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 | ₩23,915 | ₩24,665 | ₩23,593 | ₩24,330 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,312 | ₩24,196 | ₩23,178 | ₩24,062 | +3.22% | 410만 |
| 2026.10.07 | ₩23,593 | ₩23,928 | ₩23,339 | ₩23,647 | +0.23% | 387만 |
| 2026.10.06 | ₩24,290 | ₩24,477 | ₩23,794 | ₩23,955 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,754 | ₩24,303 | ₩23,259 | ₩24,249 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,116 | ₩24,156 | ₩23,593 | ₩23,714 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,861 | ₩24,330 | ₩23,634 | ₩24,062 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,316 | ₩25,013 | ₩23,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,808 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,245 | ₩24,383 | ₩23,031 | ₩24,290 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,228 | ₩23,580 | ₩21,839 | ₩23,178 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,746 | ₩22,214 | ₩21,438 | ₩22,201 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,397 | ₩21,692 | ₩20,929 | ₩21,531 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,317 | ₩21,478 | ₩21,022 | ₩21,317 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,049 | ₩21,518 | ₩20,956 | ₩21,317 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,353 | ₩20,795 | ₩20,139 | ₩20,701 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,938 | ₩20,353 | ₩19,938 | ₩20,165 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,139 | ₩20,179 | ₩19,831 | ₩19,965 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,844 | ₩20,366 | ₩19,590 | ₩19,831 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,540 | ₩20,688 | ₩19,563 | ₩19,831 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,884 | ₩20,982 | ₩19,563 | ₩20,661 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,697 | ₩20,219 | ₩19,389 | ₩20,112 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,670 | ₩20,246 | ₩18,880 | ₩19,456 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,910 | ₩23,326 | ₩22,442 | ₩22,616 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,285 | ₩23,433 | ₩22,723 | ₩23,058 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,388 | ₩23,285 | ₩22,214 | ₩23,285 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,495 | ₩22,991 | ₩22,013 | ₩22,777 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,295 | ₩22,696 | ₩22,040 | ₩22,308 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,960 | ₩22,683 | ₩21,652 | ₩22,201 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,094 | ₩22,455 | ₩22,013 | ₩22,268 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,844 | ₩23,232 | ₩22,562 | ₩22,589 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,125 | ₩23,312 | ₩22,241 | ₩22,348 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,071 | ₩23,834 | ₩22,951 | ₩23,553 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,602 | ₩22,602 | ₩22,000 | ₩22,402 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,920 | ₩22,696 | ₩21,879 | ₩22,589 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,746 | ₩21,946 | ₩21,558 | ₩21,652 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,000 | ₩22,013 | ₩21,223 | ₩21,424 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,254 | ₩22,763 | ₩22,228 | ₩22,321 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,161 | ₩22,321 | ₩21,759 | ₩21,893 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,438 | ₩22,080 | ₩21,357 | ₩21,893 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,826 | ₩21,933 | ₩21,545 | ₩21,652 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,946 | ₩21,973 | ₩21,183 | ₩21,826 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,071 | ₩23,098 | ₩21,705 | ₩21,746 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,062 | ₩24,236 | ₩23,205 | ₩23,245 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,236 | ₩24,718 | ₩23,767 | ₩24,531 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,767 | ₩24,169 | ₩23,352 | ₩24,062 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,754 | ₩24,249 | ₩23,567 | ₩23,727 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,209 | ₩24,678 | ₩23,821 | ₩23,861 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,674 | ₩24,410 | ₩23,567 | ₩24,209 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,205 | ₩23,941 | ₩23,178 | ₩23,928 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,897 | ₩23,326 | ₩22,683 | ₩23,004 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,433 | ₩23,433 | ₩22,870 | ₩23,178 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,741 | ₩24,022 | ₩23,071 | ₩23,486 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,022 | ₩24,490 | ₩23,915 | ₩24,290 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,446 | ₩23,848 | ₩23,218 | ₩23,794 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,562 | ₩23,205 | ₩22,348 | ₩22,763 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,352 | ₩23,607 | ₩22,736 | ₩22,870 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,326 | ₩24,008 | ₩23,165 | ₩23,861 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,151 | ₩23,459 | ₩22,736 | ₩23,245 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,419 | ₩23,928 | ₩22,910 | ₩23,486 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,071 | ₩23,941 | ₩22,576 | ₩22,803 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,151 | ₩24,008 | ₩23,085 | ₩23,419 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,853 | ₩23,459 | ₩21,705 | ₩23,312 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,705 | ₩21,732 | ₩21,076 | ₩21,625 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,335 | ₩22,696 | ₩21,317 | ₩21,464 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,161 | ₩22,576 | ₩21,853 | ₩22,509 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,960 | ₩22,495 | ₩21,732 | ₩22,335 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,080 | ₩22,134 | ₩21,223 | ₩21,853 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,174 | ₩22,710 | ₩21,879 | ₩22,120 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,946 | ₩22,375 | ₩21,518 | ₩22,094 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,031 | ₩23,031 | ₩21,853 | ₩22,040 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,857 | ₩23,232 | ₩22,576 | ₩23,151 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,897 | ₩23,058 | ₩22,174 | ₩23,031 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,567 | ₩23,567 | ₩22,562 | ₩22,857 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,741 | ₩24,410 | ₩23,567 | ₩23,941 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,825 | ₩24,825 | ₩24,129 | ₩24,169 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,928 | ₩25,160 | ₩23,794 | ₩24,772 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,419 | ₩24,022 | ₩23,393 | ₩23,741 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,754 | ₩23,915 | ₩23,473 | ₩23,821 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,259 | ₩24,397 | ₩23,098 | ₩23,848 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,674 | ₩24,611 | ₩22,830 | ₩22,897 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,584 | ₩24,999 | ₩23,419 | ₩23,486 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,254 | ₩25,816 | ₩24,544 | ₩24,718 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,665 | ₩25,669 | ₩24,598 | ₩25,160 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,888 | ₩24,517 | ₩23,513 | ₩24,490 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,433 | ₩24,571 | ₩23,232 | ₩23,473 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,513 | ₩24,263 | ₩22,937 | ₩23,526 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,080 | ₩23,446 | ₩21,987 | ₩23,151 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩21,973 | ₩22,335 | ₩21,719 | ₩22,013 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,893 | ₩22,402 | ₩21,585 | ₩22,308 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,156 | ₩21,933 | ₩20,929 | ₩21,879 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,384 | ₩21,732 | ₩21,143 | ₩21,478 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,156 | ₩21,853 | ₩20,594 | ₩21,612 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,616 | ₩21,223 | ₩19,469 | ₩21,156 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,285 | ₩24,718 | ₩23,232 | ₩23,995 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,299 | ₩24,075 | ₩23,151 | ₩23,513 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,549 | ₩23,071 | ₩22,469 | ₩22,937 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,268 | ₩22,361 | ₩21,906 | ₩22,134 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,625 | ₩22,442 | ₩21,183 | ₩22,161 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,661 | ₩21,987 | ₩20,353 | ₩21,960 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,165 | ₩20,902 | ₩19,670 | ₩20,567 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,581 | ₩20,741 | ₩19,777 | ₩19,898 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,674 | ₩20,902 | ₩20,420 | ₩20,473 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,009 | ₩21,371 | ₩20,661 | ₩20,795 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,661 | ₩20,781 | ₩20,125 | ₩20,648 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,567 | ₩21,183 | ₩20,072 | ₩20,969 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,361 | ₩22,402 | ₩20,741 | ₩20,781 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,348 | ₩22,750 | ₩22,027 | ₩22,335 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,750 | ₩23,018 | ₩21,987 | ₩22,281 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,044 | ₩23,647 | ₩22,629 | ₩22,643 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,080 | ₩22,602 | ₩21,973 | ₩22,308 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,335 | ₩22,629 | ₩21,853 | ₩21,960 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,326 | ₩23,433 | ₩22,482 | ₩22,683 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,004 | ₩23,406 | ₩22,964 | ₩23,326 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,004 | ₩23,192 | ₩22,656 | ₩22,924 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,955 | ₩24,276 | ₩23,031 | ₩23,259 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩23,968 | ₩24,156 | ₩23,660 | ₩23,955 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,276 | ₩24,330 | ₩23,834 | ₩23,982 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,946 | ₩25,147 | ₩23,968 | ₩24,357 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,856 | ₩26,405 | ₩24,946 | ₩25,053 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,646 | ₩27,450 | ₩25,736 | ₩25,856 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,084 | ₩26,901 | ₩25,789 | ₩26,620 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,218 | ₩26,646 | ₩25,923 | ₩26,004 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,883 | ₩26,312 | ₩25,361 | ₩25,669 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,812 | ₩26,030 | ₩24,598 | ₩26,004 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,370 | ₩24,624 | ₩23,714 | ₩23,794 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,223 | ₩24,383 | ₩23,393 | ₩24,209 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,732 | ₩24,798 | ₩24,223 | ₩24,531 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,343 | ₩25,173 | ₩24,196 | ₩24,825 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,571 | ₩24,852 | ₩23,861 | ₩24,517 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,058 | ₩23,567 | ₩22,830 | ₩23,245 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,803 | ₩23,433 | ₩22,629 | ₩23,406 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩22,964 | ₩23,326 | ₩22,428 | ₩22,549 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,536 | ₩23,687 | ₩22,402 | ₩23,192 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,040 | ₩22,736 | ₩21,746 | ₩22,361 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,094 | ₩22,428 | ₩21,103 | ₩21,545 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,330 | ₩21,906 | ₩21,223 | ₩21,598 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,799 | ₩22,388 | ₩21,504 | ₩21,518 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,268 | ₩22,723 | ₩21,879 | ₩22,120 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,161 | ₩22,415 | ₩21,705 | ₩21,853 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,700 | ₩23,767 | ₩22,522 | ₩22,589 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,419 | ₩23,567 | ₩22,844 | ₩23,058 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,924 | ₩23,687 | ₩22,589 | ₩23,433 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,312 | ₩23,915 | ₩23,018 | ₩23,098 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,875 | ₩23,968 | ₩23,125 | ₩23,473 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,634 | ₩24,169 | ₩23,218 | ₩23,312 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,821 | ₩24,089 | ₩23,419 | ₩23,540 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,008 | ₩24,129 | ₩23,406 | ₩23,513 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,892 | ₩25,240 | ₩24,196 | ₩24,330 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,424 | ₩26,526 | ₩24,397 | ₩25,120 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,183 | ₩24,852 | ₩23,526 | ₩24,732 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,173 | ₩25,669 | ₩24,678 | ₩24,718 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,651 | ₩28,119 | ₩25,200 | ₩25,883 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,088 | ₩30,851 | ₩29,780 | ₩30,061 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,217 | ₩30,128 | ₩28,387 | ₩29,780 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,935 | ₩32,002 | ₩29,980 | ₩30,128 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,766 | ₩32,980 | ₩32,069 | ₩32,899 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,458 | ₩33,783 | ₩32,377 | ₩33,355 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,029 | ₩32,511 | ₩31,775 | ₩32,190 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,668 | ₩32,431 | ₩31,494 | ₩31,815 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,114 | ₩33,114 | ₩30,610 | ₩31,668 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,859 | ₩34,774 | ₩32,511 | ₩33,823 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩32,993 | ₩33,676 | ₩32,391 | ₩33,408 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,859 | ₩34,051 | ₩32,712 | ₩33,569 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,493 | ₩34,881 | ₩32,083 | ₩33,382 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩32,980 | ₩34,292 | ₩32,712 | ₩34,118 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,658 | ₩34,413 | ₩32,203 | ₩32,859 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,909 | ₩32,926 | ₩31,681 | ₩31,922 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,386 | ₩32,899 | ₩31,239 | ₩31,641 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,748 | ₩31,976 | ₩31,145 | ₩31,547 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,828 | ₩32,150 | ₩31,467 | ₩31,815 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,150 | ₩32,940 | ₩30,436 | ₩30,918 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,136 | ₩32,444 | ₩31,413 | ₩32,377 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,060 | ₩33,422 | ₩31,922 | ₩32,163 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,453 | ₩33,033 | ₩31,333 | ₩33,007 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,797 | ₩31,708 | ₩30,690 | ₩31,212 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩30,998 | ₩31,266 | ₩30,650 | ₩31,212 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,668 | ₩31,694 | ₩30,797 | ₩30,971 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,391 | ₩32,417 | ₩31,199 | ₩31,386 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,150 | ₩32,618 | ₩31,989 | ₩32,096 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,502 | ₩33,663 | ₩32,243 | ₩32,324 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,921 | ₩35,738 | ₩33,408 | ₩33,663 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,305 | ₩35,015 | ₩34,118 | ₩34,814 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,435 | ₩34,413 | ₩33,074 | ₩34,158 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,466 | ₩34,761 | ₩33,743 | ₩34,064 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,091 | ₩34,975 | ₩33,904 | ₩34,560 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,537 | ₩36,086 | ₩34,091 | ₩34,386 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,176 | ₩36,260 | ₩34,546 | ₩35,738 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,511 | ₩35,162 | ₩31,976 | ₩34,640 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,238 | ₩37,894 | ₩35,310 | ₩35,912 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,461 | ₩37,479 | ₩36,421 | ₩37,158 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,573 | ₩37,894 | ₩36,287 | ₩36,381 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,832 | ₩38,108 | ₩35,832 | ₩37,747 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,283 | ₩36,917 | ₩35,136 | ₩35,952 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,270 | ₩35,778 | ₩34,546 | ₩35,296 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,685 | ₩35,993 | ₩35,256 | ₩35,310 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,819 | ₩36,180 | ₩35,082 | ₩35,738 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,029 | ₩36,314 | ₩34,814 | ₩36,060 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,484 | ₩35,577 | ₩34,921 | ₩35,296 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,671 | ₩35,952 | ₩35,095 | ₩35,685 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,809 | ₩36,903 | ₩35,189 | ₩35,618 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,492 | ₩37,693 | ₩36,274 | ₩36,421 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,823 | ₩37,693 | ₩36,381 | ₩37,278 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,595 | ₩37,599 | ₩36,368 | ₩36,876 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,662 | ₩37,278 | ₩35,899 | ₩36,046 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,086 | ₩36,689 | ₩35,671 | ₩36,635 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,038 | ₩36,568 | ₩33,971 | ₩36,167 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,743 | ₩34,238 | ₩33,448 | ₩34,091 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,404 | ₩33,596 | ₩32,391 | ₩33,569 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,507 | ₩33,074 | ₩31,319 | ₩32,350 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩29,994 | ₩32,083 | ₩29,806 | ₩32,016 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,918 | ₩30,958 | ₩29,619 | ₩30,021 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,190 | ₩32,779 | ₩30,757 | ₩30,918 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,217 | ₩33,020 | ₩31,842 | ₩32,377 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩31,949 | ₩32,685 | ₩30,891 | ₩32,096 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,521 | ₩28,708 | ₩27,758 | ₩27,892 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,222 | ₩28,494 | ₩27,048 | ₩28,454 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,249 | ₩27,490 | ₩26,994 | ₩27,316 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,378 | ₩27,651 | ₩26,245 | ₩27,128 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,696 | ₩26,807 | ₩25,468 | ₩26,325 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,173 | ₩25,830 | ₩24,852 | ₩25,575 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,607 | ₩25,120 | ₩23,433 | ₩24,839 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,620 | ₩24,330 | ₩23,165 | ₩23,486 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,941 | ₩24,022 | ₩23,245 | ₩23,419 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,312 | ₩23,660 | ₩22,977 | ₩23,433 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,326 | ₩24,075 | ₩23,138 | ₩23,647 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩22,964 | ₩23,848 | ₩22,710 | ₩23,513 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,861 | ₩24,156 | ₩23,285 | ₩23,486 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,808 | ₩24,450 | ₩23,700 | ₩23,848 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,767 | ₩24,504 | ₩23,366 | ₩23,406 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,406 | ₩24,062 | ₩23,272 | ₩23,808 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,187 | ₩23,165 | ₩21,973 | ₩22,897 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,388 | ₩22,562 | ₩22,000 | ₩22,228 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,625 | ₩23,218 | ₩21,558 | ₩22,723 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,705 | ₩22,027 | ₩21,250 | ₩21,665 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,241 | ₩23,004 | ₩22,000 | ₩22,134 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,027 | ₩22,522 | ₩21,705 | ₩22,375 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,576 | ₩22,897 | ₩22,027 | ₩22,147 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,428 | ₩23,205 | ₩22,388 | ₩22,736 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,536 | ₩23,018 | ₩22,228 | ₩22,482 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,683 | ₩22,951 | ₩22,402 | ₩22,602 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,388 | ₩22,522 | ₩22,040 | ₩22,187 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,022 | ₩22,335 | ₩21,022 | ₩22,174 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,795 | ₩21,357 | ₩20,514 | ₩21,063 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,889 | ₩21,545 | ₩20,741 | ₩21,036 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,152 | ₩21,049 | ₩19,965 | ₩20,728 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,911 | ₩20,273 | ₩19,683 | ₩20,018 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,206 | ₩20,286 | ₩19,737 | ₩19,951 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,371 | ₩21,464 | ₩20,393 | ₩20,393 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,152 | ₩21,344 | ₩20,139 | ₩21,223 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,630 | ₩20,500 | ₩19,630 | ₩20,473 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,232 | ₩20,232 | ₩18,826 | ₩19,161 | -5.29% | 913.8만 |
|---|