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 | ₩23,939 | ₩24,690 | ₩23,617 | ₩24,355 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,336 | ₩24,221 | ₩23,202 | ₩24,087 | +3.22% | 410만 |
| 2026.10.07 | ₩23,617 | ₩23,953 | ₩23,363 | ₩23,671 | +0.23% | 387만 |
| 2026.10.06 | ₩24,314 | ₩24,502 | ₩23,819 | ₩23,979 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,778 | ₩24,328 | ₩23,282 | ₩24,274 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,140 | ₩24,180 | ₩23,617 | ₩23,738 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,886 | ₩24,355 | ₩23,658 | ₩24,087 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,341 | ₩25,038 | ₩23,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,832 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,269 | ₩24,408 | ₩23,055 | ₩24,314 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,250 | ₩23,604 | ₩21,862 | ₩23,202 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,768 | ₩22,237 | ₩21,459 | ₩22,224 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,419 | ₩21,714 | ₩20,950 | ₩21,553 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,339 | ₩21,500 | ₩21,044 | ₩21,339 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,071 | ₩21,540 | ₩20,977 | ₩21,339 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,374 | ₩20,816 | ₩20,159 | ₩20,722 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,958 | ₩20,374 | ₩19,958 | ₩20,186 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,159 | ₩20,200 | ₩19,851 | ₩19,985 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,864 | ₩20,387 | ₩19,610 | ₩19,851 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,561 | ₩20,709 | ₩19,583 | ₩19,851 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,905 | ₩21,004 | ₩19,583 | ₩20,682 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,717 | ₩20,240 | ₩19,409 | ₩20,133 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,690 | ₩20,267 | ₩18,899 | ₩19,476 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,934 | ₩23,349 | ₩22,465 | ₩22,639 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,309 | ₩23,457 | ₩22,746 | ₩23,081 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,411 | ₩23,309 | ₩22,237 | ₩23,309 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,518 | ₩23,014 | ₩22,036 | ₩22,800 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,317 | ₩22,719 | ₩22,063 | ₩22,331 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,982 | ₩22,706 | ₩21,674 | ₩22,224 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,116 | ₩22,478 | ₩22,036 | ₩22,291 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,867 | ₩23,256 | ₩22,585 | ₩22,612 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,148 | ₩23,336 | ₩22,264 | ₩22,371 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,095 | ₩23,859 | ₩22,974 | ₩23,577 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,626 | ₩22,626 | ₩22,022 | ₩22,425 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,942 | ₩22,719 | ₩21,902 | ₩22,612 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,768 | ₩21,969 | ₩21,580 | ₩21,674 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,022 | ₩22,036 | ₩21,245 | ₩21,446 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,277 | ₩22,786 | ₩22,250 | ₩22,344 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,183 | ₩22,344 | ₩21,781 | ₩21,915 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,459 | ₩22,103 | ₩21,379 | ₩21,915 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,848 | ₩21,955 | ₩21,567 | ₩21,674 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,969 | ₩21,996 | ₩21,205 | ₩21,848 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,095 | ₩23,122 | ₩21,728 | ₩21,768 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,087 | ₩24,261 | ₩23,229 | ₩23,269 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,261 | ₩24,743 | ₩23,792 | ₩24,556 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,792 | ₩24,194 | ₩23,376 | ₩24,087 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,778 | ₩24,274 | ₩23,591 | ₩23,752 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,234 | ₩24,703 | ₩23,845 | ₩23,886 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,698 | ₩24,435 | ₩23,591 | ₩24,234 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,229 | ₩23,966 | ₩23,202 | ₩23,953 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,920 | ₩23,349 | ₩22,706 | ₩23,028 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,457 | ₩23,457 | ₩22,894 | ₩23,202 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,765 | ₩24,046 | ₩23,095 | ₩23,510 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,046 | ₩24,516 | ₩23,939 | ₩24,314 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,470 | ₩23,872 | ₩23,242 | ₩23,819 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,585 | ₩23,229 | ₩22,371 | ₩22,786 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,376 | ₩23,631 | ₩22,760 | ₩22,894 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,349 | ₩24,033 | ₩23,189 | ₩23,886 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,175 | ₩23,483 | ₩22,760 | ₩23,269 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,443 | ₩23,953 | ₩22,934 | ₩23,510 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,095 | ₩23,966 | ₩22,599 | ₩22,827 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,175 | ₩24,033 | ₩23,108 | ₩23,443 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,875 | ₩23,483 | ₩21,728 | ₩23,336 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,728 | ₩21,754 | ₩21,098 | ₩21,647 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,358 | ₩22,719 | ₩21,339 | ₩21,486 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,183 | ₩22,599 | ₩21,875 | ₩22,532 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,982 | ₩22,518 | ₩21,754 | ₩22,358 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,103 | ₩22,156 | ₩21,245 | ₩21,875 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,197 | ₩22,733 | ₩21,902 | ₩22,143 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,969 | ₩22,398 | ₩21,540 | ₩22,116 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,055 | ₩23,055 | ₩21,875 | ₩22,063 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,880 | ₩23,256 | ₩22,599 | ₩23,175 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,920 | ₩23,081 | ₩22,197 | ₩23,055 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,591 | ₩23,591 | ₩22,585 | ₩22,880 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,765 | ₩24,435 | ₩23,591 | ₩23,966 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,851 | ₩24,851 | ₩24,154 | ₩24,194 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,953 | ₩25,186 | ₩23,819 | ₩24,797 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,443 | ₩24,046 | ₩23,416 | ₩23,765 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,778 | ₩23,939 | ₩23,497 | ₩23,845 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,282 | ₩24,422 | ₩23,122 | ₩23,872 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,698 | ₩24,636 | ₩22,853 | ₩22,920 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,609 | ₩25,025 | ₩23,443 | ₩23,510 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,280 | ₩25,843 | ₩24,569 | ₩24,743 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,690 | ₩25,695 | ₩24,623 | ₩25,186 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,912 | ₩24,542 | ₩23,537 | ₩24,516 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,457 | ₩24,596 | ₩23,256 | ₩23,497 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,537 | ₩24,288 | ₩22,961 | ₩23,550 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,103 | ₩23,470 | ₩22,009 | ₩23,175 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩21,996 | ₩22,358 | ₩21,741 | ₩22,036 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,915 | ₩22,425 | ₩21,607 | ₩22,331 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,178 | ₩21,955 | ₩20,950 | ₩21,902 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,406 | ₩21,754 | ₩21,165 | ₩21,500 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,178 | ₩21,875 | ₩20,615 | ₩21,634 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,637 | ₩21,245 | ₩19,489 | ₩21,178 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,309 | ₩24,743 | ₩23,256 | ₩24,020 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,323 | ₩24,100 | ₩23,175 | ₩23,537 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,572 | ₩23,095 | ₩22,492 | ₩22,961 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,291 | ₩22,384 | ₩21,929 | ₩22,156 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,647 | ₩22,465 | ₩21,205 | ₩22,183 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,682 | ₩22,009 | ₩20,374 | ₩21,982 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,186 | ₩20,923 | ₩19,690 | ₩20,588 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,602 | ₩20,762 | ₩19,797 | ₩19,918 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,695 | ₩20,923 | ₩20,441 | ₩20,494 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,031 | ₩21,392 | ₩20,682 | ₩20,816 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,682 | ₩20,803 | ₩20,146 | ₩20,669 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,588 | ₩21,205 | ₩20,092 | ₩20,990 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,384 | ₩22,425 | ₩20,762 | ₩20,803 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,371 | ₩22,773 | ₩22,049 | ₩22,358 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,773 | ₩23,041 | ₩22,009 | ₩22,304 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,068 | ₩23,671 | ₩22,652 | ₩22,666 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,103 | ₩22,626 | ₩21,996 | ₩22,331 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,358 | ₩22,652 | ₩21,875 | ₩21,982 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,349 | ₩23,457 | ₩22,505 | ₩22,706 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,028 | ₩23,430 | ₩22,988 | ₩23,349 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,028 | ₩23,215 | ₩22,679 | ₩22,947 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,979 | ₩24,301 | ₩23,055 | ₩23,282 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩23,993 | ₩24,180 | ₩23,685 | ₩23,979 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,301 | ₩24,355 | ₩23,859 | ₩24,006 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,971 | ₩25,172 | ₩23,993 | ₩24,382 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,883 | ₩26,432 | ₩24,971 | ₩25,079 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,674 | ₩27,478 | ₩25,762 | ₩25,883 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,111 | ₩26,928 | ₩25,816 | ₩26,647 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,245 | ₩26,674 | ₩25,950 | ₩26,030 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,910 | ₩26,338 | ₩25,387 | ₩25,695 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,837 | ₩26,057 | ₩24,623 | ₩26,030 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,395 | ₩24,650 | ₩23,738 | ₩23,819 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,247 | ₩24,408 | ₩23,416 | ₩24,234 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,757 | ₩24,824 | ₩24,247 | ₩24,556 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,368 | ₩25,199 | ₩24,221 | ₩24,851 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,596 | ₩24,877 | ₩23,886 | ₩24,542 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,081 | ₩23,591 | ₩22,853 | ₩23,269 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,827 | ₩23,457 | ₩22,652 | ₩23,430 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩22,988 | ₩23,349 | ₩22,451 | ₩22,572 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,559 | ₩23,711 | ₩22,425 | ₩23,215 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,063 | ₩22,760 | ₩21,768 | ₩22,384 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,116 | ₩22,451 | ₩21,124 | ₩21,567 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,352 | ₩21,929 | ₩21,245 | ₩21,620 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,821 | ₩22,411 | ₩21,527 | ₩21,540 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,291 | ₩22,746 | ₩21,902 | ₩22,143 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,183 | ₩22,438 | ₩21,728 | ₩21,875 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,725 | ₩23,792 | ₩22,545 | ₩22,612 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,443 | ₩23,591 | ₩22,867 | ₩23,081 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,947 | ₩23,711 | ₩22,612 | ₩23,457 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,336 | ₩23,939 | ₩23,041 | ₩23,122 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,899 | ₩23,993 | ₩23,148 | ₩23,497 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,658 | ₩24,194 | ₩23,242 | ₩23,336 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,845 | ₩24,113 | ₩23,443 | ₩23,564 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,033 | ₩24,154 | ₩23,430 | ₩23,537 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,918 | ₩25,266 | ₩24,221 | ₩24,355 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,449 | ₩26,553 | ₩24,422 | ₩25,146 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,207 | ₩24,877 | ₩23,550 | ₩24,757 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,199 | ₩25,695 | ₩24,703 | ₩24,743 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,679 | ₩28,148 | ₩25,226 | ₩25,910 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,118 | ₩30,882 | ₩29,810 | ₩30,092 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,247 | ₩30,159 | ₩28,416 | ₩29,810 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,968 | ₩32,035 | ₩30,011 | ₩30,159 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,799 | ₩33,014 | ₩32,102 | ₩32,933 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,491 | ₩33,818 | ₩32,410 | ₩33,389 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,062 | ₩32,544 | ₩31,807 | ₩32,223 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,700 | ₩32,464 | ₩31,526 | ₩31,847 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,148 | ₩33,148 | ₩30,641 | ₩31,700 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,893 | ₩34,810 | ₩32,544 | ₩33,858 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩33,027 | ₩33,711 | ₩32,424 | ₩33,442 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,893 | ₩34,086 | ₩32,745 | ₩33,603 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,528 | ₩34,917 | ₩32,116 | ₩33,416 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩33,014 | ₩34,327 | ₩32,745 | ₩34,153 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,692 | ₩34,448 | ₩32,236 | ₩32,893 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,941 | ₩32,960 | ₩31,713 | ₩31,955 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,419 | ₩32,933 | ₩31,271 | ₩31,673 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,780 | ₩32,008 | ₩31,177 | ₩31,579 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,861 | ₩32,183 | ₩31,499 | ₩31,847 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,183 | ₩32,973 | ₩30,467 | ₩30,949 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,169 | ₩32,477 | ₩31,445 | ₩32,410 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,094 | ₩33,456 | ₩31,955 | ₩32,196 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,486 | ₩33,067 | ₩31,365 | ₩33,040 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,829 | ₩31,740 | ₩30,722 | ₩31,244 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩31,030 | ₩31,298 | ₩30,681 | ₩31,244 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,700 | ₩31,727 | ₩30,829 | ₩31,003 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,424 | ₩32,451 | ₩31,231 | ₩31,419 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,183 | ₩32,652 | ₩32,022 | ₩32,129 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,536 | ₩33,697 | ₩32,276 | ₩32,357 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,957 | ₩35,775 | ₩33,442 | ₩33,697 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,341 | ₩35,051 | ₩34,153 | ₩34,850 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,469 | ₩34,448 | ₩33,107 | ₩34,193 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,501 | ₩34,796 | ₩33,778 | ₩34,099 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,126 | ₩35,011 | ₩33,938 | ₩34,595 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,574 | ₩36,123 | ₩34,126 | ₩34,421 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,212 | ₩36,297 | ₩34,582 | ₩35,775 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,544 | ₩35,198 | ₩32,008 | ₩34,676 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,276 | ₩37,933 | ₩35,346 | ₩35,949 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,499 | ₩37,517 | ₩36,458 | ₩37,196 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,611 | ₩37,933 | ₩36,324 | ₩36,418 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,869 | ₩38,147 | ₩35,869 | ₩37,785 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,319 | ₩36,954 | ₩35,172 | ₩35,989 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,306 | ₩35,815 | ₩34,582 | ₩35,332 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,721 | ₩36,029 | ₩35,292 | ₩35,346 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,855 | ₩36,217 | ₩35,118 | ₩35,775 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,064 | ₩36,351 | ₩34,850 | ₩36,096 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,520 | ₩35,614 | ₩34,957 | ₩35,332 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,708 | ₩35,989 | ₩35,131 | ₩35,721 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,847 | ₩36,941 | ₩35,225 | ₩35,654 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,531 | ₩37,732 | ₩36,311 | ₩36,458 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,860 | ₩37,732 | ₩36,418 | ₩37,316 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,633 | ₩37,638 | ₩36,405 | ₩36,914 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,700 | ₩37,316 | ₩35,936 | ₩36,083 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,123 | ₩36,726 | ₩35,708 | ₩36,673 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,072 | ₩36,606 | ₩34,005 | ₩36,204 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,778 | ₩34,274 | ₩33,483 | ₩34,126 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,437 | ₩33,630 | ₩32,424 | ₩33,603 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,539 | ₩33,107 | ₩31,351 | ₩32,384 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩30,025 | ₩32,116 | ₩29,837 | ₩32,048 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,949 | ₩30,990 | ₩29,649 | ₩30,051 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,223 | ₩32,813 | ₩30,789 | ₩30,949 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,250 | ₩33,054 | ₩31,874 | ₩32,410 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩31,981 | ₩32,719 | ₩30,923 | ₩32,129 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,550 | ₩28,738 | ₩27,786 | ₩27,920 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,250 | ₩28,523 | ₩27,076 | ₩28,483 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,277 | ₩27,518 | ₩27,022 | ₩27,344 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,405 | ₩27,679 | ₩26,271 | ₩27,156 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,722 | ₩26,834 | ₩25,494 | ₩26,352 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,199 | ₩25,856 | ₩24,877 | ₩25,601 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,631 | ₩25,146 | ₩23,457 | ₩24,864 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,644 | ₩24,355 | ₩23,189 | ₩23,510 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,966 | ₩24,046 | ₩23,269 | ₩23,443 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,336 | ₩23,685 | ₩23,001 | ₩23,457 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,349 | ₩24,100 | ₩23,162 | ₩23,671 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩22,988 | ₩23,872 | ₩22,733 | ₩23,537 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,886 | ₩24,180 | ₩23,309 | ₩23,510 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,832 | ₩24,475 | ₩23,725 | ₩23,872 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,792 | ₩24,529 | ₩23,390 | ₩23,430 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,430 | ₩24,087 | ₩23,296 | ₩23,832 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,210 | ₩23,189 | ₩21,996 | ₩22,920 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,411 | ₩22,585 | ₩22,022 | ₩22,250 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,647 | ₩23,242 | ₩21,580 | ₩22,746 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,728 | ₩22,049 | ₩21,272 | ₩21,687 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,264 | ₩23,028 | ₩22,022 | ₩22,156 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,049 | ₩22,545 | ₩21,728 | ₩22,398 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,599 | ₩22,920 | ₩22,049 | ₩22,170 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,451 | ₩23,229 | ₩22,411 | ₩22,760 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,559 | ₩23,041 | ₩22,250 | ₩22,505 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,706 | ₩22,974 | ₩22,425 | ₩22,626 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,411 | ₩22,545 | ₩22,063 | ₩22,210 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,044 | ₩22,358 | ₩21,044 | ₩22,197 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,816 | ₩21,379 | ₩20,535 | ₩21,084 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,910 | ₩21,567 | ₩20,762 | ₩21,057 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,173 | ₩21,071 | ₩19,985 | ₩20,749 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,931 | ₩20,293 | ₩19,704 | ₩20,039 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,226 | ₩20,307 | ₩19,757 | ₩19,972 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,392 | ₩21,486 | ₩20,414 | ₩20,414 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,173 | ₩21,366 | ₩20,159 | ₩21,245 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,650 | ₩20,521 | ₩19,650 | ₩20,494 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,253 | ₩20,253 | ₩18,846 | ₩19,181 | -5.29% | 913.8만 |
|---|