시장 데이터를 불러오는 중
전체 종목
American Eagle Outfitters, Inc. Common Stock 과거 주가
American Eagle Outfitters, Inc. Common Stock · AEO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Eagle Outfitters, Inc. Common Stock · AEO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,933 | ₩24,683 | ₩23,611 | ₩24,348 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,330 | ₩24,214 | ₩23,196 | ₩24,080 | +3.22% | 410만 |
| 2026.10.07 | ₩23,611 | ₩23,946 | ₩23,357 | ₩23,665 | +0.23% | 387만 |
| 2026.10.06 | ₩24,308 | ₩24,496 | ₩23,812 | ₩23,973 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,772 | ₩24,321 | ₩23,276 | ₩24,268 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,134 | ₩24,174 | ₩23,611 | ₩23,732 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,879 | ₩24,348 | ₩23,651 | ₩24,080 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,335 | ₩25,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,826 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,263 | ₩24,402 | ₩23,048 | ₩24,308 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,244 | ₩23,598 | ₩21,856 | ₩23,196 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,762 | ₩22,231 | ₩21,454 | ₩22,218 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,414 | ₩21,708 | ₩20,945 | ₩21,548 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,333 | ₩21,494 | ₩21,038 | ₩21,333 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,065 | ₩21,534 | ₩20,971 | ₩21,333 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,368 | ₩20,811 | ₩20,154 | ₩20,717 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,953 | ₩20,368 | ₩19,953 | ₩20,181 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,154 | ₩20,194 | ₩19,846 | ₩19,980 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,859 | ₩20,382 | ₩19,604 | ₩19,846 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,556 | ₩20,703 | ₩19,578 | ₩19,846 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,899 | ₩20,998 | ₩19,578 | ₩20,677 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,712 | ₩20,234 | ₩19,403 | ₩20,127 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,685 | ₩20,261 | ₩18,894 | ₩19,470 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,928 | ₩23,343 | ₩22,459 | ₩22,633 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,303 | ₩23,450 | ₩22,740 | ₩23,075 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,405 | ₩23,303 | ₩22,231 | ₩23,303 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,512 | ₩23,008 | ₩22,030 | ₩22,794 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,311 | ₩22,713 | ₩22,057 | ₩22,325 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,976 | ₩22,700 | ₩21,668 | ₩22,218 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,110 | ₩22,472 | ₩22,030 | ₩22,285 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,861 | ₩23,249 | ₩22,579 | ₩22,606 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,142 | ₩23,330 | ₩22,258 | ₩22,365 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,089 | ₩23,852 | ₩22,968 | ₩23,571 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,620 | ₩22,620 | ₩22,017 | ₩22,419 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,936 | ₩22,713 | ₩21,896 | ₩22,606 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,762 | ₩21,963 | ₩21,574 | ₩21,668 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,017 | ₩22,030 | ₩21,239 | ₩21,440 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,271 | ₩22,780 | ₩22,244 | ₩22,338 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,177 | ₩22,338 | ₩21,775 | ₩21,909 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,454 | ₩22,097 | ₩21,373 | ₩21,909 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,842 | ₩21,950 | ₩21,561 | ₩21,668 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,963 | ₩21,990 | ₩21,199 | ₩21,842 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,089 | ₩23,115 | ₩21,722 | ₩21,762 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,080 | ₩24,254 | ₩23,223 | ₩23,263 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,254 | ₩24,737 | ₩23,785 | ₩24,549 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,785 | ₩24,187 | ₩23,370 | ₩24,080 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,772 | ₩24,268 | ₩23,584 | ₩23,745 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,228 | ₩24,697 | ₩23,839 | ₩23,879 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,692 | ₩24,429 | ₩23,584 | ₩24,228 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,223 | ₩23,960 | ₩23,196 | ₩23,946 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,914 | ₩23,343 | ₩22,700 | ₩23,022 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,450 | ₩23,450 | ₩22,888 | ₩23,196 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,759 | ₩24,040 | ₩23,089 | ₩23,504 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,040 | ₩24,509 | ₩23,933 | ₩24,308 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,464 | ₩23,866 | ₩23,236 | ₩23,812 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,579 | ₩23,223 | ₩22,365 | ₩22,780 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,370 | ₩23,625 | ₩22,754 | ₩22,888 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,343 | ₩24,027 | ₩23,182 | ₩23,879 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,169 | ₩23,477 | ₩22,754 | ₩23,263 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,437 | ₩23,946 | ₩22,928 | ₩23,504 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,089 | ₩23,960 | ₩22,593 | ₩22,821 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,169 | ₩24,027 | ₩23,102 | ₩23,437 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,869 | ₩23,477 | ₩21,722 | ₩23,330 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,722 | ₩21,749 | ₩21,092 | ₩21,641 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,352 | ₩22,713 | ₩21,333 | ₩21,481 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,177 | ₩22,593 | ₩21,869 | ₩22,526 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,976 | ₩22,512 | ₩21,749 | ₩22,352 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,097 | ₩22,151 | ₩21,239 | ₩21,869 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,191 | ₩22,727 | ₩21,896 | ₩22,137 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,963 | ₩22,392 | ₩21,534 | ₩22,110 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,048 | ₩23,048 | ₩21,869 | ₩22,057 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,874 | ₩23,249 | ₩22,593 | ₩23,169 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,914 | ₩23,075 | ₩22,191 | ₩23,048 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,584 | ₩23,584 | ₩22,579 | ₩22,874 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,759 | ₩24,429 | ₩23,584 | ₩23,960 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,844 | ₩24,844 | ₩24,147 | ₩24,187 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,946 | ₩25,179 | ₩23,812 | ₩24,790 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,437 | ₩24,040 | ₩23,410 | ₩23,759 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,772 | ₩23,933 | ₩23,491 | ₩23,839 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,276 | ₩24,415 | ₩23,115 | ₩23,866 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,692 | ₩24,630 | ₩22,847 | ₩22,914 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,603 | ₩25,018 | ₩23,437 | ₩23,504 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,273 | ₩25,836 | ₩24,563 | ₩24,737 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,683 | ₩25,688 | ₩24,616 | ₩25,179 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,906 | ₩24,536 | ₩23,531 | ₩24,509 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,450 | ₩24,589 | ₩23,249 | ₩23,491 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,531 | ₩24,281 | ₩22,955 | ₩23,544 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,097 | ₩23,464 | ₩22,003 | ₩23,169 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩21,990 | ₩22,352 | ₩21,735 | ₩22,030 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,909 | ₩22,419 | ₩21,601 | ₩22,325 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,172 | ₩21,950 | ₩20,945 | ₩21,896 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,400 | ₩21,749 | ₩21,159 | ₩21,494 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,172 | ₩21,869 | ₩20,610 | ₩21,628 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,631 | ₩21,239 | ₩19,484 | ₩21,172 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,303 | ₩24,737 | ₩23,249 | ₩24,013 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,316 | ₩24,094 | ₩23,169 | ₩23,531 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,566 | ₩23,089 | ₩22,486 | ₩22,955 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,285 | ₩22,378 | ₩21,923 | ₩22,151 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,641 | ₩22,459 | ₩21,199 | ₩22,177 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,677 | ₩22,003 | ₩20,368 | ₩21,976 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,181 | ₩20,918 | ₩19,685 | ₩20,583 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,596 | ₩20,757 | ₩19,792 | ₩19,913 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,690 | ₩20,918 | ₩20,435 | ₩20,489 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,025 | ₩21,387 | ₩20,677 | ₩20,811 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,677 | ₩20,797 | ₩20,141 | ₩20,663 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,583 | ₩21,199 | ₩20,087 | ₩20,985 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,378 | ₩22,419 | ₩20,757 | ₩20,797 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,365 | ₩22,767 | ₩22,043 | ₩22,352 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,767 | ₩23,035 | ₩22,003 | ₩22,298 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,062 | ₩23,665 | ₩22,646 | ₩22,660 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,097 | ₩22,620 | ₩21,990 | ₩22,325 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,352 | ₩22,646 | ₩21,869 | ₩21,976 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,343 | ₩23,450 | ₩22,499 | ₩22,700 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,022 | ₩23,424 | ₩22,981 | ₩23,343 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,022 | ₩23,209 | ₩22,673 | ₩22,941 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,973 | ₩24,295 | ₩23,048 | ₩23,276 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩23,986 | ₩24,174 | ₩23,678 | ₩23,973 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,295 | ₩24,348 | ₩23,852 | ₩24,000 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,965 | ₩25,166 | ₩23,986 | ₩24,375 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,876 | ₩26,425 | ₩24,965 | ₩25,072 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,666 | ₩27,470 | ₩25,755 | ₩25,876 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,104 | ₩26,921 | ₩25,809 | ₩26,640 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,238 | ₩26,666 | ₩25,943 | ₩26,023 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,903 | ₩26,331 | ₩25,380 | ₩25,688 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,831 | ₩26,050 | ₩24,616 | ₩26,023 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,388 | ₩24,643 | ₩23,732 | ₩23,812 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,241 | ₩24,402 | ₩23,410 | ₩24,228 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,750 | ₩24,817 | ₩24,241 | ₩24,549 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,362 | ₩25,192 | ₩24,214 | ₩24,844 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,589 | ₩24,871 | ₩23,879 | ₩24,536 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,075 | ₩23,584 | ₩22,847 | ₩23,263 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,821 | ₩23,450 | ₩22,646 | ₩23,424 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩22,981 | ₩23,343 | ₩22,445 | ₩22,566 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,553 | ₩23,705 | ₩22,419 | ₩23,209 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,057 | ₩22,754 | ₩21,762 | ₩22,378 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,110 | ₩22,445 | ₩21,119 | ₩21,561 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,347 | ₩21,923 | ₩21,239 | ₩21,615 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,816 | ₩22,405 | ₩21,521 | ₩21,534 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,285 | ₩22,740 | ₩21,896 | ₩22,137 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,177 | ₩22,432 | ₩21,722 | ₩21,869 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,718 | ₩23,785 | ₩22,539 | ₩22,606 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,437 | ₩23,584 | ₩22,861 | ₩23,075 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,941 | ₩23,705 | ₩22,606 | ₩23,450 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,330 | ₩23,933 | ₩23,035 | ₩23,115 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,893 | ₩23,986 | ₩23,142 | ₩23,491 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,651 | ₩24,187 | ₩23,236 | ₩23,330 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,839 | ₩24,107 | ₩23,437 | ₩23,558 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,027 | ₩24,147 | ₩23,424 | ₩23,531 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,911 | ₩25,259 | ₩24,214 | ₩24,348 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,442 | ₩26,546 | ₩24,415 | ₩25,139 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,201 | ₩24,871 | ₩23,544 | ₩24,750 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,192 | ₩25,688 | ₩24,697 | ₩24,737 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,671 | ₩28,140 | ₩25,219 | ₩25,903 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,110 | ₩30,874 | ₩29,802 | ₩30,083 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,239 | ₩30,150 | ₩28,408 | ₩29,802 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,959 | ₩32,026 | ₩30,003 | ₩30,150 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,790 | ₩33,005 | ₩32,093 | ₩32,924 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,482 | ₩33,809 | ₩32,402 | ₩33,380 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,053 | ₩32,536 | ₩31,799 | ₩32,214 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,691 | ₩32,455 | ₩31,517 | ₩31,839 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,139 | ₩33,139 | ₩30,633 | ₩31,691 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,884 | ₩34,800 | ₩32,536 | ₩33,849 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩33,018 | ₩33,702 | ₩32,415 | ₩33,434 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,884 | ₩34,077 | ₩32,737 | ₩33,594 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,519 | ₩34,908 | ₩32,107 | ₩33,407 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩33,005 | ₩34,318 | ₩32,737 | ₩34,144 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,683 | ₩34,439 | ₩32,227 | ₩32,884 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,933 | ₩32,951 | ₩31,705 | ₩31,946 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,410 | ₩32,924 | ₩31,263 | ₩31,665 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,772 | ₩32,000 | ₩31,169 | ₩31,571 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,852 | ₩32,174 | ₩31,490 | ₩31,839 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,174 | ₩32,964 | ₩30,459 | ₩30,941 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,160 | ₩32,469 | ₩31,437 | ₩32,402 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,085 | ₩33,447 | ₩31,946 | ₩32,187 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,477 | ₩33,058 | ₩31,356 | ₩33,031 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,820 | ₩31,732 | ₩30,713 | ₩31,236 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩31,021 | ₩31,289 | ₩30,673 | ₩31,236 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,691 | ₩31,718 | ₩30,820 | ₩30,995 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,415 | ₩32,442 | ₩31,222 | ₩31,410 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,174 | ₩32,643 | ₩32,013 | ₩32,120 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,527 | ₩33,688 | ₩32,268 | ₩32,348 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,948 | ₩35,765 | ₩33,434 | ₩33,688 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,331 | ₩35,042 | ₩34,144 | ₩34,841 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,460 | ₩34,439 | ₩33,098 | ₩34,184 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,492 | ₩34,787 | ₩33,769 | ₩34,090 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,117 | ₩35,001 | ₩33,929 | ₩34,586 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,564 | ₩36,114 | ₩34,117 | ₩34,412 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,202 | ₩36,288 | ₩34,573 | ₩35,765 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,536 | ₩35,189 | ₩32,000 | ₩34,666 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,266 | ₩37,923 | ₩35,336 | ₩35,939 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,489 | ₩37,507 | ₩36,449 | ₩37,186 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,601 | ₩37,923 | ₩36,315 | ₩36,408 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,859 | ₩38,137 | ₩35,859 | ₩37,775 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,310 | ₩36,944 | ₩35,162 | ₩35,980 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,296 | ₩35,805 | ₩34,573 | ₩35,323 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,712 | ₩36,020 | ₩35,283 | ₩35,336 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,846 | ₩36,207 | ₩35,109 | ₩35,765 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,055 | ₩36,341 | ₩34,841 | ₩36,087 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,511 | ₩35,604 | ₩34,948 | ₩35,323 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,698 | ₩35,980 | ₩35,122 | ₩35,712 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,837 | ₩36,931 | ₩35,216 | ₩35,645 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,521 | ₩37,722 | ₩36,301 | ₩36,449 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,851 | ₩37,722 | ₩36,408 | ₩37,306 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,623 | ₩37,628 | ₩36,395 | ₩36,904 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,690 | ₩37,306 | ₩35,926 | ₩36,073 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,114 | ₩36,717 | ₩35,698 | ₩36,663 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,063 | ₩36,596 | ₩33,996 | ₩36,194 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,769 | ₩34,264 | ₩33,474 | ₩34,117 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,428 | ₩33,621 | ₩32,415 | ₩33,594 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,531 | ₩33,098 | ₩31,343 | ₩32,375 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩30,016 | ₩32,107 | ₩29,829 | ₩32,040 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,941 | ₩30,981 | ₩29,641 | ₩30,043 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,804 | ₩30,780 | ₩30,941 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,241 | ₩33,045 | ₩31,866 | ₩32,402 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩31,973 | ₩32,710 | ₩30,914 | ₩32,120 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,542 | ₩28,730 | ₩27,779 | ₩27,913 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,243 | ₩28,516 | ₩27,068 | ₩28,475 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,269 | ₩27,511 | ₩27,015 | ₩27,336 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,398 | ₩27,671 | ₩26,264 | ₩27,149 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,715 | ₩26,827 | ₩25,487 | ₩26,345 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,192 | ₩25,849 | ₩24,871 | ₩25,594 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,625 | ₩25,139 | ₩23,450 | ₩24,857 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,638 | ₩24,348 | ₩23,182 | ₩23,504 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,960 | ₩24,040 | ₩23,263 | ₩23,437 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,330 | ₩23,678 | ₩22,995 | ₩23,450 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,343 | ₩24,094 | ₩23,156 | ₩23,665 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩22,981 | ₩23,866 | ₩22,727 | ₩23,531 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,879 | ₩24,174 | ₩23,303 | ₩23,504 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,826 | ₩24,469 | ₩23,718 | ₩23,866 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,785 | ₩24,522 | ₩23,383 | ₩23,424 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,424 | ₩24,080 | ₩23,290 | ₩23,826 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,204 | ₩23,182 | ₩21,990 | ₩22,914 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,405 | ₩22,579 | ₩22,017 | ₩22,244 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,641 | ₩23,236 | ₩21,574 | ₩22,740 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,722 | ₩22,043 | ₩21,266 | ₩21,682 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,258 | ₩23,022 | ₩22,017 | ₩22,151 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,043 | ₩22,539 | ₩21,722 | ₩22,392 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,593 | ₩22,914 | ₩22,043 | ₩22,164 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,445 | ₩23,223 | ₩22,405 | ₩22,754 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,553 | ₩23,035 | ₩22,244 | ₩22,499 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,700 | ₩22,968 | ₩22,419 | ₩22,620 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,405 | ₩22,539 | ₩22,057 | ₩22,204 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,038 | ₩22,352 | ₩21,038 | ₩22,191 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,811 | ₩21,373 | ₩20,529 | ₩21,079 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,904 | ₩21,561 | ₩20,757 | ₩21,052 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,167 | ₩21,065 | ₩19,980 | ₩20,744 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,926 | ₩20,288 | ₩19,698 | ₩20,033 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,221 | ₩20,301 | ₩19,752 | ₩19,966 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,387 | ₩21,481 | ₩20,409 | ₩20,409 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,167 | ₩21,360 | ₩20,154 | ₩21,239 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,645 | ₩20,516 | ₩19,645 | ₩20,489 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,248 | ₩20,248 | ₩18,841 | ₩19,176 | -5.29% | 913.8만 |
|---|