132 | ₩20,347 | ₩20,132 | ₩20,333 | +1.00% | 2.9천 |
|---|
| 2026.04.30 | ₩20,186 | ₩20,199 | ₩20,105 | ₩20,199 | +0.07% | 2.7천 |
|---|
| 2026.04.29 | ₩20,119 | ₩20,119 | ₩20,052 | ₩20,065 | -0.27% | 2.6천 |
|---|
| 2026.04.28 | ₩20,186 | ₩20,186 | ₩20,119 | ₩20,159 | -0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩20,239 | ₩20,239 | ₩20,011 | ₩20,226 | -0.07% | 3.4천 |
|---|
| 2026.04.24 | ₩20,092 | ₩20,239 | ₩20,092 | ₩20,239 | +0.73% | 6.3천 |
|---|
| 2026.04.23 | ₩20,011 | ₩20,105 | ₩19,917 | ₩20,065 | +0.27% | 7.2천 |
|---|
| 2026.04.22 | ₩20,145 | ₩20,145 | ₩19,998 | ₩20,105 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩20,011 | ₩20,172 | ₩19,984 | ₩20,011 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩20,119 | ₩20,132 | ₩20,038 | ₩20,078 | -0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩20,226 | ₩20,306 | ₩20,123 | ₩20,192 | -0.17% | 6.2천 |
|---|
| 2026.04.16 | ₩20,467 | ₩20,467 | ₩20,025 | ₩20,038 | -2.10% | 6.7천 |
|---|
| 2026.04.15 | ₩20,172 | ₩20,306 | ₩20,132 | ₩20,239 | +0.33% | 7.7천 |
|---|
| 2026.04.14 | ₩19,998 | ₩20,172 | ₩19,904 | ₩20,172 | +0.87% | 1.1만 |
|---|
| 2026.04.13 | ₩19,716 | ₩19,944 | ₩19,716 | ₩19,931 | +1.09% | 1.5만 |
|---|
| 2026.04.10 | ₩19,797 | ₩19,944 | ₩19,770 | ₩19,824 | +0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩19,663 | ₩19,958 | ₩19,663 | ₩19,850 | +0.95% | 8.1천 |
|---|
| 2026.04.08 | ₩19,716 | ₩20,119 | ₩19,622 | ₩19,770 | +0.27% | 1.1만 |
|---|
| 2026.04.07 | ₩19,528 | ₩19,582 | ₩19,314 | ₩19,475 | -0.27% | 1.1만 |
|---|
| 2026.04.06 | ₩19,770 | ₩19,770 | ₩19,461 | ₩19,622 | -0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩19,528 | ₩19,770 | ₩19,528 | ₩19,770 | +1.24% | 1.4만 |
|---|
| 2026.04.01 | ₩19,609 | ₩19,810 | ₩19,515 | ₩19,676 | +0.34% | 2.9만 |
|---|
| 2026.03.31 | ₩19,528 | ₩19,656 | ₩19,448 | ₩19,609 | +0.41% | 1만 |
|---|
| 2026.03.30 | ₩19,528 | ₩19,719 | ₩19,435 | ₩19,528 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,663 | ₩19,756 | ₩19,488 | ₩19,515 | -0.75% | 9.3천 |
|---|
| 2026.03.26 | ₩20,132 | ₩20,266 | ₩19,958 | ₩20,011 | -0.60% | 1.2만 |
|---|
| 2026.03.25 | ₩20,226 | ₩20,226 | ₩20,065 | ₩20,199 | -0.13% | 2.5천 |
|---|
| 2026.03.24 | ₩19,877 | ₩20,065 | ₩19,877 | ₩20,038 | +0.81% | 8.2천 |
|---|
| 2026.03.23 | ₩19,971 | ₩20,186 | ₩19,971 | ₩19,984 | +0.07% | 4.7천 |
|---|
| 2026.03.20 | ₩20,105 | ₩20,105 | ₩19,864 | ₩19,944 | -0.80% | 1.8만 |
|---|
| 2026.03.19 | ₩20,119 | ₩20,212 | ₩20,011 | ₩20,186 | +0.33% | 7.9천 |
|---|
| 2026.03.18 | ₩20,253 | ₩20,317 | ₩20,226 | ₩20,239 | -0.07% | 8.1천 |
|---|
| 2026.03.17 | ₩20,253 | ₩20,400 | ₩20,253 | ₩20,400 | +0.73% | 9.9천 |
|---|
| 2026.03.16 | ₩20,320 | ₩20,467 | ₩20,172 | ₩20,253 | -0.33% | 1.3만 |
|---|
| 2026.03.13 | ₩20,414 | ₩20,534 | ₩20,172 | ₩20,320 | -0.46% | 1.2만 |
|---|
| 2026.03.12 | ₩20,414 | ₩20,528 | ₩20,360 | ₩20,414 | 0.00% | 7.9천 |
|---|
| 2026.03.11 | ₩20,521 | ₩20,561 | ₩20,400 | ₩20,467 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩20,414 | ₩20,588 | ₩20,414 | ₩20,534 | +0.59% | 6.5천 |
|---|
| 2026.03.09 | ₩20,628 | ₩20,628 | ₩20,333 | ₩20,481 | -0.72% | 1.4만 |
|---|
| 2026.03.06 | ₩20,803 | ₩20,910 | ₩20,534 | ₩20,669 | -0.64% | 1.5만 |
|---|
| 2026.03.05 | ₩21,044 | ₩21,044 | ₩20,923 | ₩21,004 | -0.19% | 3.4천 |
|---|
| 2026.03.04 | ₩20,883 | ₩21,099 | ₩20,883 | ₩21,057 | +0.83% | 4.8천 |
|---|
| 2026.03.03 | ₩20,950 | ₩21,031 | ₩20,923 | ₩20,964 | +0.06% | 1.1만 |
|---|
| 2026.03.02 | ₩20,950 | ₩21,178 | ₩20,923 | ₩21,044 | +0.45% | 2.5만 |
|---|
| 2026.02.27 | ₩21,125 | ₩21,192 | ₩20,829 | ₩20,990 | -0.63% | 5.9만 |
|---|
| 2026.02.26 | ₩21,178 | ₩21,245 | ₩21,167 | ₩21,192 | +0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩21,205 | ₩21,218 | ₩21,071 | ₩21,205 | 0.00% | 5.5천 |
|---|
| 2026.02.24 | ₩20,990 | ₩21,205 | ₩20,990 | ₩21,205 | +1.02% | 3.6만 |
|---|
| 2026.02.23 | ₩20,937 | ₩21,125 | ₩20,937 | ₩21,057 | +0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩21,084 | ₩21,178 | ₩20,964 | ₩21,004 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩21,098 | ₩21,205 | ₩21,057 | ₩21,151 | +0.25% | 6천 |
|---|
| 2026.02.18 | ₩21,259 | ₩21,326 | ₩21,071 | ₩21,218 | -0.19% | 7.8천 |
|---|
| 2026.02.17 | ₩21,044 | ₩21,299 | ₩20,977 | ₩21,272 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩20,990 | ₩21,108 | ₩20,870 | ₩21,084 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩20,923 | ₩21,057 | ₩20,910 | ₩21,017 | +0.45% | 9.6천 |
|---|
| 2026.02.11 | ₩20,964 | ₩20,964 | ₩20,856 | ₩20,910 | -0.26% | 5.6천 |
|---|
| 2026.02.10 | ₩20,870 | ₩21,031 | ₩20,870 | ₩20,964 | +0.45% | 9.4천 |
|---|
| 2026.02.09 | ₩20,816 | ₩20,894 | ₩20,762 | ₩20,870 | +0.26% | 6.9천 |
|---|
| 2026.02.06 | ₩20,749 | ₩20,883 | ₩20,749 | ₩20,816 | +0.32% | 1.4만 |
|---|
| 2026.02.05 | ₩20,789 | ₩20,856 | ₩20,709 | ₩20,776 | -0.06% | 2.3만 |
|---|
| 2026.02.04 | ₩20,816 | ₩20,897 | ₩20,749 | ₩20,856 | +0.19% | 4.4천 |
|---|
| 2026.02.03 | ₩20,829 | ₩20,950 | ₩20,722 | ₩20,843 | +0.06% | 2만 |
|---|
| 2026.02.02 | ₩20,950 | ₩20,950 | ₩20,819 | ₩20,897 | -0.26% | 1.4만 |
|---|
| 2026.01.30 | ₩20,843 | ₩20,977 | ₩20,768 | ₩20,816 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩21,044 | ₩21,057 | ₩20,856 | ₩20,910 | -0.64% | 6.6천 |
|---|
| 2026.01.28 | ₩21,031 | ₩21,044 | ₩20,937 | ₩21,044 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩21,017 | ₩21,125 | ₩21,017 | ₩21,084 | +0.32% | 6.4천 |
|---|
| 2026.01.26 | ₩21,138 | ₩21,158 | ₩21,031 | ₩21,098 | -0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩21,071 | ₩21,127 | ₩21,004 | ₩21,044 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩21,017 | ₩21,165 | ₩21,007 | ₩21,111 | +0.45% | 5천 |
|---|
| 2026.01.21 | ₩20,923 | ₩21,111 | ₩20,843 | ₩21,057 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩20,829 | ₩20,990 | ₩20,816 | ₩20,950 | +0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩21,218 | ₩21,232 | ₩21,057 | ₩21,111 | -0.51% | 8.2천 |
|---|
| 2026.01.15 | ₩21,031 | ₩21,259 | ₩21,031 | ₩21,192 | +0.77% | 9.7천 |
|---|
| 2026.01.14 | ₩20,829 | ₩21,084 | ₩20,829 | ₩21,084 | +1.22% | 2.7만 |
|---|
| 2026.01.13 | ₩20,776 | ₩20,923 | ₩20,762 | ₩20,856 | +0.39% | 1.5만 |
|---|
| 2026.01.12 | ₩20,829 | ₩20,856 | ₩20,575 | ₩20,816 | -0.06% | 6.8천 |
|---|
| 2026.01.09 | ₩20,682 | ₩20,843 | ₩20,669 | ₩20,843 | +0.78% | 1만 |
|---|
| 2026.01.08 | ₩20,655 | ₩20,749 | ₩20,655 | ₩20,709 | +0.26% | 6.6천 |
|---|
| 2026.01.07 | ₩20,829 | ₩20,829 | ₩20,695 | ₩20,749 | -0.39% | 5.3천 |
|---|
| 2026.01.06 | ₩20,843 | ₩20,856 | ₩20,702 | ₩20,816 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩20,950 | ₩21,044 | ₩20,789 | ₩20,897 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩20,682 | ₩20,843 | ₩20,642 | ₩20,816 | +0.65% | 6.7천 |
|---|
| 2025.12.31 | ₩20,481 | ₩20,615 | ₩20,481 | ₩20,615 | +0.65% | 5.1천 |
|---|
| 2025.12.30 | ₩20,521 | ₩20,575 | ₩20,481 | ₩20,575 | +0.26% | 7.6천 |
|---|
| 2025.12.29 | ₩20,628 | ₩20,628 | ₩20,494 | ₩20,588 | -0.20% | 6.9천 |
|---|
| 2025.12.26 | ₩20,990 | ₩20,990 | ₩20,905 | ₩20,964 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩20,897 | ₩20,950 | ₩20,843 | ₩20,950 | +0.26% | 6.8천 |
|---|
| 2025.12.23 | ₩21,044 | ₩21,125 | ₩20,883 | ₩20,950 | -0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩21,232 | ₩21,232 | ₩21,057 | ₩21,151 | -0.38% | 5.1천 |
|---|
| 2025.12.19 | ₩21,245 | ₩21,285 | ₩21,057 | ₩21,232 | -0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩21,084 | ₩21,178 | ₩21,031 | ₩21,111 | +0.13% | 7.7천 |
|---|
| 2025.12.17 | ₩21,259 | ₩21,259 | ₩21,057 | ₩21,084 | -0.82% | 8.3천 |
|---|
| 2025.12.16 | ₩21,057 | ₩21,272 | ₩21,057 | ₩21,259 | +0.96% | 1.9만 |
|---|
| 2025.12.15 | ₩21,057 | ₩21,259 | ₩21,057 | ₩21,125 | +0.32% | 3만 |
|---|
| 2025.12.12 | ₩20,990 | ₩21,205 | ₩20,856 | ₩21,057 | +0.32% | 7.8천 |
|---|
| 2025.12.11 | ₩20,897 | ₩21,205 | ₩20,897 | ₩21,165 | +1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩20,843 | ₩20,950 | ₩20,670 | ₩20,897 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,575 | ₩20,789 | ₩20,575 | ₩20,762 | +0.91% | 2.3만 |
|---|
| 2025.12.08 | ₩20,615 | ₩20,722 | ₩20,534 | ₩20,575 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩20,736 | ₩20,829 | ₩20,534 | ₩20,642 | -0.45% | 2.5만 |
|---|
| 2025.12.04 | ₩20,910 | ₩20,910 | ₩20,749 | ₩20,803 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩20,856 | ₩21,017 | ₩20,695 | ₩21,017 | +0.77% | 4.4천 |
|---|
| 2025.12.02 | ₩20,923 | ₩20,990 | ₩20,776 | ₩20,883 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩20,870 | ₩21,044 | ₩20,842 | ₩20,923 | +0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩21,004 | ₩21,138 | ₩20,950 | ₩21,084 | +0.38% | 5.1천 |
|---|
| 2025.11.26 | ₩20,990 | ₩21,111 | ₩20,923 | ₩21,044 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩21,004 | ₩21,057 | ₩20,923 | ₩21,017 | +0.06% | 6천 |
|---|
| 2025.11.24 | ₩20,923 | ₩21,057 | ₩20,870 | ₩20,990 | +0.32% | 8.1천 |
|---|
| 2025.11.21 | ₩20,736 | ₩20,977 | ₩20,682 | ₩20,923 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩20,923 | ₩21,060 | ₩20,601 | ₩20,776 | -0.71% | 1.4만 |
|---|
| 2025.11.19 | ₩20,910 | ₩20,923 | ₩20,756 | ₩20,923 | +0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩20,749 | ₩20,950 | ₩20,635 | ₩20,897 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩20,977 | ₩21,015 | ₩20,682 | ₩20,897 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩21,004 | ₩21,111 | ₩20,897 | ₩21,111 | +0.51% | 8.9천 |
|---|
| 2025.11.13 | ₩21,151 | ₩21,151 | ₩20,749 | ₩20,990 | -0.76% | 10.1만 |
|---|
| 2025.11.12 | ₩21,353 | ₩21,420 | ₩21,259 | ₩21,406 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩21,285 | ₩21,393 | ₩21,232 | ₩21,393 | +0.50% | 7.4천 |
|---|
| 2025.11.10 | ₩21,324 | ₩21,353 | ₩21,324 | ₩21,339 | +0.07% | 3.4천 |
|---|
| 2025.11.07 | ₩21,326 | ₩21,326 | ₩20,897 | ₩21,312 | -0.06% | 7.4천 |
|---|
| 2025.11.06 | ₩21,218 | ₩21,326 | ₩21,166 | ₩21,312 | +0.44% | 3.8천 |
|---|
| 2025.11.05 | ₩21,004 | ₩21,312 | ₩21,004 | ₩21,272 | +1.28% | 7.1천 |
|---|
| 2025.11.04 | ₩21,232 | ₩21,339 | ₩21,071 | ₩21,245 | +0.06% | 9.4천 |
|---|
| 2025.11.03 | ₩21,272 | ₩21,535 | ₩21,057 | ₩21,460 | +0.88% | 6.6천 |
|---|
| 2025.10.31 | ₩21,393 | ₩21,513 | ₩21,192 | ₩21,513 | +0.56% | 4.1천 |
|---|
| 2025.10.30 | ₩21,487 | ₩21,648 | ₩21,326 | ₩21,513 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩21,755 | ₩21,755 | ₩21,594 | ₩21,661 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩21,728 | ₩21,809 | ₩21,728 | ₩21,741 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩21,715 | ₩21,782 | ₩21,674 | ₩21,674 | -0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩21,554 | ₩21,650 | ₩21,554 | ₩21,621 | +0.31% | 2.7천 |
|---|
| 2025.10.23 | ₩21,460 | ₩21,621 | ₩21,460 | ₩21,581 | +0.56% | 4.4천 |
|---|
| 2025.10.22 | ₩21,701 | ₩21,701 | ₩21,339 | ₩21,674 | -0.12% | 7.6천 |
|---|
| 2025.10.21 | ₩21,674 | ₩21,782 | ₩21,674 | ₩21,715 | +0.19% | 3.6천 |
|---|
| 2025.10.20 | ₩21,594 | ₩21,701 | ₩21,554 | ₩21,701 | +0.50% | 5.2천 |
|---|
| 2025.10.17 | ₩21,479 | ₩21,500 | ₩21,473 | ₩21,500 | +0.10% | 3.6천 |
|---|
| 2025.10.16 | ₩21,500 | ₩21,500 | ₩21,326 | ₩21,393 | -0.50% | 6.1천 |
|---|
| 2025.10.15 | ₩21,285 | ₩21,473 | ₩21,192 | ₩21,433 | +0.69% | 1.1만 |
|---|
| 2025.10.14 | ₩20,939 | ₩21,272 | ₩20,939 | ₩21,245 | +1.46% | 4.1천 |
|---|
| 2025.10.13 | ₩21,218 | ₩21,312 | ₩21,138 | ₩21,299 | +0.38% | 4.6천 |
|---|
| 2025.10.10 | ₩21,299 | ₩21,544 | ₩20,990 | ₩21,165 | -0.63% | 1.4만 |
|---|