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 | ₩23,960 | ₩24,711 | ₩23,638 | ₩24,375 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,356 | ₩24,241 | ₩23,222 | ₩24,107 | +3.22% | 410만 |
| 2026.10.07 | ₩23,638 | ₩23,973 | ₩23,383 | ₩23,691 | +0.23% | 387만 |
| 2026.10.06 | ₩24,335 | ₩24,523 | ₩23,839 | ₩24,000 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,799 | ₩24,349 | ₩23,302 | ₩24,295 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,161 | ₩24,201 | ₩23,638 | ₩23,758 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,906 | ₩24,375 | ₩23,678 | ₩24,107 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,362 | ₩25,060 | ₩23,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,852 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,289 | ₩24,429 | ₩23,074 | ₩24,335 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,269 | ₩23,624 | ₩21,880 | ₩23,222 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,786 | ₩22,256 | ₩21,478 | ₩22,242 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,437 | ₩21,733 | ₩20,968 | ₩21,572 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,357 | ₩21,518 | ₩21,062 | ₩21,357 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,089 | ₩21,558 | ₩20,995 | ₩21,357 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,391 | ₩20,834 | ₩20,176 | ₩20,740 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,975 | ₩20,391 | ₩19,975 | ₩20,203 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,176 | ₩20,217 | ₩19,868 | ₩20,002 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,881 | ₩20,405 | ₩19,626 | ₩19,868 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,579 | ₩20,726 | ₩19,600 | ₩19,868 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,922 | ₩21,022 | ₩19,600 | ₩20,700 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,734 | ₩20,257 | ₩19,425 | ₩20,150 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,707 | ₩20,284 | ₩18,915 | ₩19,492 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,953 | ₩23,369 | ₩22,484 | ₩22,658 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,329 | ₩23,477 | ₩22,766 | ₩23,101 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,430 | ₩23,329 | ₩22,256 | ₩23,329 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,538 | ₩23,034 | ₩22,055 | ₩22,819 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,336 | ₩22,739 | ₩22,081 | ₩22,350 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩22,001 | ₩22,725 | ₩21,692 | ₩22,242 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,135 | ₩22,497 | ₩22,055 | ₩22,309 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,886 | ₩23,275 | ₩22,605 | ₩22,631 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,168 | ₩23,356 | ₩22,283 | ₩22,390 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,114 | ₩23,879 | ₩22,994 | ₩23,597 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,645 | ₩22,645 | ₩22,041 | ₩22,444 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,961 | ₩22,739 | ₩21,920 | ₩22,631 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,786 | ₩21,988 | ₩21,598 | ₩21,692 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,041 | ₩22,055 | ₩21,263 | ₩21,464 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,296 | ₩22,806 | ₩22,269 | ₩22,363 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,202 | ₩22,363 | ₩21,800 | ₩21,934 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,478 | ₩22,122 | ₩21,397 | ₩21,934 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,867 | ₩21,974 | ₩21,585 | ₩21,692 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,988 | ₩22,014 | ₩21,223 | ₩21,867 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,114 | ₩23,141 | ₩21,746 | ₩21,786 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,107 | ₩24,282 | ₩23,249 | ₩23,289 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,282 | ₩24,764 | ₩23,812 | ₩24,577 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,812 | ₩24,214 | ₩23,396 | ₩24,107 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,799 | ₩24,295 | ₩23,611 | ₩23,772 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,255 | ₩24,724 | ₩23,866 | ₩23,906 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,718 | ₩24,456 | ₩23,611 | ₩24,255 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,249 | ₩23,986 | ₩23,222 | ₩23,973 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,940 | ₩23,369 | ₩22,725 | ₩23,047 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,477 | ₩23,477 | ₩22,913 | ₩23,222 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,785 | ₩24,067 | ₩23,114 | ₩23,530 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,067 | ₩24,536 | ₩23,960 | ₩24,335 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,490 | ₩23,892 | ₩23,262 | ₩23,839 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,605 | ₩23,249 | ₩22,390 | ₩22,806 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,396 | ₩23,651 | ₩22,779 | ₩22,913 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,369 | ₩24,053 | ₩23,208 | ₩23,906 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,195 | ₩23,503 | ₩22,779 | ₩23,289 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,463 | ₩23,973 | ₩22,953 | ₩23,530 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,114 | ₩23,986 | ₩22,618 | ₩22,846 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,195 | ₩24,053 | ₩23,128 | ₩23,463 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,894 | ₩23,503 | ₩21,746 | ₩23,356 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,746 | ₩21,773 | ₩21,116 | ₩21,666 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,377 | ₩22,739 | ₩21,357 | ₩21,505 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,202 | ₩22,618 | ₩21,894 | ₩22,551 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩22,001 | ₩22,538 | ₩21,773 | ₩22,377 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,122 | ₩22,175 | ₩21,263 | ₩21,894 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,216 | ₩22,752 | ₩21,920 | ₩22,162 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,988 | ₩22,417 | ₩21,558 | ₩22,135 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,074 | ₩23,074 | ₩21,894 | ₩22,081 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,900 | ₩23,275 | ₩22,618 | ₩23,195 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,940 | ₩23,101 | ₩22,216 | ₩23,074 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,611 | ₩23,611 | ₩22,605 | ₩22,900 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,785 | ₩24,456 | ₩23,611 | ₩23,986 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,872 | ₩24,872 | ₩24,174 | ₩24,214 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,973 | ₩25,207 | ₩23,839 | ₩24,818 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,463 | ₩24,067 | ₩23,436 | ₩23,785 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,799 | ₩23,960 | ₩23,517 | ₩23,866 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,302 | ₩24,442 | ₩23,141 | ₩23,892 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,718 | ₩24,657 | ₩22,873 | ₩22,940 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,630 | ₩25,046 | ₩23,463 | ₩23,530 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,301 | ₩25,865 | ₩24,590 | ₩24,764 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,711 | ₩25,717 | ₩24,644 | ₩25,207 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,933 | ₩24,563 | ₩23,557 | ₩24,536 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,477 | ₩24,617 | ₩23,275 | ₩23,517 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,557 | ₩24,308 | ₩22,980 | ₩23,571 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,122 | ₩23,490 | ₩22,028 | ₩23,195 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩22,014 | ₩22,377 | ₩21,759 | ₩22,055 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,934 | ₩22,444 | ₩21,625 | ₩22,350 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,196 | ₩21,974 | ₩20,968 | ₩21,920 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,424 | ₩21,773 | ₩21,183 | ₩21,518 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,196 | ₩21,894 | ₩20,633 | ₩21,652 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,653 | ₩21,263 | ₩19,506 | ₩21,196 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,329 | ₩24,764 | ₩23,275 | ₩24,040 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,342 | ₩24,121 | ₩23,195 | ₩23,557 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,591 | ₩23,114 | ₩22,511 | ₩22,980 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,309 | ₩22,403 | ₩21,947 | ₩22,175 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,666 | ₩22,484 | ₩21,223 | ₩22,202 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,700 | ₩22,028 | ₩20,391 | ₩22,001 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,203 | ₩20,941 | ₩19,707 | ₩20,606 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,619 | ₩20,780 | ₩19,814 | ₩19,935 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,713 | ₩20,941 | ₩20,458 | ₩20,512 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,048 | ₩21,411 | ₩20,700 | ₩20,834 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,700 | ₩20,820 | ₩20,163 | ₩20,686 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,606 | ₩21,223 | ₩20,109 | ₩21,008 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,403 | ₩22,444 | ₩20,780 | ₩20,820 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,390 | ₩22,792 | ₩22,068 | ₩22,377 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,792 | ₩23,061 | ₩22,028 | ₩22,323 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,088 | ₩23,691 | ₩22,672 | ₩22,685 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,122 | ₩22,645 | ₩22,014 | ₩22,350 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,377 | ₩22,672 | ₩21,894 | ₩22,001 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,369 | ₩23,477 | ₩22,524 | ₩22,725 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,047 | ₩23,450 | ₩23,007 | ₩23,369 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,047 | ₩23,235 | ₩22,699 | ₩22,967 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩24,000 | ₩24,322 | ₩23,074 | ₩23,302 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩24,013 | ₩24,201 | ₩23,705 | ₩24,000 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,322 | ₩24,375 | ₩23,879 | ₩24,027 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,993 | ₩25,194 | ₩24,013 | ₩24,402 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,905 | ₩26,455 | ₩24,993 | ₩25,100 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,696 | ₩27,501 | ₩25,784 | ₩25,905 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,133 | ₩26,951 | ₩25,838 | ₩26,669 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,267 | ₩26,696 | ₩25,972 | ₩26,052 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,932 | ₩26,361 | ₩25,408 | ₩25,717 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,858 | ₩26,079 | ₩24,644 | ₩26,052 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,416 | ₩24,671 | ₩23,758 | ₩23,839 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,268 | ₩24,429 | ₩23,436 | ₩24,255 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,778 | ₩24,845 | ₩24,268 | ₩24,577 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,389 | ₩25,221 | ₩24,241 | ₩24,872 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,617 | ₩24,899 | ₩23,906 | ₩24,563 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,101 | ₩23,611 | ₩22,873 | ₩23,289 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,846 | ₩23,477 | ₩22,672 | ₩23,450 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩23,007 | ₩23,369 | ₩22,470 | ₩22,591 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,578 | ₩23,731 | ₩22,444 | ₩23,235 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,081 | ₩22,779 | ₩21,786 | ₩22,403 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,135 | ₩22,470 | ₩21,142 | ₩21,585 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,370 | ₩21,947 | ₩21,263 | ₩21,639 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,840 | ₩22,430 | ₩21,545 | ₩21,558 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,309 | ₩22,766 | ₩21,920 | ₩22,162 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,202 | ₩22,457 | ₩21,746 | ₩21,894 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,745 | ₩23,812 | ₩22,564 | ₩22,631 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,463 | ₩23,611 | ₩22,886 | ₩23,101 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,967 | ₩23,731 | ₩22,631 | ₩23,477 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,356 | ₩23,960 | ₩23,061 | ₩23,141 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,919 | ₩24,013 | ₩23,168 | ₩23,517 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,678 | ₩24,214 | ₩23,262 | ₩23,356 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,866 | ₩24,134 | ₩23,463 | ₩23,584 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,053 | ₩24,174 | ₩23,450 | ₩23,557 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,939 | ₩25,288 | ₩24,241 | ₩24,375 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,469 | ₩26,576 | ₩24,442 | ₩25,167 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,228 | ₩24,899 | ₩23,571 | ₩24,778 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,221 | ₩25,717 | ₩24,724 | ₩24,764 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,702 | ₩28,172 | ₩25,247 | ₩25,932 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,144 | ₩30,909 | ₩29,835 | ₩30,117 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,272 | ₩30,184 | ₩28,440 | ₩29,835 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,995 | ₩32,062 | ₩30,037 | ₩30,184 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,827 | ₩33,042 | ₩32,129 | ₩32,961 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,518 | ₩33,847 | ₩32,438 | ₩33,417 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,089 | ₩32,572 | ₩31,834 | ₩32,250 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,727 | ₩32,492 | ₩31,553 | ₩31,875 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,176 | ₩33,176 | ₩30,667 | ₩31,727 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,921 | ₩34,839 | ₩32,572 | ₩33,887 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩33,055 | ₩33,739 | ₩32,451 | ₩33,471 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,921 | ₩34,115 | ₩32,773 | ₩33,632 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,558 | ₩34,947 | ₩32,143 | ₩33,444 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩33,042 | ₩34,356 | ₩32,773 | ₩34,182 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,720 | ₩34,477 | ₩32,264 | ₩32,921 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,968 | ₩32,988 | ₩31,740 | ₩31,982 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,445 | ₩32,961 | ₩31,298 | ₩31,700 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,807 | ₩32,035 | ₩31,204 | ₩31,606 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,888 | ₩32,210 | ₩31,526 | ₩31,875 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,210 | ₩33,001 | ₩30,493 | ₩30,976 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,196 | ₩32,505 | ₩31,472 | ₩32,438 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,122 | ₩33,484 | ₩31,982 | ₩32,223 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,512 | ₩33,095 | ₩31,392 | ₩33,068 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,855 | ₩31,767 | ₩30,748 | ₩31,271 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩31,056 | ₩31,324 | ₩30,707 | ₩31,271 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,727 | ₩31,754 | ₩30,855 | ₩31,029 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,451 | ₩32,478 | ₩31,257 | ₩31,445 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,210 | ₩32,679 | ₩32,049 | ₩32,156 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,565 | ₩33,726 | ₩32,304 | ₩32,384 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,987 | ₩35,805 | ₩33,471 | ₩33,726 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,370 | ₩35,081 | ₩34,182 | ₩34,880 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,498 | ₩34,477 | ₩33,136 | ₩34,222 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,531 | ₩34,826 | ₩33,806 | ₩34,128 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,155 | ₩35,041 | ₩33,967 | ₩34,625 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,604 | ₩36,154 | ₩34,155 | ₩34,450 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,242 | ₩36,328 | ₩34,611 | ₩35,805 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,572 | ₩35,228 | ₩32,035 | ₩34,705 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,308 | ₩37,965 | ₩35,376 | ₩35,980 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,530 | ₩37,549 | ₩36,489 | ₩37,227 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,643 | ₩37,965 | ₩36,355 | ₩36,449 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,899 | ₩38,180 | ₩35,899 | ₩37,817 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,349 | ₩36,986 | ₩35,201 | ₩36,020 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,336 | ₩35,845 | ₩34,611 | ₩35,362 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,752 | ₩36,060 | ₩35,322 | ₩35,376 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,886 | ₩36,248 | ₩35,148 | ₩35,805 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,094 | ₩36,382 | ₩34,880 | ₩36,127 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,550 | ₩35,644 | ₩34,987 | ₩35,362 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,738 | ₩36,020 | ₩35,161 | ₩35,752 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,878 | ₩36,972 | ₩35,255 | ₩35,684 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,563 | ₩37,764 | ₩36,342 | ₩36,489 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,892 | ₩37,764 | ₩36,449 | ₩37,348 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,664 | ₩37,670 | ₩36,436 | ₩36,945 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,731 | ₩37,348 | ₩35,966 | ₩36,114 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,154 | ₩36,758 | ₩35,738 | ₩36,704 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,101 | ₩36,637 | ₩34,034 | ₩36,234 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,806 | ₩34,303 | ₩33,511 | ₩34,155 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,465 | ₩33,659 | ₩32,451 | ₩33,632 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,566 | ₩33,136 | ₩31,378 | ₩32,411 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩30,050 | ₩32,143 | ₩29,862 | ₩32,076 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,976 | ₩31,016 | ₩29,674 | ₩30,077 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,250 | ₩32,840 | ₩30,815 | ₩30,976 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,277 | ₩33,082 | ₩31,901 | ₩32,438 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩32,009 | ₩32,747 | ₩30,949 | ₩32,156 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,574 | ₩28,762 | ₩27,810 | ₩27,944 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,273 | ₩28,548 | ₩27,099 | ₩28,507 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,300 | ₩27,541 | ₩27,045 | ₩27,367 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,428 | ₩27,702 | ₩26,294 | ₩27,179 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,744 | ₩26,857 | ₩25,516 | ₩26,374 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,221 | ₩25,878 | ₩24,899 | ₩25,623 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,651 | ₩25,167 | ₩23,477 | ₩24,885 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,664 | ₩24,375 | ₩23,208 | ₩23,530 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,986 | ₩24,067 | ₩23,289 | ₩23,463 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,356 | ₩23,705 | ₩23,020 | ₩23,477 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,369 | ₩24,121 | ₩23,181 | ₩23,691 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩23,007 | ₩23,892 | ₩22,752 | ₩23,557 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,906 | ₩24,201 | ₩23,329 | ₩23,530 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,852 | ₩24,496 | ₩23,745 | ₩23,892 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,812 | ₩24,550 | ₩23,410 | ₩23,450 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,450 | ₩24,107 | ₩23,316 | ₩23,852 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,229 | ₩23,208 | ₩22,014 | ₩22,940 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,430 | ₩22,605 | ₩22,041 | ₩22,269 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,666 | ₩23,262 | ₩21,598 | ₩22,766 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,746 | ₩22,068 | ₩21,290 | ₩21,706 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,283 | ₩23,047 | ₩22,041 | ₩22,175 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,068 | ₩22,564 | ₩21,746 | ₩22,417 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,618 | ₩22,940 | ₩22,068 | ₩22,189 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,470 | ₩23,249 | ₩22,430 | ₩22,779 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,578 | ₩23,061 | ₩22,269 | ₩22,524 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,725 | ₩22,994 | ₩22,444 | ₩22,645 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,430 | ₩22,564 | ₩22,081 | ₩22,229 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,062 | ₩22,377 | ₩21,062 | ₩22,216 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,834 | ₩21,397 | ₩20,552 | ₩21,102 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,928 | ₩21,585 | ₩20,780 | ₩21,075 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,190 | ₩21,089 | ₩20,002 | ₩20,767 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,948 | ₩20,311 | ₩19,720 | ₩20,056 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,244 | ₩20,324 | ₩19,774 | ₩19,989 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,411 | ₩21,505 | ₩20,431 | ₩20,431 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,190 | ₩21,384 | ₩20,176 | ₩21,263 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,667 | ₩20,539 | ₩19,667 | ₩20,512 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,270 | ₩20,270 | ₩18,862 | ₩19,197 | -5.29% | 913.8만 |
|---|