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 | ₩23,956 | ₩24,707 | ₩23,634 | ₩24,372 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,352 | ₩24,237 | ₩23,218 | ₩24,103 | +3.22% | 410만 |
| 2026.10.07 | ₩23,634 | ₩23,969 | ₩23,379 | ₩23,688 | +0.23% | 387만 |
| 2026.10.06 | ₩24,331 | ₩24,519 | ₩23,835 | ₩23,996 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,795 | ₩24,345 | ₩23,299 | ₩24,291 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,157 | ₩24,197 | ₩23,634 | ₩23,755 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,902 | ₩24,372 | ₩23,674 | ₩24,103 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,358 | ₩25,056 | ₩23,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,848 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,285 | ₩24,425 | ₩23,071 | ₩24,331 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,266 | ₩23,620 | ₩21,877 | ₩23,218 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,783 | ₩22,252 | ₩21,474 | ₩22,239 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,434 | ₩21,729 | ₩20,965 | ₩21,568 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,354 | ₩21,515 | ₩21,059 | ₩21,354 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,085 | ₩21,555 | ₩20,992 | ₩21,354 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,388 | ₩20,831 | ₩20,173 | ₩20,737 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,972 | ₩20,388 | ₩19,972 | ₩20,200 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,173 | ₩20,214 | ₩19,865 | ₩19,999 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,878 | ₩20,401 | ₩19,623 | ₩19,865 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,576 | ₩20,723 | ₩19,597 | ₩19,865 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,918 | ₩21,018 | ₩19,597 | ₩20,696 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,731 | ₩20,254 | ₩19,422 | ₩20,146 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,704 | ₩20,281 | ₩18,912 | ₩19,489 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,950 | ₩23,366 | ₩22,480 | ₩22,655 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,325 | ₩23,473 | ₩22,762 | ₩23,097 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,427 | ₩23,325 | ₩22,252 | ₩23,325 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,534 | ₩23,030 | ₩22,051 | ₩22,816 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,333 | ₩22,735 | ₩22,078 | ₩22,346 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,997 | ₩22,722 | ₩21,689 | ₩22,239 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,132 | ₩22,494 | ₩22,051 | ₩22,306 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,883 | ₩23,272 | ₩22,601 | ₩22,628 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,164 | ₩23,352 | ₩22,279 | ₩22,386 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,111 | ₩23,875 | ₩22,990 | ₩23,594 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,641 | ₩22,641 | ₩22,038 | ₩22,440 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,957 | ₩22,735 | ₩21,917 | ₩22,628 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,783 | ₩21,984 | ₩21,595 | ₩21,689 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,038 | ₩22,051 | ₩21,260 | ₩21,461 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,293 | ₩22,802 | ₩22,266 | ₩22,360 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,199 | ₩22,360 | ₩21,796 | ₩21,930 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,474 | ₩22,118 | ₩21,394 | ₩21,930 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,863 | ₩21,971 | ₩21,582 | ₩21,689 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,984 | ₩22,011 | ₩21,220 | ₩21,863 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,111 | ₩23,138 | ₩21,743 | ₩21,783 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,103 | ₩24,278 | ₩23,245 | ₩23,285 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,278 | ₩24,761 | ₩23,808 | ₩24,573 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,808 | ₩24,211 | ₩23,392 | ₩24,103 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,795 | ₩24,291 | ₩23,607 | ₩23,768 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,251 | ₩24,720 | ₩23,862 | ₩23,902 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,714 | ₩24,452 | ₩23,607 | ₩24,251 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,245 | ₩23,983 | ₩23,218 | ₩23,969 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,936 | ₩23,366 | ₩22,722 | ₩23,044 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,473 | ₩23,473 | ₩22,910 | ₩23,218 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,781 | ₩24,063 | ₩23,111 | ₩23,527 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,063 | ₩24,533 | ₩23,956 | ₩24,331 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,486 | ₩23,889 | ₩23,258 | ₩23,835 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,601 | ₩23,245 | ₩22,386 | ₩22,802 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,392 | ₩23,647 | ₩22,775 | ₩22,910 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,366 | ₩24,050 | ₩23,205 | ₩23,902 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,191 | ₩23,500 | ₩22,775 | ₩23,285 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,460 | ₩23,969 | ₩22,950 | ₩23,527 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,111 | ₩23,983 | ₩22,614 | ₩22,843 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,191 | ₩24,050 | ₩23,124 | ₩23,460 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,890 | ₩23,500 | ₩21,743 | ₩23,352 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,743 | ₩21,769 | ₩21,112 | ₩21,662 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,373 | ₩22,735 | ₩21,354 | ₩21,501 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,199 | ₩22,614 | ₩21,890 | ₩22,547 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,997 | ₩22,534 | ₩21,769 | ₩22,373 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,118 | ₩22,172 | ₩21,260 | ₩21,890 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,212 | ₩22,749 | ₩21,917 | ₩22,158 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,984 | ₩22,413 | ₩21,555 | ₩22,132 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,071 | ₩23,071 | ₩21,890 | ₩22,078 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,896 | ₩23,272 | ₩22,614 | ₩23,191 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,936 | ₩23,097 | ₩22,212 | ₩23,071 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,607 | ₩23,607 | ₩22,601 | ₩22,896 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,781 | ₩24,452 | ₩23,607 | ₩23,983 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,868 | ₩24,868 | ₩24,170 | ₩24,211 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,969 | ₩25,203 | ₩23,835 | ₩24,814 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,460 | ₩24,063 | ₩23,433 | ₩23,781 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,795 | ₩23,956 | ₩23,513 | ₩23,862 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,299 | ₩24,439 | ₩23,138 | ₩23,889 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,714 | ₩24,653 | ₩22,869 | ₩22,936 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,626 | ₩25,042 | ₩23,460 | ₩23,527 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,297 | ₩25,860 | ₩24,586 | ₩24,761 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,707 | ₩25,713 | ₩24,640 | ₩25,203 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,929 | ₩24,559 | ₩23,553 | ₩24,533 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,473 | ₩24,613 | ₩23,272 | ₩23,513 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,553 | ₩24,305 | ₩22,977 | ₩23,567 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,118 | ₩23,486 | ₩22,024 | ₩23,191 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩22,011 | ₩22,373 | ₩21,756 | ₩22,051 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,930 | ₩22,440 | ₩21,622 | ₩22,346 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,193 | ₩21,971 | ₩20,965 | ₩21,917 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,421 | ₩21,769 | ₩21,179 | ₩21,515 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,193 | ₩21,890 | ₩20,629 | ₩21,649 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,650 | ₩21,260 | ₩19,503 | ₩21,193 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,325 | ₩24,761 | ₩23,272 | ₩24,036 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,339 | ₩24,117 | ₩23,191 | ₩23,553 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,588 | ₩23,111 | ₩22,507 | ₩22,977 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,306 | ₩22,400 | ₩21,944 | ₩22,172 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,662 | ₩22,480 | ₩21,220 | ₩22,199 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,696 | ₩22,024 | ₩20,388 | ₩21,997 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,200 | ₩20,938 | ₩19,704 | ₩20,603 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,616 | ₩20,777 | ₩19,811 | ₩19,932 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,710 | ₩20,938 | ₩20,455 | ₩20,509 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,045 | ₩21,407 | ₩20,696 | ₩20,831 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,696 | ₩20,817 | ₩20,160 | ₩20,683 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,603 | ₩21,220 | ₩20,106 | ₩21,005 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,400 | ₩22,440 | ₩20,777 | ₩20,817 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,386 | ₩22,789 | ₩22,065 | ₩22,373 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,789 | ₩23,057 | ₩22,024 | ₩22,319 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,084 | ₩23,688 | ₩22,668 | ₩22,682 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,118 | ₩22,641 | ₩22,011 | ₩22,346 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,373 | ₩22,668 | ₩21,890 | ₩21,997 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,366 | ₩23,473 | ₩22,521 | ₩22,722 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,044 | ₩23,446 | ₩23,003 | ₩23,366 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,044 | ₩23,231 | ₩22,695 | ₩22,963 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,996 | ₩24,318 | ₩23,071 | ₩23,299 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩24,009 | ₩24,197 | ₩23,701 | ₩23,996 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,318 | ₩24,372 | ₩23,875 | ₩24,023 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,989 | ₩25,190 | ₩24,009 | ₩24,398 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,901 | ₩26,451 | ₩24,989 | ₩25,096 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,692 | ₩27,497 | ₩25,780 | ₩25,901 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,129 | ₩26,947 | ₩25,834 | ₩26,665 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,263 | ₩26,692 | ₩25,968 | ₩26,048 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,928 | ₩26,357 | ₩25,404 | ₩25,713 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,854 | ₩26,075 | ₩24,640 | ₩26,048 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,412 | ₩24,667 | ₩23,755 | ₩23,835 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,264 | ₩24,425 | ₩23,433 | ₩24,251 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,774 | ₩24,841 | ₩24,264 | ₩24,573 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,385 | ₩25,217 | ₩24,237 | ₩24,868 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,613 | ₩24,895 | ₩23,902 | ₩24,559 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,097 | ₩23,607 | ₩22,869 | ₩23,285 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,843 | ₩23,473 | ₩22,668 | ₩23,446 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩23,003 | ₩23,366 | ₩22,467 | ₩22,588 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,574 | ₩23,728 | ₩22,440 | ₩23,231 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,078 | ₩22,775 | ₩21,783 | ₩22,400 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,132 | ₩22,467 | ₩21,139 | ₩21,582 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,367 | ₩21,944 | ₩21,260 | ₩21,635 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,837 | ₩22,427 | ₩21,541 | ₩21,555 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,306 | ₩22,762 | ₩21,917 | ₩22,158 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,199 | ₩22,454 | ₩21,743 | ₩21,890 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,741 | ₩23,808 | ₩22,561 | ₩22,628 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,460 | ₩23,607 | ₩22,883 | ₩23,097 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,963 | ₩23,728 | ₩22,628 | ₩23,473 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,352 | ₩23,956 | ₩23,057 | ₩23,138 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,916 | ₩24,009 | ₩23,164 | ₩23,513 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,674 | ₩24,211 | ₩23,258 | ₩23,352 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,862 | ₩24,130 | ₩23,460 | ₩23,580 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,050 | ₩24,170 | ₩23,446 | ₩23,553 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,935 | ₩25,284 | ₩24,237 | ₩24,372 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,465 | ₩26,571 | ₩24,439 | ₩25,163 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,224 | ₩24,895 | ₩23,567 | ₩24,774 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,217 | ₩25,713 | ₩24,720 | ₩24,761 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,698 | ₩28,168 | ₩25,243 | ₩25,928 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,139 | ₩30,904 | ₩29,831 | ₩30,112 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,267 | ₩30,179 | ₩28,436 | ₩29,831 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,990 | ₩32,057 | ₩30,032 | ₩30,179 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,822 | ₩33,036 | ₩32,124 | ₩32,956 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,513 | ₩33,841 | ₩32,433 | ₩33,412 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,084 | ₩32,567 | ₩31,829 | ₩32,245 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,722 | ₩32,487 | ₩31,548 | ₩31,870 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,171 | ₩33,171 | ₩30,662 | ₩31,722 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,916 | ₩34,834 | ₩32,567 | ₩33,881 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩33,050 | ₩33,734 | ₩32,446 | ₩33,466 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,916 | ₩34,110 | ₩32,768 | ₩33,627 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,552 | ₩34,941 | ₩32,138 | ₩33,439 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩33,036 | ₩34,351 | ₩32,768 | ₩34,177 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,715 | ₩34,472 | ₩32,259 | ₩32,916 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,963 | ₩32,983 | ₩31,735 | ₩31,977 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,440 | ₩32,956 | ₩31,293 | ₩31,695 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,802 | ₩32,030 | ₩31,199 | ₩31,601 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,883 | ₩32,205 | ₩31,521 | ₩31,870 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,205 | ₩32,996 | ₩30,488 | ₩30,971 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,191 | ₩32,500 | ₩31,467 | ₩32,433 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,117 | ₩33,479 | ₩31,977 | ₩32,218 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,507 | ₩33,090 | ₩31,387 | ₩33,063 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,850 | ₩31,762 | ₩30,743 | ₩31,266 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩31,051 | ₩31,320 | ₩30,703 | ₩31,266 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,722 | ₩31,749 | ₩30,850 | ₩31,024 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,446 | ₩32,473 | ₩31,253 | ₩31,440 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,205 | ₩32,674 | ₩32,044 | ₩32,151 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,560 | ₩33,721 | ₩32,299 | ₩32,379 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,981 | ₩35,800 | ₩33,466 | ₩33,721 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,364 | ₩35,075 | ₩34,177 | ₩34,874 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,493 | ₩34,472 | ₩33,130 | ₩34,217 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,525 | ₩34,820 | ₩33,801 | ₩34,123 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,150 | ₩35,035 | ₩33,962 | ₩34,619 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,598 | ₩36,148 | ₩34,150 | ₩34,445 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,236 | ₩36,323 | ₩34,606 | ₩35,800 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,567 | ₩35,223 | ₩32,030 | ₩34,700 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,302 | ₩37,959 | ₩35,370 | ₩35,974 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,524 | ₩37,543 | ₩36,484 | ₩37,221 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,637 | ₩37,959 | ₩36,350 | ₩36,443 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,893 | ₩38,174 | ₩35,893 | ₩37,812 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,344 | ₩36,980 | ₩35,196 | ₩36,014 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,330 | ₩35,840 | ₩34,606 | ₩35,357 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,746 | ₩36,054 | ₩35,317 | ₩35,370 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,880 | ₩36,242 | ₩35,142 | ₩35,800 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,089 | ₩36,376 | ₩34,874 | ₩36,121 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,545 | ₩35,639 | ₩34,981 | ₩35,357 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,732 | ₩36,014 | ₩35,156 | ₩35,746 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,873 | ₩36,967 | ₩35,250 | ₩35,679 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,557 | ₩37,758 | ₩36,336 | ₩36,484 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,886 | ₩37,758 | ₩36,443 | ₩37,342 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,658 | ₩37,664 | ₩36,430 | ₩36,940 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,725 | ₩37,342 | ₩35,961 | ₩36,108 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,148 | ₩36,752 | ₩35,732 | ₩36,698 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,096 | ₩36,631 | ₩34,029 | ₩36,229 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,801 | ₩34,297 | ₩33,506 | ₩34,150 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,460 | ₩33,653 | ₩32,446 | ₩33,627 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,561 | ₩33,130 | ₩31,373 | ₩32,406 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩30,045 | ₩32,138 | ₩29,858 | ₩32,071 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,971 | ₩31,011 | ₩29,670 | ₩30,072 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,245 | ₩32,835 | ₩30,810 | ₩30,971 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,272 | ₩33,077 | ₩31,896 | ₩32,433 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩32,004 | ₩32,741 | ₩30,944 | ₩32,151 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,570 | ₩28,758 | ₩27,805 | ₩27,939 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,269 | ₩28,543 | ₩27,094 | ₩28,503 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,296 | ₩27,537 | ₩27,041 | ₩27,363 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,424 | ₩27,698 | ₩26,290 | ₩27,175 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,740 | ₩26,853 | ₩25,512 | ₩26,370 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,217 | ₩25,874 | ₩24,895 | ₩25,619 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,647 | ₩25,163 | ₩23,473 | ₩24,881 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,661 | ₩24,372 | ₩23,205 | ₩23,527 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,983 | ₩24,063 | ₩23,285 | ₩23,460 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,352 | ₩23,701 | ₩23,017 | ₩23,473 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,366 | ₩24,117 | ₩23,178 | ₩23,688 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩23,003 | ₩23,889 | ₩22,749 | ₩23,553 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,902 | ₩24,197 | ₩23,325 | ₩23,527 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,848 | ₩24,492 | ₩23,741 | ₩23,889 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,808 | ₩24,546 | ₩23,406 | ₩23,446 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,446 | ₩24,103 | ₩23,312 | ₩23,848 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,226 | ₩23,205 | ₩22,011 | ₩22,936 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,427 | ₩22,601 | ₩22,038 | ₩22,266 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,662 | ₩23,258 | ₩21,595 | ₩22,762 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,743 | ₩22,065 | ₩21,287 | ₩21,702 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,279 | ₩23,044 | ₩22,038 | ₩22,172 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,065 | ₩22,561 | ₩21,743 | ₩22,413 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,614 | ₩22,936 | ₩22,065 | ₩22,185 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,467 | ₩23,245 | ₩22,427 | ₩22,775 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,574 | ₩23,057 | ₩22,266 | ₩22,521 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,722 | ₩22,990 | ₩22,440 | ₩22,641 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,427 | ₩22,561 | ₩22,078 | ₩22,226 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,059 | ₩22,373 | ₩21,059 | ₩22,212 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,831 | ₩21,394 | ₩20,549 | ₩21,099 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,924 | ₩21,582 | ₩20,777 | ₩21,072 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,187 | ₩21,085 | ₩19,999 | ₩20,763 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,945 | ₩20,307 | ₩19,717 | ₩20,053 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,240 | ₩20,321 | ₩19,771 | ₩19,986 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,407 | ₩21,501 | ₩20,428 | ₩20,428 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,187 | ₩21,380 | ₩20,173 | ₩21,260 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,664 | ₩20,535 | ₩19,664 | ₩20,509 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,267 | ₩20,267 | ₩18,859 | ₩19,194 | -5.29% | 913.8만 |
|---|