시장 데이터를 불러오는 중
전체 종목
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064 과거 주가
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064 · MGRE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Affiliated Managers Group, Inc. 6.750% Junior Subordinated Notes due 2064 · MGRE · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,379 | ₩28,570 | ₩28,083 | ₩28,177 | -0.71% | 4.4만 |
| 2026.10.08 | ₩28,513 | ₩28,566 | ₩28,244 | ₩28,379 | -0.47% | 6.3만 |
| 2026.10.07 | ₩28,620 | ₩28,620 | ₩28,419 | ₩28,513 | -0.37% | 2.9만 |
| 2026.10.06 | ₩28,620 | ₩28,902 | ₩28,499 | ₩28,727 | +0.37% | 4.1만 |
| 2026.10.05 | ₩29,009 | ₩29,009 | ₩28,620 | ₩28,674 | -1.16% | 3.7만 |
| 2026.10.02 | ₩28,969 | ₩29,438 | ₩28,828 | ₩29,022 | +0.19% | 2.6만 |
| 2026.10.01 | ₩28,781 | ₩29,009 | ₩28,566 | ₩28,895 | +0.40% | 4.2만 |
| 2026.09.30 | ₩28,928 | ₩28,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,727 |
| -0.70% |
| 7.8만 |
| 2026.09.29 | ₩28,593 | ₩28,982 | ₩28,499 | ₩28,808 | +0.75% | 2.6만 |
|---|
| 2026.09.28 | ₩29,197 | ₩29,465 | ₩29,130 | ₩29,210 | +0.05% | 3.1만 |
|---|
| 2026.09.25 | ₩29,478 | ₩29,478 | ₩29,089 | ₩29,270 | -0.71% | 1.4만 |
|---|
| 2026.09.24 | ₩29,264 | ₩29,518 | ₩29,116 | ₩29,356 | +0.32% | 1.6만 |
|---|
| 2026.09.23 | ₩29,505 | ₩29,505 | ₩29,103 | ₩29,170 | -1.14% | 2.6만 |
|---|
| 2026.09.22 | ₩29,720 | ₩29,720 | ₩29,411 | ₩29,478 | -0.81% | 3만 |
|---|
| 2026.09.21 | ₩29,371 | ₩29,893 | ₩29,371 | ₩29,532 | +0.55% | 1.7만 |
|---|
| 2026.09.18 | ₩29,344 | ₩29,477 | ₩29,304 | ₩29,317 | -0.09% | 1.1만 |
|---|
| 2026.09.17 | ₩29,505 | ₩29,532 | ₩29,250 | ₩29,290 | -0.73% | 2.5만 |
|---|
| 2026.09.16 | ₩29,130 | ₩29,586 | ₩29,064 | ₩29,237 | +0.37% | 4.8만 |
|---|
| 2026.09.15 | ₩29,492 | ₩29,492 | ₩28,995 | ₩29,170 | -1.09% | 11만 |
|---|
| 2026.09.14 | ₩29,599 | ₩29,746 | ₩29,143 | ₩29,398 | -0.68% | 1.8만 |
|---|
| 2026.09.11 | ₩29,505 | ₩29,907 | ₩29,237 | ₩29,438 | -0.23% | 2.5만 |
|---|
| 2026.09.10 | ₩29,639 | ₩29,854 | ₩29,505 | ₩29,505 | -0.45% | 1.5만 |
|---|
| 2026.09.09 | ₩29,653 | ₩29,814 | ₩29,653 | ₩29,693 | +0.14% | 1.2만 |
|---|
| 2026.09.08 | ₩29,639 | ₩29,827 | ₩29,586 | ₩29,746 | +0.36% | 2.2만 |
|---|
| 2026.09.04 | ₩29,599 | ₩29,812 | ₩29,524 | ₩29,706 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩29,639 | ₩30,040 | ₩29,518 | ₩29,746 | +0.36% | 1.4만 |
|---|
| 2026.09.02 | ₩29,773 | ₩29,773 | ₩29,518 | ₩29,572 | -0.68% | 2만 |
|---|
| 2026.09.01 | ₩29,639 | ₩29,907 | ₩29,505 | ₩29,586 | -0.18% | 3.6만 |
|---|
| 2026.08.31 | ₩29,961 | ₩30,127 | ₩29,505 | ₩29,827 | -0.45% | 4.9만 |
|---|
| 2026.08.28 | ₩30,162 | ₩30,632 | ₩29,706 | ₩29,948 | -0.71% | 2.2만 |
|---|
| 2026.08.27 | ₩30,042 | ₩30,236 | ₩29,800 | ₩30,042 | 0.00% | 1.9만 |
|---|
| 2026.08.26 | ₩30,176 | ₩30,176 | ₩29,867 | ₩29,961 | -0.71% | 3.4만 |
|---|
| 2026.08.25 | ₩30,176 | ₩30,243 | ₩29,894 | ₩30,149 | -0.09% | 3.6만 |
|---|
| 2026.08.24 | ₩29,907 | ₩30,122 | ₩29,907 | ₩30,042 | +0.45% | 2.1만 |
|---|
| 2026.08.21 | ₩30,270 | ₩30,270 | ₩29,921 | ₩30,035 | -0.78% | 4.1만 |
|---|
| 2026.08.20 | ₩30,243 | ₩30,444 | ₩30,042 | ₩30,444 | +0.67% | 1.7만 |
|---|
| 2026.08.19 | ₩30,122 | ₩30,283 | ₩30,015 | ₩30,243 | +0.40% | 2.7만 |
|---|
| 2026.08.18 | ₩30,323 | ₩30,323 | ₩29,760 | ₩29,961 | -1.19% | 1.8만 |
|---|
| 2026.08.17 | ₩30,417 | ₩30,658 | ₩30,323 | ₩30,323 | -0.31% | 1.1만 |
|---|
| 2026.08.14 | ₩30,538 | ₩30,685 | ₩30,498 | ₩30,524 | -0.04% | 8.8천 |
|---|
| 2026.08.13 | ₩30,658 | ₩30,712 | ₩30,444 | ₩30,498 | -0.52% | 2.4만 |
|---|
| 2026.08.12 | ₩30,578 | ₩30,672 | ₩30,404 | ₩30,538 | -0.13% | 8.9천 |
|---|
| 2026.08.11 | ₩30,404 | ₩30,685 | ₩30,404 | ₩30,484 | +0.26% | 1.3만 |
|---|
| 2026.08.10 | ₩30,726 | ₩30,726 | ₩30,283 | ₩30,524 | -0.65% | 3.7만 |
|---|
| 2026.08.07 | ₩30,913 | ₩30,913 | ₩30,565 | ₩30,633 | -0.91% | 1.8만 |
|---|
| 2026.08.06 | ₩30,860 | ₩31,007 | ₩30,672 | ₩30,766 | -0.30% | 2.5만 |
|---|
| 2026.08.05 | ₩30,967 | ₩31,047 | ₩30,846 | ₩30,846 | -0.39% | 1.9만 |
|---|
| 2026.08.04 | ₩31,047 | ₩31,061 | ₩30,927 | ₩31,000 | -0.15% | 1.8만 |
|---|
| 2026.08.03 | ₩30,846 | ₩30,994 | ₩30,846 | ₩30,940 | +0.30% | 1.3만 |
|---|
| 2026.07.31 | ₩30,779 | ₩30,806 | ₩30,524 | ₩30,779 | 0.00% | 3.8만 |
|---|
| 2026.07.30 | ₩30,632 | ₩30,793 | ₩30,404 | ₩30,645 | +0.04% | 2만 |
|---|
| 2026.07.29 | ₩30,551 | ₩30,752 | ₩30,551 | ₩30,551 | 0.00% | 2.3만 |
|---|
| 2026.07.28 | ₩30,591 | ₩30,591 | ₩30,484 | ₩30,551 | -0.13% | 1.4만 |
|---|
| 2026.07.27 | ₩30,484 | ₩30,712 | ₩30,464 | ₩30,511 | +0.09% | 1.9만 |
|---|
| 2026.07.24 | ₩30,551 | ₩30,658 | ₩30,310 | ₩30,404 | -0.48% | 1.6만 |
|---|
| 2026.07.23 | ₩30,457 | ₩30,625 | ₩30,310 | ₩30,390 | -0.22% | 2.1만 |
|---|
| 2026.07.22 | ₩30,685 | ₩30,685 | ₩30,524 | ₩30,538 | -0.48% | 1.5만 |
|---|
| 2026.07.21 | ₩30,846 | ₩30,967 | ₩30,618 | ₩30,658 | -0.61% | 2.7만 |
|---|
| 2026.07.20 | ₩31,007 | ₩31,007 | ₩30,860 | ₩30,913 | -0.30% | 3.1만 |
|---|
| 2026.07.17 | ₩30,819 | ₩30,980 | ₩30,819 | ₩30,846 | +0.09% | 1.3만 |
|---|
| 2026.07.16 | ₩30,927 | ₩30,967 | ₩30,819 | ₩30,819 | -0.35% | 7.6천 |
|---|
| 2026.07.15 | ₩30,980 | ₩31,007 | ₩30,645 | ₩30,954 | -0.09% | 4.7만 |
|---|
| 2026.07.14 | ₩30,793 | ₩30,967 | ₩30,632 | ₩30,853 | +0.20% | 4.5만 |
|---|
| 2026.07.13 | ₩30,632 | ₩30,819 | ₩30,538 | ₩30,685 | +0.18% | 2.6만 |
|---|
| 2026.07.10 | ₩30,658 | ₩30,658 | ₩30,390 | ₩30,578 | -0.26% | 2.2만 |
|---|
| 2026.07.09 | ₩30,618 | ₩30,766 | ₩30,498 | ₩30,524 | -0.31% | 1.1만 |
|---|
| 2026.07.08 | ₩30,591 | ₩30,652 | ₩30,417 | ₩30,524 | -0.22% | 1.3만 |
|---|
| 2026.07.07 | ₩30,726 | ₩30,793 | ₩30,632 | ₩30,752 | +0.09% | 1만 |
|---|
| 2026.07.06 | ₩30,699 | ₩30,846 | ₩30,578 | ₩30,672 | -0.09% | 2.9만 |
|---|
| 2026.07.02 | ₩30,860 | ₩31,007 | ₩30,524 | ₩30,672 | -0.61% | 4.9만 |
|---|
| 2026.07.01 | ₩30,699 | ₩31,034 | ₩30,618 | ₩30,726 | +0.09% | 3.1만 |
|---|
| 2026.06.30 | ₩30,511 | ₩30,766 | ₩30,417 | ₩30,766 | +0.84% | 13.6만 |
|---|
| 2026.06.29 | ₩30,658 | ₩30,685 | ₩30,457 | ₩30,591 | -0.22% | 2.2만 |
|---|
| 2026.06.26 | ₩30,873 | ₩31,182 | ₩30,873 | ₩31,034 | +0.52% | 4.5만 |
|---|
| 2026.06.25 | ₩31,182 | ₩31,182 | ₩30,900 | ₩30,980 | -0.65% | 4.4만 |
|---|
| 2026.06.24 | ₩31,182 | ₩31,182 | ₩30,913 | ₩31,088 | -0.30% | 2.2만 |
|---|
| 2026.06.23 | ₩31,061 | ₩31,195 | ₩31,007 | ₩31,034 | -0.09% | 3.6만 |
|---|
| 2026.06.22 | ₩31,356 | ₩31,409 | ₩31,088 | ₩31,128 | -0.73% | 2.7만 |
|---|
| 2026.06.18 | ₩31,383 | ₩31,515 | ₩31,141 | ₩31,369 | -0.04% | 16.9만 |
|---|
| 2026.06.17 | ₩31,342 | ₩31,490 | ₩31,222 | ₩31,329 | -0.04% | 4.5만 |
|---|
| 2026.06.16 | ₩31,517 | ₩31,651 | ₩31,342 | ₩31,369 | -0.47% | 2.8만 |
|---|
| 2026.06.15 | ₩31,423 | ₩31,845 | ₩31,329 | ₩31,423 | 0.00% | 2.7만 |
|---|
| 2026.06.12 | ₩31,611 | ₩31,671 | ₩31,423 | ₩31,423 | -0.59% | 2.2만 |
|---|
| 2026.06.11 | ₩31,275 | ₩31,544 | ₩31,155 | ₩31,477 | +0.64% | 2.5만 |
|---|
| 2026.06.10 | ₩31,195 | ₩31,557 | ₩31,195 | ₩31,275 | +0.26% | 2.9만 |
|---|
| 2026.06.09 | ₩31,624 | ₩31,624 | ₩31,155 | ₩31,329 | -0.93% | 3.1만 |
|---|
| 2026.06.08 | ₩31,892 | ₩31,953 | ₩31,396 | ₩31,436 | -1.43% | 5.4만 |
|---|
| 2026.06.05 | ₩32,040 | ₩32,174 | ₩31,812 | ₩31,839 | -0.63% | 2.5만 |
|---|
| 2026.06.04 | ₩31,986 | ₩32,254 | ₩31,974 | ₩32,107 | +0.38% | 1.2만 |
|---|
| 2026.06.03 | ₩32,120 | ₩32,120 | ₩31,906 | ₩32,013 | -0.33% | 3.7만 |
|---|
| 2026.06.02 | ₩32,093 | ₩32,295 | ₩31,986 | ₩32,120 | +0.08% | 1.9만 |
|---|
| 2026.06.01 | ₩31,919 | ₩32,254 | ₩31,865 | ₩32,201 | +0.88% | 3.9만 |
|---|
| 2026.05.29 | ₩32,321 | ₩32,321 | ₩31,919 | ₩31,933 | -1.20% | 2.9만 |
|---|
| 2026.05.28 | ₩32,281 | ₩32,281 | ₩32,122 | ₩32,228 | -0.17% | 1.1만 |
|---|
| 2026.05.27 | ₩32,241 | ₩32,295 | ₩32,120 | ₩32,214 | -0.08% | 1.5만 |
|---|
| 2026.05.26 | ₩32,187 | ₩32,201 | ₩32,093 | ₩32,147 | -0.13% | 1.6만 |
|---|
| 2026.05.22 | ₩32,013 | ₩32,134 | ₩31,933 | ₩32,013 | 0.00% | 1.8만 |
|---|
| 2026.05.21 | ₩32,201 | ₩32,201 | ₩31,919 | ₩31,973 | -0.71% | 2.6만 |
|---|
| 2026.05.20 | ₩31,986 | ₩32,228 | ₩31,986 | ₩32,214 | +0.71% | 2.2만 |
|---|
| 2026.05.19 | ₩32,040 | ₩32,080 | ₩31,879 | ₩31,986 | -0.17% | 2.2만 |
|---|
| 2026.05.18 | ₩32,295 | ₩32,295 | ₩32,014 | ₩32,194 | -0.31% | 3.6만 |
|---|
| 2026.05.15 | ₩32,174 | ₩32,254 | ₩32,067 | ₩32,174 | 0.00% | 2.4만 |
|---|
| 2026.05.14 | ₩32,321 | ₩32,415 | ₩32,214 | ₩32,335 | +0.04% | 1.7만 |
|---|
| 2026.05.13 | ₩32,241 | ₩32,321 | ₩32,187 | ₩32,321 | +0.25% | 5.9만 |
|---|
| 2026.05.12 | ₩32,348 | ₩32,348 | ₩32,154 | ₩32,254 | -0.29% | 2.6만 |
|---|
| 2026.05.11 | ₩32,362 | ₩32,362 | ₩32,167 | ₩32,335 | -0.08% | 2.8만 |
|---|
| 2026.05.08 | ₩32,295 | ₩32,362 | ₩32,120 | ₩32,362 | +0.21% | 2.1만 |
|---|
| 2026.05.07 | ₩32,295 | ₩32,469 | ₩32,107 | ₩32,161 | -0.42% | 2.9만 |
|---|
| 2026.05.06 | ₩32,295 | ₩32,375 | ₩32,214 | ₩32,321 | +0.08% | 1.8만 |
|---|
| 2026.05.05 | ₩32,161 | ₩32,295 | ₩32,120 | ₩32,228 | +0.21% | 2.2만 |
|---|
| 2026.05.04 | ₩32,161 | ₩32,241 | ₩32,013 | ₩32,080 | -0.25% | 2.5만 |
|---|
| 2026.05.01 | ₩32,026 | ₩32,241 | ₩32,013 | ₩32,201 | +0.54% | 2.9만 |
|---|
| 2026.04.30 | ₩31,986 | ₩32,134 | ₩31,865 | ₩32,134 | +0.46% | 2.5만 |
|---|
| 2026.04.29 | ₩31,986 | ₩32,147 | ₩31,865 | ₩31,919 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩32,053 | ₩32,174 | ₩32,013 | ₩32,067 | +0.04% | 1.1만 |
|---|
| 2026.04.27 | ₩32,187 | ₩32,214 | ₩32,033 | ₩32,174 | -0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩31,892 | ₩32,328 | ₩31,892 | ₩32,147 | +0.80% | 1.3만 |
|---|
| 2026.04.23 | ₩31,919 | ₩31,919 | ₩31,718 | ₩31,879 | -0.13% | 2.3만 |
|---|
| 2026.04.22 | ₩31,986 | ₩32,040 | ₩31,892 | ₩31,946 | -0.13% | 1.2만 |
|---|
| 2026.04.21 | ₩32,067 | ₩32,080 | ₩31,839 | ₩31,839 | -0.71% | 3.4만 |
|---|
| 2026.04.20 | ₩31,973 | ₩32,093 | ₩31,812 | ₩31,946 | -0.08% | 1.7만 |
|---|
| 2026.04.17 | ₩32,013 | ₩32,254 | ₩31,946 | ₩32,080 | +0.21% | 2.6만 |
|---|
| 2026.04.16 | ₩32,228 | ₩32,348 | ₩31,892 | ₩31,906 | -1.00% | 2.7만 |
|---|
| 2026.04.15 | ₩31,597 | ₩32,254 | ₩31,356 | ₩32,107 | +1.61% | 6.6만 |
|---|
| 2026.04.14 | ₩31,074 | ₩31,597 | ₩31,074 | ₩31,389 | +1.01% | 2.2만 |
|---|
| 2026.04.13 | ₩30,954 | ₩31,249 | ₩30,860 | ₩31,168 | +0.69% | 2.7만 |
|---|
| 2026.04.10 | ₩30,994 | ₩31,114 | ₩30,967 | ₩30,967 | -0.09% | 1.3만 |
|---|
| 2026.04.09 | ₩31,007 | ₩31,061 | ₩30,752 | ₩31,061 | +0.17% | 2.3만 |
|---|
| 2026.04.08 | ₩30,819 | ₩31,034 | ₩30,712 | ₩30,846 | +0.09% | 1.9만 |
|---|
| 2026.04.07 | ₩30,618 | ₩30,779 | ₩30,457 | ₩30,632 | +0.04% | 2만 |
|---|
| 2026.04.06 | ₩30,444 | ₩30,779 | ₩30,323 | ₩30,739 | +0.97% | 4.4만 |
|---|
| 2026.04.02 | ₩29,974 | ₩30,591 | ₩29,974 | ₩30,471 | +1.66% | 5.8만 |
|---|
| 2026.04.01 | ₩30,135 | ₩30,430 | ₩30,055 | ₩30,135 | 0.00% | 2.5만 |
|---|
| 2026.03.31 | ₩30,055 | ₩30,430 | ₩30,042 | ₩30,042 | -0.04% | 13만 |
|---|
| 2026.03.30 | ₩30,256 | ₩30,947 | ₩30,015 | ₩30,042 | -0.71% | 2.6만 |
|---|
| 2026.03.27 | ₩30,685 | ₩30,819 | ₩30,216 | ₩30,216 | -1.53% | 5.2만 |
|---|
| 2026.03.26 | ₩31,101 | ₩31,584 | ₩30,860 | ₩31,383 | +0.91% | 5.7만 |
|---|
| 2026.03.25 | ₩31,369 | ₩31,604 | ₩31,216 | ₩31,235 | -0.43% | 1.3만 |
|---|
| 2026.03.24 | ₩31,222 | ₩31,423 | ₩31,101 | ₩31,128 | -0.30% | 1.3만 |
|---|
| 2026.03.23 | ₩31,584 | ₩31,758 | ₩31,195 | ₩31,235 | -1.10% | 2.9만 |
|---|
| 2026.03.20 | ₩32,040 | ₩32,120 | ₩31,182 | ₩31,342 | -2.18% | 3.7만 |
|---|
| 2026.03.19 | ₩32,174 | ₩32,174 | ₩31,812 | ₩31,919 | -0.79% | 1.5만 |
|---|
| 2026.03.18 | ₩32,214 | ₩32,254 | ₩32,026 | ₩32,093 | -0.37% | 1.4만 |
|---|
| 2026.03.17 | ₩32,254 | ₩32,415 | ₩32,201 | ₩32,201 | -0.17% | 1.9만 |
|---|
| 2026.03.16 | ₩32,254 | ₩32,254 | ₩32,053 | ₩32,120 | -0.42% | 1.7만 |
|---|
| 2026.03.13 | ₩32,093 | ₩32,228 | ₩32,053 | ₩32,120 | +0.08% | 1.3만 |
|---|
| 2026.03.12 | ₩32,147 | ₩32,228 | ₩31,946 | ₩32,174 | +0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩32,053 | ₩32,268 | ₩31,986 | ₩32,147 | +0.29% | 2.7만 |
|---|
| 2026.03.10 | ₩32,013 | ₩32,093 | ₩31,798 | ₩31,986 | -0.08% | 7.3만 |
|---|
| 2026.03.09 | ₩32,509 | ₩32,509 | ₩31,772 | ₩31,973 | -1.65% | 8.2만 |
|---|
| 2026.03.06 | ₩32,885 | ₩32,885 | ₩32,362 | ₩32,442 | -1.35% | 1.9만 |
|---|
| 2026.03.05 | ₩32,925 | ₩33,059 | ₩32,912 | ₩32,979 | +0.16% | 1.1만 |
|---|
| 2026.03.04 | ₩32,898 | ₩33,099 | ₩32,898 | ₩32,965 | +0.20% | 1.4만 |
|---|
| 2026.03.03 | ₩33,005 | ₩33,113 | ₩32,885 | ₩32,979 | -0.08% | 1.3만 |
|---|
| 2026.03.02 | ₩33,046 | ₩33,160 | ₩32,855 | ₩33,073 | +0.08% | 1.3만 |
|---|
| 2026.02.27 | ₩33,099 | ₩33,113 | ₩32,710 | ₩33,059 | -0.12% | 6.7만 |
|---|
| 2026.02.26 | ₩33,113 | ₩33,274 | ₩33,005 | ₩33,099 | -0.04% | 9.1천 |
|---|
| 2026.02.25 | ₩33,153 | ₩33,205 | ₩32,992 | ₩33,019 | -0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩33,019 | ₩33,153 | ₩32,965 | ₩32,965 | -0.16% | 1.4만 |
|---|
| 2026.02.23 | ₩33,274 | ₩33,274 | ₩32,885 | ₩32,952 | -0.97% | 2.3만 |
|---|
| 2026.02.20 | ₩33,287 | ₩33,287 | ₩33,086 | ₩33,166 | -0.36% | 1.6만 |
|---|
| 2026.02.19 | ₩33,180 | ₩33,220 | ₩33,146 | ₩33,220 | +0.12% | 2만 |
|---|
| 2026.02.18 | ₩33,247 | ₩33,260 | ₩33,073 | ₩33,180 | -0.20% | 1.5만 |
|---|
| 2026.02.17 | ₩33,113 | ₩33,166 | ₩33,005 | ₩33,153 | +0.12% | 2.5만 |
|---|
| 2026.02.13 | ₩33,073 | ₩33,113 | ₩32,865 | ₩32,993 | -0.24% | 3.3만 |
|---|
| 2026.02.12 | ₩33,019 | ₩33,113 | ₩32,858 | ₩33,046 | +0.08% | 1.2만 |
|---|
| 2026.02.11 | ₩32,952 | ₩32,965 | ₩32,858 | ₩32,952 | 0.00% | 1.6만 |
|---|
| 2026.02.10 | ₩32,898 | ₩32,965 | ₩32,724 | ₩32,925 | +0.08% | 8.1천 |
|---|
| 2026.02.09 | ₩32,804 | ₩32,845 | ₩32,657 | ₩32,744 | -0.18% | 1.3만 |
|---|
| 2026.02.06 | ₩32,818 | ₩32,858 | ₩32,643 | ₩32,724 | -0.29% | 1.5만 |
|---|
| 2026.02.05 | ₩32,724 | ₩32,724 | ₩32,563 | ₩32,630 | -0.29% | 1.2만 |
|---|
| 2026.02.04 | ₩32,737 | ₩32,737 | ₩32,549 | ₩32,724 | -0.04% | 1.9만 |
|---|
| 2026.02.03 | ₩32,791 | ₩32,858 | ₩32,617 | ₩32,630 | -0.49% | 2만 |
|---|
| 2026.02.02 | ₩32,590 | ₩32,798 | ₩32,590 | ₩32,684 | +0.29% | 1.6만 |
|---|
| 2026.01.30 | ₩33,005 | ₩33,005 | ₩32,509 | ₩32,590 | -1.26% | 4.8만 |
|---|
| 2026.01.29 | ₩32,925 | ₩32,938 | ₩32,764 | ₩32,871 | -0.16% | 2.7만 |
|---|
| 2026.01.28 | ₩32,871 | ₩32,952 | ₩32,804 | ₩32,912 | +0.12% | 1.3만 |
|---|
| 2026.01.27 | ₩32,979 | ₩32,979 | ₩32,824 | ₩32,965 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩32,952 | ₩32,965 | ₩32,871 | ₩32,945 | -0.02% | 4.1만 |
|---|
| 2026.01.23 | ₩32,871 | ₩32,871 | ₩32,684 | ₩32,858 | -0.04% | 2.1만 |
|---|
| 2026.01.22 | ₩32,751 | ₩32,818 | ₩32,670 | ₩32,818 | +0.20% | 3.2만 |
|---|
| 2026.01.21 | ₩32,603 | ₩32,657 | ₩32,536 | ₩32,630 | +0.08% | 4.4만 |
|---|
| 2026.01.20 | ₩32,617 | ₩32,617 | ₩32,456 | ₩32,603 | -0.04% | 3.2만 |
|---|
| 2026.01.16 | ₩32,576 | ₩32,724 | ₩32,576 | ₩32,684 | +0.33% | 3.1만 |
|---|
| 2026.01.15 | ₩32,630 | ₩32,710 | ₩32,509 | ₩32,643 | +0.04% | 2.6만 |
|---|
| 2026.01.14 | ₩32,469 | ₩32,563 | ₩32,429 | ₩32,536 | +0.21% | 3.6만 |
|---|
| 2026.01.13 | ₩32,590 | ₩32,630 | ₩32,429 | ₩32,442 | -0.45% | 4.3만 |
|---|
| 2026.01.12 | ₩32,590 | ₩32,617 | ₩32,281 | ₩32,603 | +0.04% | 4.2만 |
|---|
| 2026.01.09 | ₩32,724 | ₩32,724 | ₩32,482 | ₩32,590 | -0.41% | 5.1만 |
|---|
| 2026.01.08 | ₩32,670 | ₩32,670 | ₩32,523 | ₩32,590 | -0.25% | 4.7만 |
|---|
| 2026.01.07 | ₩32,777 | ₩32,777 | ₩32,482 | ₩32,617 | -0.49% | 2.6만 |
|---|
| 2026.01.06 | ₩32,885 | ₩32,885 | ₩32,523 | ₩32,576 | -0.94% | 1.7만 |
|---|
| 2026.01.05 | ₩32,657 | ₩33,032 | ₩32,657 | ₩32,751 | +0.29% | 4만 |
|---|
| 2026.01.02 | ₩32,603 | ₩32,804 | ₩32,536 | ₩32,657 | +0.16% | 5.2만 |
|---|
| 2025.12.31 | ₩32,536 | ₩32,603 | ₩32,398 | ₩32,590 | +0.16% | 2.7만 |
|---|
| 2025.12.30 | ₩32,590 | ₩32,630 | ₩32,376 | ₩32,509 | -0.25% | 1.7만 |
|---|
| 2025.12.29 | ₩32,482 | ₩32,603 | ₩32,389 | ₩32,496 | +0.04% | 3.1만 |
|---|
| 2025.12.26 | ₩33,153 | ₩33,174 | ₩33,019 | ₩33,140 | -0.04% | 1.1만 |
|---|
| 2025.12.24 | ₩32,938 | ₩33,153 | ₩32,938 | ₩33,140 | +0.61% | 7천 |
|---|
| 2025.12.23 | ₩33,287 | ₩33,368 | ₩32,952 | ₩33,046 | -0.73% | 3.5만 |
|---|
| 2025.12.22 | ₩33,354 | ₩33,448 | ₩33,153 | ₩33,314 | -0.12% | 2.9만 |
|---|
| 2025.12.19 | ₩33,274 | ₩33,461 | ₩33,247 | ₩33,435 | +0.48% | 14.9만 |
|---|
| 2025.12.18 | ₩33,287 | ₩33,314 | ₩33,283 | ₩33,301 | +0.04% | 4.5만 |
|---|
| 2025.12.17 | ₩33,354 | ₩33,354 | ₩33,240 | ₩33,327 | -0.08% | 2.4만 |
|---|
| 2025.12.16 | ₩33,073 | ₩33,247 | ₩33,073 | ₩33,247 | +0.53% | 3.7만 |
|---|
| 2025.12.15 | ₩33,260 | ₩33,341 | ₩32,831 | ₩33,220 | -0.12% | 5.2만 |
|---|
| 2025.12.12 | ₩33,153 | ₩33,233 | ₩32,945 | ₩33,046 | -0.32% | 5만 |
|---|
| 2025.12.11 | ₩33,046 | ₩33,153 | ₩32,925 | ₩33,153 | +0.32% | 3만 |
|---|
| 2025.12.10 | ₩32,630 | ₩32,925 | ₩32,456 | ₩32,912 | +0.86% | 4.9만 |
|---|
| 2025.12.09 | ₩32,429 | ₩32,536 | ₩32,335 | ₩32,523 | +0.29% | 2.6만 |
|---|
| 2025.12.08 | ₩32,295 | ₩32,523 | ₩32,217 | ₩32,442 | +0.46% | 18.9만 |
|---|
| 2025.12.05 | ₩32,254 | ₩32,375 | ₩32,053 | ₩32,187 | -0.21% | 6.3만 |
|---|
| 2025.12.04 | ₩32,389 | ₩32,389 | ₩32,120 | ₩32,187 | -0.62% | 4.3만 |
|---|
| 2025.12.03 | ₩32,281 | ₩32,375 | ₩32,221 | ₩32,308 | +0.08% | 3.4만 |
|---|
| 2025.12.02 | ₩32,549 | ₩32,549 | ₩32,080 | ₩32,187 | -1.11% | 8.3만 |
|---|
| 2025.12.01 | ₩32,697 | ₩32,871 | ₩32,402 | ₩32,429 | -0.82% | 2.5만 |
|---|
| 2025.11.28 | ₩32,818 | ₩32,818 | ₩32,697 | ₩32,697 | -0.37% | 7.2천 |
|---|
| 2025.11.26 | ₩32,845 | ₩32,845 | ₩32,630 | ₩32,697 | -0.45% | 1.5만 |
|---|
| 2025.11.25 | ₩32,590 | ₩32,804 | ₩32,390 | ₩32,657 | +0.21% | 2.6만 |
|---|
| 2025.11.24 | ₩32,469 | ₩32,630 | ₩32,362 | ₩32,389 | -0.25% | 2.3만 |
|---|
| 2025.11.21 | ₩32,147 | ₩32,590 | ₩32,069 | ₩32,281 | +0.42% | 2.1만 |
|---|
| 2025.11.20 | ₩32,563 | ₩32,576 | ₩32,040 | ₩32,040 | -1.61% | 2.1만 |
|---|
| 2025.11.19 | ₩32,576 | ₩32,576 | ₩32,375 | ₩32,375 | -0.62% | 3만 |
|---|
| 2025.11.18 | ₩32,603 | ₩32,657 | ₩32,389 | ₩32,509 | -0.29% | 3.6만 |
|---|
| 2025.11.17 | ₩32,871 | ₩32,912 | ₩32,456 | ₩32,536 | -1.02% | 2만 |
|---|
| 2025.11.14 | ₩32,710 | ₩32,925 | ₩32,590 | ₩32,724 | +0.04% | 1.8만 |
|---|
| 2025.11.13 | ₩32,912 | ₩32,912 | ₩32,563 | ₩32,603 | -0.94% | 1.4만 |
|---|
| 2025.11.12 | ₩33,099 | ₩33,099 | ₩32,791 | ₩32,858 | -0.73% | 2만 |
|---|
| 2025.11.11 | ₩33,166 | ₩33,193 | ₩32,898 | ₩32,938 | -0.69% | 1.5만 |
|---|
| 2025.11.10 | ₩33,140 | ₩33,247 | ₩32,845 | ₩33,046 | -0.28% | 1.7만 |
|---|
| 2025.11.07 | ₩33,126 | ₩33,126 | ₩32,791 | ₩32,992 | -0.40% | 4.1만 |
|---|
| 2025.11.06 | ₩33,046 | ₩33,113 | ₩32,617 | ₩33,113 | +0.20% | 2.1만 |
|---|
| 2025.11.05 | ₩32,845 | ₩33,005 | ₩32,751 | ₩32,979 | +0.41% | 9.9천 |
|---|
| 2025.11.04 | ₩32,536 | ₩32,777 | ₩32,496 | ₩32,777 | +0.74% | 3.1만 |
|---|
| 2025.11.03 | ₩32,925 | ₩32,925 | ₩32,590 | ₩32,791 | -0.41% | 2.9만 |
|---|
| 2025.10.31 | ₩33,059 | ₩33,059 | ₩32,617 | ₩32,751 | -0.93% | 4.4만 |
|---|
| 2025.10.30 | ₩33,287 | ₩33,287 | ₩32,777 | ₩32,965 | -0.97% | 1.4만 |
|---|
| 2025.10.29 | ₩33,448 | ₩33,502 | ₩33,166 | ₩33,166 | -0.84% | 2.4만 |
|---|
| 2025.10.28 | ₩33,622 | ₩33,622 | ₩33,301 | ₩33,341 | -0.84% | 2.8만 |
|---|
| 2025.10.27 | ₩33,569 | ₩33,622 | ₩33,502 | ₩33,529 | -0.12% | 1.2만 |
|---|
| 2025.10.24 | ₩33,582 | ₩33,582 | ₩33,394 | ₩33,421 | -0.48% | 1.4만 |
|---|
| 2025.10.23 | ₩33,461 | ₩33,502 | ₩33,262 | ₩33,461 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩33,529 | ₩33,529 | ₩33,314 | ₩33,394 | -0.40% | 2.3만 |
|---|
| 2025.10.21 | ₩33,354 | ₩33,515 | ₩33,354 | ₩33,488 | +0.40% | 1.6만 |
|---|
| 2025.10.20 | ₩33,166 | ₩33,381 | ₩33,149 | ₩33,327 | +0.49% | 3.8만 |
|---|
| 2025.10.17 | ₩32,979 | ₩33,260 | ₩32,925 | ₩33,059 | +0.24% | 3.3만 |
|---|
| 2025.10.16 | ₩32,845 | ₩32,992 | ₩32,777 | ₩32,858 | +0.04% | 2.5만 |
|---|
| 2025.10.15 | ₩32,791 | ₩33,032 | ₩32,764 | ₩32,764 | -0.08% | 2.1만 |
|---|
| 2025.10.14 | ₩32,885 | ₩32,965 | ₩32,764 | ₩32,764 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩32,912 | ₩32,912 | ₩32,630 | ₩32,885 | -0.08% | 1.4만 |
|---|
| 2025.10.10 | ₩33,153 | ₩33,180 | ₩32,643 | ₩32,670 | -1.46% | 2.2만 |
|---|