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 | ₩18,632 | ₩18,665 | ₩18,437 | ₩18,661 | +0.16% | 5.5천 |
| 2026.10.08 | ₩18,625 | ₩18,679 | ₩18,404 | ₩18,652 | +0.14% | 2.3만 |
| 2026.10.07 | ₩18,773 | ₩18,799 | ₩18,618 | ₩18,618 | -0.82% | 6.8천 |
| 2026.10.06 | ₩18,947 | ₩19,141 | ₩18,853 | ₩18,853 | -0.50% | 5.6천 |
| 2026.10.05 | ₩18,927 | ₩19,041 | ₩18,893 | ₩19,030 | +0.55% | 1만 |
| 2026.10.02 | ₩19,175 | ₩19,242 | ₩19,027 | ₩19,121 | -0.28% | 1.9만 |
| 2026.10.01 | ₩18,974 | ₩19,148 | ₩18,853 | ₩19,100 | +0.66% | 1만 |
| 2026.09.30 | ₩19,229 | ₩19,229 | ₩19,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,135 |
| -0.49% |
| 1.7만 |
| 2026.09.29 | ₩19,229 | ₩19,403 | ₩19,108 | ₩19,148 | -0.42% | 1.7만 |
|---|
| 2026.09.28 | ₩19,604 | ₩19,604 | ₩19,376 | ₩19,522 | -0.42% | 1.3만 |
|---|
| 2026.09.25 | ₩19,470 | ₩19,644 | ₩19,470 | ₩19,550 | +0.41% | 2.3만 |
|---|
| 2026.09.24 | ₩19,611 | ₩19,698 | ₩19,414 | ₩19,537 | -0.38% | 33.6만 |
|---|
| 2026.09.23 | ₩19,376 | ₩19,637 | ₩19,255 | ₩19,577 | +1.04% | 7.2만 |
|---|
| 2026.09.22 | ₩19,510 | ₩19,564 | ₩19,443 | ₩19,564 | +0.27% | 2.3천 |
|---|
| 2026.09.21 | ₩19,762 | ₩19,762 | ₩19,479 | ₩19,479 | -1.43% | 5.6천 |
|---|
| 2026.09.18 | ₩19,416 | ₩19,729 | ₩19,416 | ₩19,456 | +0.21% | 3.3천 |
|---|
| 2026.09.17 | ₩19,497 | ₩19,550 | ₩19,365 | ₩19,483 | -0.07% | 4.8천 |
|---|
| 2026.09.16 | ₩19,229 | ₩19,577 | ₩19,229 | ₩19,389 | +0.84% | 1.8만 |
|---|
| 2026.09.15 | ₩19,286 | ₩19,376 | ₩19,255 | ₩19,282 | -0.02% | 1.4만 |
|---|
| 2026.09.14 | ₩19,363 | ₩19,470 | ₩19,363 | ₩19,422 | +0.30% | 4.5천 |
|---|
| 2026.09.11 | ₩19,403 | ₩19,564 | ₩19,391 | ₩19,497 | +0.48% | 21.2만 |
|---|
| 2026.09.10 | ₩19,309 | ₩19,428 | ₩19,255 | ₩19,376 | +0.35% | 8.1천 |
|---|
| 2026.09.09 | ₩19,430 | ₩19,577 | ₩19,376 | ₩19,510 | +0.41% | 3.7천 |
|---|
| 2026.09.08 | ₩19,510 | ₩19,577 | ₩19,470 | ₩19,524 | +0.07% | 7.6천 |
|---|
| 2026.09.04 | ₩19,524 | ₩19,625 | ₩19,524 | ₩19,577 | +0.27% | 8.5만 |
|---|
| 2026.09.03 | ₩19,443 | ₩19,671 | ₩19,443 | ₩19,591 | +0.76% | 14.7만 |
|---|
| 2026.09.02 | ₩19,510 | ₩19,510 | ₩19,324 | ₩19,410 | -0.52% | 5.7천 |
|---|
| 2026.09.01 | ₩19,564 | ₩19,564 | ₩19,337 | ₩19,430 | -0.69% | 1.3만 |
|---|
| 2026.08.31 | ₩19,604 | ₩19,718 | ₩19,510 | ₩19,564 | -0.21% | 1만 |
|---|
| 2026.08.28 | ₩19,698 | ₩19,778 | ₩19,564 | ₩19,644 | -0.27% | 7.6천 |
|---|
| 2026.08.27 | ₩19,738 | ₩19,777 | ₩19,617 | ₩19,711 | -0.14% | 2.6천 |
|---|
| 2026.08.26 | ₩19,738 | ₩19,738 | ₩19,678 | ₩19,711 | -0.14% | 4천 |
|---|
| 2026.08.25 | ₩19,872 | ₩19,872 | ₩19,647 | ₩19,765 | -0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩19,863 | ₩19,863 | ₩19,612 | ₩19,711 | -0.76% | 2.3천 |
|---|
| 2026.08.21 | ₩19,711 | ₩19,711 | ₩19,550 | ₩19,644 | -0.34% | 1.2만 |
|---|
| 2026.08.20 | ₩19,644 | ₩19,725 | ₩19,591 | ₩19,725 | +0.41% | 1.1만 |
|---|
| 2026.08.19 | ₩19,751 | ₩19,778 | ₩19,671 | ₩19,778 | +0.14% | 1.5만 |
|---|
| 2026.08.18 | ₩19,725 | ₩19,751 | ₩19,658 | ₩19,684 | -0.20% | 1.8만 |
|---|
| 2026.08.17 | ₩19,886 | ₩19,926 | ₩19,859 | ₩19,859 | -0.13% | 2.4천 |
|---|
| 2026.08.14 | ₩20,020 | ₩20,026 | ₩19,966 | ₩20,006 | -0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩19,966 | ₩20,020 | ₩19,966 | ₩20,020 | +0.27% | 3천 |
|---|
| 2026.08.12 | ₩20,033 | ₩20,033 | ₩19,875 | ₩19,926 | -0.54% | 5.2천 |
|---|
| 2026.08.11 | ₩19,839 | ₩19,966 | ₩19,738 | ₩19,912 | +0.37% | 4.7천 |
|---|
| 2026.08.10 | ₩20,055 | ₩20,055 | ₩19,872 | ₩19,926 | -0.64% | 1.1만 |
|---|
| 2026.08.07 | ₩20,114 | ₩20,140 | ₩20,060 | ₩20,087 | -0.13% | 8.1천 |
|---|
| 2026.08.06 | ₩20,154 | ₩20,181 | ₩20,069 | ₩20,100 | -0.27% | 2만 |
|---|
| 2026.08.05 | ₩20,167 | ₩20,181 | ₩20,114 | ₩20,167 | 0.00% | 1.3만 |
|---|
| 2026.08.04 | ₩20,171 | ₩20,181 | ₩20,060 | ₩20,160 | -0.05% | 5.2천 |
|---|
| 2026.08.03 | ₩20,140 | ₩20,167 | ₩20,060 | ₩20,127 | -0.07% | 3천 |
|---|
| 2026.07.31 | ₩20,120 | ₩20,194 | ₩20,114 | ₩20,140 | +0.10% | 6.3만 |
|---|
| 2026.07.30 | ₩20,120 | ₩20,195 | ₩20,114 | ₩20,114 | -0.03% | 5천 |
|---|
| 2026.07.29 | ₩20,087 | ₩20,194 | ₩19,979 | ₩20,033 | -0.27% | 7.9천 |
|---|
| 2026.07.28 | ₩20,060 | ₩20,207 | ₩20,060 | ₩20,207 | +0.74% | 7.6천 |
|---|
| 2026.07.27 | ₩20,274 | ₩20,274 | ₩20,060 | ₩20,194 | -0.40% | 3.5천 |
|---|
| 2026.07.24 | ₩20,020 | ₩20,140 | ₩20,006 | ₩20,140 | +0.60% | 2.7천 |
|---|
| 2026.07.23 | ₩20,046 | ₩20,167 | ₩19,986 | ₩20,100 | +0.27% | 3.1만 |
|---|
| 2026.07.22 | ₩20,140 | ₩20,315 | ₩20,127 | ₩20,248 | +0.53% | 5.8천 |
|---|
| 2026.07.21 | ₩20,221 | ₩20,301 | ₩20,060 | ₩20,248 | +0.13% | 1.6만 |
|---|
| 2026.07.20 | ₩20,375 | ₩20,375 | ₩20,248 | ₩20,315 | -0.30% | 5.8천 |
|---|
| 2026.07.17 | ₩20,221 | ₩20,402 | ₩20,221 | ₩20,308 | +0.43% | 1.2만 |
|---|
| 2026.07.16 | ₩20,422 | ₩20,462 | ₩20,140 | ₩20,328 | -0.46% | 1.5만 |
|---|
| 2026.07.15 | ₩19,966 | ₩20,569 | ₩19,966 | ₩20,556 | +2.96% | 7.6만 |
|---|
| 2026.07.14 | ₩19,832 | ₩20,073 | ₩19,792 | ₩20,073 | +1.22% | 1.6만 |
|---|
| 2026.07.13 | ₩19,778 | ₩19,993 | ₩19,765 | ₩19,912 | +0.68% | 4.1만 |
|---|
| 2026.07.10 | ₩19,631 | ₩19,886 | ₩19,577 | ₩19,845 | +1.09% | 4.1만 |
|---|
| 2026.07.09 | ₩19,604 | ₩19,617 | ₩19,443 | ₩19,591 | -0.07% | 5.5만 |
|---|
| 2026.07.08 | ₩19,591 | ₩19,644 | ₩19,577 | ₩19,644 | +0.27% | 2만 |
|---|
| 2026.07.07 | ₩19,751 | ₩19,819 | ₩19,617 | ₩19,751 | 0.00% | 5천 |
|---|
| 2026.07.06 | ₩19,711 | ₩19,872 | ₩19,711 | ₩19,872 | +0.82% | 900 |
|---|
| 2026.07.02 | ₩19,644 | ₩19,832 | ₩19,470 | ₩19,778 | +0.68% | 3.2만 |
|---|
| 2026.07.01 | ₩19,403 | ₩19,658 | ₩19,403 | ₩19,550 | +0.76% | 5.2천 |
|---|
| 2026.06.30 | ₩19,376 | ₩19,591 | ₩19,309 | ₩19,389 | +0.07% | 4.8만 |
|---|
| 2026.06.29 | ₩19,416 | ₩19,591 | ₩19,322 | ₩19,591 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩19,711 | ₩19,832 | ₩19,711 | ₩19,765 | +0.27% | 1.8만 |
|---|
| 2026.06.25 | ₩19,912 | ₩19,912 | ₩19,711 | ₩19,832 | -0.40% | 1만 |
|---|
| 2026.06.24 | ₩19,953 | ₩19,979 | ₩19,845 | ₩19,912 | -0.20% | 1.6만 |
|---|
| 2026.06.23 | ₩19,946 | ₩19,979 | ₩19,900 | ₩19,979 | +0.17% | 1만 |
|---|
| 2026.06.22 | ₩20,114 | ₩20,174 | ₩19,979 | ₩19,993 | -0.60% | 4.7천 |
|---|
| 2026.06.18 | ₩20,136 | ₩20,167 | ₩20,060 | ₩20,147 | +0.05% | 4.8만 |
|---|
| 2026.06.17 | ₩20,248 | ₩20,248 | ₩20,114 | ₩20,181 | -0.33% | 7.5천 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,328 | ₩20,060 | ₩20,261 | +0.80% | 1.4만 |
|---|
| 2026.06.15 | ₩20,154 | ₩20,248 | ₩20,060 | ₩20,114 | -0.20% | 1.3만 |
|---|
| 2026.06.12 | ₩20,207 | ₩20,207 | ₩20,107 | ₩20,114 | -0.46% | 1.3천 |
|---|
| 2026.06.11 | ₩19,966 | ₩20,127 | ₩19,966 | ₩20,100 | +0.67% | 5.7천 |
|---|
| 2026.06.10 | ₩19,953 | ₩20,040 | ₩19,899 | ₩20,020 | +0.34% | 2만 |
|---|
| 2026.06.09 | ₩19,899 | ₩19,993 | ₩19,859 | ₩19,993 | +0.47% | 3.6만 |
|---|
| 2026.06.08 | ₩20,114 | ₩20,114 | ₩19,886 | ₩19,966 | -0.73% | 1.2만 |
|---|
| 2026.06.05 | ₩20,288 | ₩20,288 | ₩20,006 | ₩20,114 | -0.86% | 6.2천 |
|---|
| 2026.06.04 | ₩20,328 | ₩20,395 | ₩20,248 | ₩20,301 | -0.13% | 1.3만 |
|---|
| 2026.06.03 | ₩20,328 | ₩20,395 | ₩20,241 | ₩20,395 | +0.33% | 2.8만 |
|---|
| 2026.06.02 | ₩20,207 | ₩20,408 | ₩20,207 | ₩20,341 | +0.66% | 5.9만 |
|---|
| 2026.06.01 | ₩20,046 | ₩20,315 | ₩20,046 | ₩20,301 | +1.27% | 1.9만 |
|---|
| 2026.05.29 | ₩20,046 | ₩20,207 | ₩19,993 | ₩20,207 | +0.80% | 8.8만 |
|---|
| 2026.05.28 | ₩20,114 | ₩20,221 | ₩20,048 | ₩20,140 | +0.13% | 6.2천 |
|---|
| 2026.05.27 | ₩20,046 | ₩20,248 | ₩20,046 | ₩20,181 | +0.67% | 2.2천 |
|---|
| 2026.05.26 | ₩20,194 | ₩20,207 | ₩20,040 | ₩20,167 | -0.13% | 1.2천 |
|---|
| 2026.05.22 | ₩20,033 | ₩20,114 | ₩19,926 | ₩20,100 | +0.33% | 8.4천 |
|---|
| 2026.05.21 | ₩19,998 | ₩20,181 | ₩19,998 | ₩20,020 | +0.11% | 1.2만 |
|---|
| 2026.05.20 | ₩20,033 | ₩20,221 | ₩20,033 | ₩20,194 | +0.80% | 7.8천 |
|---|
| 2026.05.19 | ₩20,114 | ₩20,140 | ₩20,046 | ₩20,107 | -0.03% | 4천 |
|---|
| 2026.05.18 | ₩20,315 | ₩20,315 | ₩20,248 | ₩20,261 | -0.26% | 1.6천 |
|---|
| 2026.05.15 | ₩20,341 | ₩20,341 | ₩20,201 | ₩20,248 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩20,234 | ₩20,435 | ₩20,234 | ₩20,435 | +0.99% | 4.5천 |
|---|
| 2026.05.13 | ₩20,315 | ₩20,355 | ₩20,127 | ₩20,328 | +0.07% | 1.9만 |
|---|
| 2026.05.12 | ₩20,328 | ₩20,366 | ₩20,207 | ₩20,341 | +0.07% | 1.1만 |
|---|
| 2026.05.11 | ₩20,341 | ₩20,395 | ₩20,308 | ₩20,368 | +0.13% | 3.7천 |
|---|
| 2026.05.08 | ₩20,221 | ₩20,395 | ₩20,194 | ₩20,315 | +0.46% | 1.7만 |
|---|
| 2026.05.07 | ₩20,274 | ₩20,274 | ₩20,167 | ₩20,221 | -0.26% | 4.4천 |
|---|
| 2026.05.06 | ₩20,207 | ₩20,301 | ₩20,181 | ₩20,301 | +0.46% | 9.2천 |
|---|
| 2026.05.05 | ₩20,154 | ₩20,181 | ₩20,100 | ₩20,140 | -0.07% | 1.1만 |
|---|
| 2026.05.04 | ₩20,315 | ₩20,315 | ₩20,046 | ₩20,234 | -0.40% | 2.6천 |
|---|
| 2026.05.01 | ₩20,127 | ₩20,341 | ₩20,127 | ₩20,328 | +1.00% | 2.9천 |
|---|
| 2026.04.30 | ₩20,181 | ₩20,194 | ₩20,100 | ₩20,194 | +0.07% | 2.7천 |
|---|
| 2026.04.29 | ₩20,114 | ₩20,114 | ₩20,046 | ₩20,060 | -0.27% | 2.6천 |
|---|
| 2026.04.28 | ₩20,181 | ₩20,181 | ₩20,114 | ₩20,154 | -0.13% | 2.8천 |
|---|
| 2026.04.27 | ₩20,234 | ₩20,234 | ₩20,006 | ₩20,221 | -0.07% | 3.4천 |
|---|
| 2026.04.24 | ₩20,087 | ₩20,234 | ₩20,087 | ₩20,234 | +0.73% | 6.3천 |
|---|
| 2026.04.23 | ₩20,006 | ₩20,100 | ₩19,912 | ₩20,060 | +0.27% | 7.2천 |
|---|
| 2026.04.22 | ₩20,140 | ₩20,140 | ₩19,993 | ₩20,100 | -0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩20,006 | ₩20,167 | ₩19,979 | ₩20,006 | 0.00% | 1.4만 |
|---|
| 2026.04.20 | ₩20,114 | ₩20,127 | ₩20,033 | ₩20,073 | -0.20% | 3.3천 |
|---|
| 2026.04.17 | ₩20,221 | ₩20,301 | ₩20,118 | ₩20,187 | -0.17% | 6.2천 |
|---|
| 2026.04.16 | ₩20,462 | ₩20,462 | ₩20,020 | ₩20,033 | -2.10% | 6.7천 |
|---|
| 2026.04.15 | ₩20,167 | ₩20,301 | ₩20,127 | ₩20,234 | +0.33% | 7.7천 |
|---|
| 2026.04.14 | ₩19,993 | ₩20,167 | ₩19,899 | ₩20,167 | +0.87% | 1.1만 |
|---|
| 2026.04.13 | ₩19,711 | ₩19,939 | ₩19,711 | ₩19,926 | +1.09% | 1.5만 |
|---|
| 2026.04.10 | ₩19,792 | ₩19,939 | ₩19,765 | ₩19,819 | +0.14% | 3.3천 |
|---|
| 2026.04.09 | ₩19,658 | ₩19,953 | ₩19,658 | ₩19,845 | +0.95% | 8.1천 |
|---|
| 2026.04.08 | ₩19,711 | ₩20,114 | ₩19,617 | ₩19,765 | +0.27% | 1.1만 |
|---|
| 2026.04.07 | ₩19,524 | ₩19,577 | ₩19,309 | ₩19,470 | -0.27% | 1.1만 |
|---|
| 2026.04.06 | ₩19,765 | ₩19,765 | ₩19,456 | ₩19,617 | -0.75% | 3.6만 |
|---|
| 2026.04.02 | ₩19,524 | ₩19,765 | ₩19,524 | ₩19,765 | +1.24% | 1.4만 |
|---|
| 2026.04.01 | ₩19,604 | ₩19,805 | ₩19,510 | ₩19,671 | +0.34% | 2.9만 |
|---|
| 2026.03.31 | ₩19,524 | ₩19,651 | ₩19,443 | ₩19,604 | +0.41% | 1만 |
|---|
| 2026.03.30 | ₩19,524 | ₩19,714 | ₩19,430 | ₩19,524 | 0.00% | 1.2만 |
|---|
| 2026.03.27 | ₩19,658 | ₩19,751 | ₩19,483 | ₩19,510 | -0.75% | 9.3천 |
|---|
| 2026.03.26 | ₩20,127 | ₩20,261 | ₩19,953 | ₩20,006 | -0.60% | 1.2만 |
|---|
| 2026.03.25 | ₩20,221 | ₩20,221 | ₩20,060 | ₩20,194 | -0.13% | 2.5천 |
|---|
| 2026.03.24 | ₩19,872 | ₩20,060 | ₩19,872 | ₩20,033 | +0.81% | 8.2천 |
|---|
| 2026.03.23 | ₩19,966 | ₩20,181 | ₩19,966 | ₩19,979 | +0.07% | 4.7천 |
|---|
| 2026.03.20 | ₩20,100 | ₩20,100 | ₩19,859 | ₩19,939 | -0.80% | 1.8만 |
|---|
| 2026.03.19 | ₩20,114 | ₩20,207 | ₩20,006 | ₩20,181 | +0.33% | 7.9천 |
|---|
| 2026.03.18 | ₩20,248 | ₩20,312 | ₩20,221 | ₩20,234 | -0.07% | 8.1천 |
|---|
| 2026.03.17 | ₩20,248 | ₩20,395 | ₩20,248 | ₩20,395 | +0.73% | 9.9천 |
|---|
| 2026.03.16 | ₩20,315 | ₩20,462 | ₩20,167 | ₩20,248 | -0.33% | 1.3만 |
|---|
| 2026.03.13 | ₩20,408 | ₩20,529 | ₩20,167 | ₩20,315 | -0.46% | 1.2만 |
|---|
| 2026.03.12 | ₩20,408 | ₩20,522 | ₩20,355 | ₩20,408 | 0.00% | 7.9천 |
|---|
| 2026.03.11 | ₩20,516 | ₩20,556 | ₩20,395 | ₩20,462 | -0.26% | 1.8만 |
|---|
| 2026.03.10 | ₩20,408 | ₩20,583 | ₩20,408 | ₩20,529 | +0.59% | 6.5천 |
|---|
| 2026.03.09 | ₩20,623 | ₩20,623 | ₩20,328 | ₩20,476 | -0.72% | 1.4만 |
|---|
| 2026.03.06 | ₩20,797 | ₩20,905 | ₩20,529 | ₩20,663 | -0.64% | 1.5만 |
|---|
| 2026.03.05 | ₩21,039 | ₩21,039 | ₩20,918 | ₩20,998 | -0.19% | 3.4천 |
|---|
| 2026.03.04 | ₩20,878 | ₩21,094 | ₩20,878 | ₩21,052 | +0.83% | 4.8천 |
|---|
| 2026.03.03 | ₩20,945 | ₩21,025 | ₩20,918 | ₩20,958 | +0.06% | 1.1만 |
|---|
| 2026.03.02 | ₩20,945 | ₩21,173 | ₩20,918 | ₩21,039 | +0.45% | 2.5만 |
|---|
| 2026.02.27 | ₩21,119 | ₩21,186 | ₩20,824 | ₩20,985 | -0.63% | 5.9만 |
|---|
| 2026.02.26 | ₩21,173 | ₩21,240 | ₩21,162 | ₩21,186 | +0.06% | 8.7천 |
|---|
| 2026.02.25 | ₩21,200 | ₩21,213 | ₩21,066 | ₩21,200 | 0.00% | 5.5천 |
|---|
| 2026.02.24 | ₩20,985 | ₩21,200 | ₩20,985 | ₩21,200 | +1.02% | 3.6만 |
|---|
| 2026.02.23 | ₩20,931 | ₩21,119 | ₩20,931 | ₩21,052 | +0.58% | 3.9만 |
|---|
| 2026.02.20 | ₩21,079 | ₩21,173 | ₩20,958 | ₩20,998 | -0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩21,092 | ₩21,200 | ₩21,052 | ₩21,146 | +0.25% | 6천 |
|---|
| 2026.02.18 | ₩21,253 | ₩21,320 | ₩21,066 | ₩21,213 | -0.19% | 7.8천 |
|---|
| 2026.02.17 | ₩21,039 | ₩21,293 | ₩20,972 | ₩21,267 | +1.08% | 2.1만 |
|---|
| 2026.02.13 | ₩20,985 | ₩21,103 | ₩20,864 | ₩21,079 | +0.45% | 1만 |
|---|
| 2026.02.12 | ₩20,918 | ₩21,052 | ₩20,905 | ₩21,012 | +0.45% | 9.6천 |
|---|
| 2026.02.11 | ₩20,958 | ₩20,958 | ₩20,851 | ₩20,905 | -0.26% | 5.6천 |
|---|
| 2026.02.10 | ₩20,864 | ₩21,025 | ₩20,864 | ₩20,958 | +0.45% | 9.4천 |
|---|
| 2026.02.09 | ₩20,811 | ₩20,889 | ₩20,757 | ₩20,864 | +0.26% | 6.9천 |
|---|
| 2026.02.06 | ₩20,744 | ₩20,878 | ₩20,744 | ₩20,811 | +0.32% | 1.4만 |
|---|
| 2026.02.05 | ₩20,784 | ₩20,851 | ₩20,703 | ₩20,771 | -0.06% | 2.3만 |
|---|
| 2026.02.04 | ₩20,811 | ₩20,891 | ₩20,744 | ₩20,851 | +0.19% | 4.4천 |
|---|
| 2026.02.03 | ₩20,824 | ₩20,945 | ₩20,717 | ₩20,838 | +0.06% | 2만 |
|---|
| 2026.02.02 | ₩20,945 | ₩20,945 | ₩20,813 | ₩20,891 | -0.26% | 1.4만 |
|---|
| 2026.01.30 | ₩20,838 | ₩20,972 | ₩20,762 | ₩20,811 | -0.13% | 1.6만 |
|---|
| 2026.01.29 | ₩21,039 | ₩21,052 | ₩20,851 | ₩20,905 | -0.64% | 6.6천 |
|---|
| 2026.01.28 | ₩21,025 | ₩21,039 | ₩20,931 | ₩21,039 | +0.06% | 4.5천 |
|---|
| 2026.01.27 | ₩21,012 | ₩21,119 | ₩21,012 | ₩21,079 | +0.32% | 6.4천 |
|---|
| 2026.01.26 | ₩21,133 | ₩21,153 | ₩21,025 | ₩21,092 | -0.19% | 1.3만 |
|---|
| 2026.01.23 | ₩21,066 | ₩21,122 | ₩20,998 | ₩21,039 | -0.13% | 3.5천 |
|---|
| 2026.01.22 | ₩21,012 | ₩21,159 | ₩21,001 | ₩21,106 | +0.45% | 5천 |
|---|
| 2026.01.21 | ₩20,918 | ₩21,106 | ₩20,838 | ₩21,052 | +0.64% | 1.9만 |
|---|
| 2026.01.20 | ₩20,824 | ₩20,985 | ₩20,811 | ₩20,945 | +0.58% | 1.4만 |
|---|
| 2026.01.16 | ₩21,213 | ₩21,226 | ₩21,052 | ₩21,106 | -0.51% | 8.2천 |
|---|
| 2026.01.15 | ₩21,025 | ₩21,253 | ₩21,025 | ₩21,186 | +0.77% | 9.7천 |
|---|
| 2026.01.14 | ₩20,824 | ₩21,079 | ₩20,824 | ₩21,079 | +1.22% | 2.7만 |
|---|
| 2026.01.13 | ₩20,771 | ₩20,918 | ₩20,757 | ₩20,851 | +0.39% | 1.5만 |
|---|
| 2026.01.12 | ₩20,824 | ₩20,851 | ₩20,569 | ₩20,811 | -0.06% | 6.8천 |
|---|
| 2026.01.09 | ₩20,677 | ₩20,838 | ₩20,663 | ₩20,838 | +0.78% | 1만 |
|---|
| 2026.01.08 | ₩20,650 | ₩20,744 | ₩20,650 | ₩20,703 | +0.26% | 6.6천 |
|---|
| 2026.01.07 | ₩20,824 | ₩20,824 | ₩20,690 | ₩20,744 | -0.39% | 5.3천 |
|---|
| 2026.01.06 | ₩20,838 | ₩20,851 | ₩20,697 | ₩20,811 | -0.13% | 2.3천 |
|---|
| 2026.01.05 | ₩20,945 | ₩21,039 | ₩20,784 | ₩20,891 | -0.26% | 1.3만 |
|---|
| 2026.01.02 | ₩20,677 | ₩20,838 | ₩20,636 | ₩20,811 | +0.65% | 6.7천 |
|---|
| 2025.12.31 | ₩20,476 | ₩20,610 | ₩20,476 | ₩20,610 | +0.65% | 5.1천 |
|---|
| 2025.12.30 | ₩20,516 | ₩20,569 | ₩20,476 | ₩20,569 | +0.26% | 7.6천 |
|---|
| 2025.12.29 | ₩20,623 | ₩20,623 | ₩20,489 | ₩20,583 | -0.20% | 6.9천 |
|---|
| 2025.12.26 | ₩20,985 | ₩20,985 | ₩20,899 | ₩20,958 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩20,891 | ₩20,945 | ₩20,838 | ₩20,945 | +0.26% | 6.8천 |
|---|
| 2025.12.23 | ₩21,039 | ₩21,119 | ₩20,878 | ₩20,945 | -0.45% | 1.7만 |
|---|
| 2025.12.22 | ₩21,226 | ₩21,226 | ₩21,052 | ₩21,146 | -0.38% | 5.1천 |
|---|
| 2025.12.19 | ₩21,240 | ₩21,280 | ₩21,052 | ₩21,226 | -0.06% | 4.1천 |
|---|
| 2025.12.18 | ₩21,079 | ₩21,173 | ₩21,025 | ₩21,106 | +0.13% | 7.7천 |
|---|
| 2025.12.17 | ₩21,253 | ₩21,253 | ₩21,052 | ₩21,079 | -0.82% | 8.3천 |
|---|
| 2025.12.16 | ₩21,052 | ₩21,267 | ₩21,052 | ₩21,253 | +0.96% | 1.9만 |
|---|
| 2025.12.15 | ₩21,052 | ₩21,253 | ₩21,052 | ₩21,119 | +0.32% | 3만 |
|---|
| 2025.12.12 | ₩20,985 | ₩21,200 | ₩20,851 | ₩21,052 | +0.32% | 7.8천 |
|---|
| 2025.12.11 | ₩20,891 | ₩21,200 | ₩20,891 | ₩21,159 | +1.28% | 1.9만 |
|---|
| 2025.12.10 | ₩20,838 | ₩20,945 | ₩20,665 | ₩20,891 | +0.26% | 1.7만 |
|---|
| 2025.12.09 | ₩20,569 | ₩20,784 | ₩20,569 | ₩20,757 | +0.91% | 2.3만 |
|---|
| 2025.12.08 | ₩20,610 | ₩20,717 | ₩20,529 | ₩20,569 | -0.20% | 1.6만 |
|---|
| 2025.12.05 | ₩20,730 | ₩20,824 | ₩20,529 | ₩20,636 | -0.45% | 2.5만 |
|---|
| 2025.12.04 | ₩20,905 | ₩20,905 | ₩20,744 | ₩20,797 | -0.51% | 1.3만 |
|---|
| 2025.12.03 | ₩20,851 | ₩21,012 | ₩20,690 | ₩21,012 | +0.77% | 4.4천 |
|---|
| 2025.12.02 | ₩20,918 | ₩20,985 | ₩20,771 | ₩20,878 | -0.19% | 1.2만 |
|---|
| 2025.12.01 | ₩20,864 | ₩21,039 | ₩20,836 | ₩20,918 | +0.26% | 1.1만 |
|---|
| 2025.11.28 | ₩20,998 | ₩21,133 | ₩20,945 | ₩21,079 | +0.38% | 5.1천 |
|---|
| 2025.11.26 | ₩20,985 | ₩21,106 | ₩20,918 | ₩21,039 | +0.26% | 1.6만 |
|---|
| 2025.11.25 | ₩20,998 | ₩21,052 | ₩20,918 | ₩21,012 | +0.06% | 6천 |
|---|
| 2025.11.24 | ₩20,918 | ₩21,052 | ₩20,864 | ₩20,985 | +0.32% | 8.1천 |
|---|
| 2025.11.21 | ₩20,730 | ₩20,972 | ₩20,677 | ₩20,918 | +0.91% | 1.9만 |
|---|
| 2025.11.20 | ₩20,918 | ₩21,055 | ₩20,596 | ₩20,771 | -0.71% | 1.4만 |
|---|
| 2025.11.19 | ₩20,905 | ₩20,918 | ₩20,750 | ₩20,918 | +0.06% | 1.5만 |
|---|
| 2025.11.18 | ₩20,744 | ₩20,945 | ₩20,630 | ₩20,891 | +0.71% | 1.5만 |
|---|
| 2025.11.17 | ₩20,972 | ₩21,009 | ₩20,677 | ₩20,891 | -0.38% | 1.6만 |
|---|
| 2025.11.14 | ₩20,998 | ₩21,106 | ₩20,891 | ₩21,106 | +0.51% | 8.9천 |
|---|
| 2025.11.13 | ₩21,146 | ₩21,146 | ₩20,744 | ₩20,985 | -0.76% | 10.1만 |
|---|
| 2025.11.12 | ₩21,347 | ₩21,414 | ₩21,253 | ₩21,401 | +0.25% | 1.2만 |
|---|
| 2025.11.11 | ₩21,280 | ₩21,387 | ₩21,226 | ₩21,387 | +0.50% | 7.4천 |
|---|
| 2025.11.10 | ₩21,319 | ₩21,347 | ₩21,319 | ₩21,334 | +0.07% | 3.4천 |
|---|
| 2025.11.07 | ₩21,320 | ₩21,320 | ₩20,891 | ₩21,307 | -0.06% | 7.4천 |
|---|
| 2025.11.06 | ₩21,213 | ₩21,320 | ₩21,161 | ₩21,307 | +0.44% | 3.8천 |
|---|
| 2025.11.05 | ₩20,998 | ₩21,307 | ₩20,998 | ₩21,267 | +1.28% | 7.1천 |
|---|
| 2025.11.04 | ₩21,226 | ₩21,334 | ₩21,066 | ₩21,240 | +0.06% | 9.4천 |
|---|
| 2025.11.03 | ₩21,267 | ₩21,529 | ₩21,052 | ₩21,454 | +0.88% | 6.6천 |
|---|
| 2025.10.31 | ₩21,387 | ₩21,508 | ₩21,186 | ₩21,508 | +0.56% | 4.1천 |
|---|
| 2025.10.30 | ₩21,481 | ₩21,642 | ₩21,320 | ₩21,508 | +0.12% | 1.1만 |
|---|
| 2025.10.29 | ₩21,749 | ₩21,749 | ₩21,588 | ₩21,656 | -0.43% | 2.2천 |
|---|
| 2025.10.28 | ₩21,723 | ₩21,803 | ₩21,723 | ₩21,736 | +0.06% | 6.5천 |
|---|
| 2025.10.27 | ₩21,709 | ₩21,776 | ₩21,669 | ₩21,669 | -0.19% | 2.2천 |
|---|
| 2025.10.24 | ₩21,548 | ₩21,645 | ₩21,548 | ₩21,615 | +0.31% | 2.7천 |
|---|
| 2025.10.23 | ₩21,454 | ₩21,615 | ₩21,454 | ₩21,575 | +0.56% | 4.4천 |
|---|
| 2025.10.22 | ₩21,696 | ₩21,696 | ₩21,334 | ₩21,669 | -0.12% | 7.6천 |
|---|
| 2025.10.21 | ₩21,669 | ₩21,776 | ₩21,669 | ₩21,709 | +0.19% | 3.6천 |
|---|
| 2025.10.20 | ₩21,588 | ₩21,696 | ₩21,548 | ₩21,696 | +0.50% | 5.2천 |
|---|
| 2025.10.17 | ₩21,473 | ₩21,495 | ₩21,468 | ₩21,495 | +0.10% | 3.6천 |
|---|
| 2025.10.16 | ₩21,495 | ₩21,495 | ₩21,320 | ₩21,387 | -0.50% | 6.1천 |
|---|
| 2025.10.15 | ₩21,280 | ₩21,468 | ₩21,186 | ₩21,428 | +0.69% | 1.1만 |
|---|
| 2025.10.14 | ₩20,934 | ₩21,267 | ₩20,934 | ₩21,240 | +1.46% | 4.1천 |
|---|
| 2025.10.13 | ₩21,213 | ₩21,307 | ₩21,133 | ₩21,293 | +0.38% | 4.6천 |
|---|
| 2025.10.10 | ₩21,293 | ₩21,539 | ₩20,985 | ₩21,159 | -0.63% | 1.4만 |
|---|