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 | ₩23,953 | ₩24,704 | ₩23,631 | ₩24,369 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,349 | ₩24,234 | ₩23,215 | ₩24,100 | +3.22% | 410만 |
| 2026.10.07 | ₩23,631 | ₩23,966 | ₩23,376 | ₩23,685 | +0.23% | 387만 |
| 2026.10.06 | ₩24,328 | ₩24,516 | ₩23,832 | ₩23,993 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,792 | ₩24,342 | ₩23,296 | ₩24,288 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,154 | ₩24,194 | ₩23,631 | ₩23,752 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,899 | ₩24,369 | ₩23,671 | ₩24,100 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,355 | ₩25,052 | ₩23,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,845 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,282 | ₩24,422 | ₩23,068 | ₩24,328 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,263 | ₩23,617 | ₩21,874 | ₩23,215 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,780 | ₩22,250 | ₩21,472 | ₩22,236 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,431 | ₩21,726 | ₩20,962 | ₩21,566 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,351 | ₩21,512 | ₩21,056 | ₩21,351 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,083 | ₩21,552 | ₩20,989 | ₩21,351 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,385 | ₩20,828 | ₩20,171 | ₩20,734 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,970 | ₩20,385 | ₩19,970 | ₩20,198 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,171 | ₩20,211 | ₩19,862 | ₩19,996 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,876 | ₩20,399 | ₩19,621 | ₩19,862 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,573 | ₩20,721 | ₩19,594 | ₩19,862 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,916 | ₩21,016 | ₩19,594 | ₩20,694 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,728 | ₩20,251 | ₩19,420 | ₩20,144 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,701 | ₩20,278 | ₩18,910 | ₩19,487 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,947 | ₩23,363 | ₩22,478 | ₩22,652 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,322 | ₩23,470 | ₩22,759 | ₩23,094 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,424 | ₩23,322 | ₩22,250 | ₩23,322 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,531 | ₩23,027 | ₩22,048 | ₩22,813 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,330 | ₩22,732 | ₩22,075 | ₩22,343 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,995 | ₩22,719 | ₩21,686 | ₩22,236 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,129 | ₩22,491 | ₩22,048 | ₩22,303 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,880 | ₩23,269 | ₩22,598 | ₩22,625 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,161 | ₩23,349 | ₩22,276 | ₩22,384 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,108 | ₩23,872 | ₩22,987 | ₩23,591 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,638 | ₩22,638 | ₩22,035 | ₩22,437 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,954 | ₩22,732 | ₩21,914 | ₩22,625 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,780 | ₩21,981 | ₩21,592 | ₩21,686 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩22,035 | ₩22,048 | ₩21,257 | ₩21,458 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,290 | ₩22,799 | ₩22,263 | ₩22,357 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,196 | ₩22,357 | ₩21,794 | ₩21,928 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,472 | ₩22,115 | ₩21,391 | ₩21,928 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,861 | ₩21,968 | ₩21,579 | ₩21,686 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,981 | ₩22,008 | ₩21,217 | ₩21,861 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,108 | ₩23,135 | ₩21,740 | ₩21,780 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,100 | ₩24,275 | ₩23,242 | ₩23,282 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,275 | ₩24,757 | ₩23,805 | ₩24,570 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,805 | ₩24,208 | ₩23,389 | ₩24,100 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,792 | ₩24,288 | ₩23,604 | ₩23,765 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,248 | ₩24,717 | ₩23,859 | ₩23,899 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,711 | ₩24,449 | ₩23,604 | ₩24,248 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,242 | ₩23,980 | ₩23,215 | ₩23,966 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,933 | ₩23,363 | ₩22,719 | ₩23,041 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,470 | ₩23,470 | ₩22,907 | ₩23,215 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,778 | ₩24,060 | ₩23,108 | ₩23,524 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩24,060 | ₩24,529 | ₩23,953 | ₩24,328 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,483 | ₩23,886 | ₩23,255 | ₩23,832 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,598 | ₩23,242 | ₩22,384 | ₩22,799 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,389 | ₩23,644 | ₩22,773 | ₩22,907 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,363 | ₩24,047 | ₩23,202 | ₩23,899 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,188 | ₩23,497 | ₩22,773 | ₩23,282 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,457 | ₩23,966 | ₩22,947 | ₩23,524 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,108 | ₩23,980 | ₩22,612 | ₩22,840 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,188 | ₩24,047 | ₩23,121 | ₩23,457 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,887 | ₩23,497 | ₩21,740 | ₩23,349 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,740 | ₩21,767 | ₩21,110 | ₩21,659 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,370 | ₩22,732 | ₩21,351 | ₩21,498 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,196 | ₩22,612 | ₩21,887 | ₩22,545 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,995 | ₩22,531 | ₩21,767 | ₩22,370 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,115 | ₩22,169 | ₩21,257 | ₩21,887 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,209 | ₩22,746 | ₩21,914 | ₩22,156 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,981 | ₩22,410 | ₩21,552 | ₩22,129 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,068 | ₩23,068 | ₩21,887 | ₩22,075 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,893 | ₩23,269 | ₩22,612 | ₩23,188 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,933 | ₩23,094 | ₩22,209 | ₩23,068 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,604 | ₩23,604 | ₩22,598 | ₩22,893 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,778 | ₩24,449 | ₩23,604 | ₩23,980 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,865 | ₩24,865 | ₩24,167 | ₩24,208 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,966 | ₩25,200 | ₩23,832 | ₩24,811 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,457 | ₩24,060 | ₩23,430 | ₩23,778 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,792 | ₩23,953 | ₩23,510 | ₩23,859 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,296 | ₩24,436 | ₩23,135 | ₩23,886 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,711 | ₩24,650 | ₩22,866 | ₩22,933 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,623 | ₩25,039 | ₩23,457 | ₩23,524 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,294 | ₩25,857 | ₩24,583 | ₩24,757 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,704 | ₩25,710 | ₩24,637 | ₩25,200 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,926 | ₩24,556 | ₩23,550 | ₩24,529 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,470 | ₩24,610 | ₩23,269 | ₩23,510 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,550 | ₩24,301 | ₩22,974 | ₩23,564 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,115 | ₩23,483 | ₩22,022 | ₩23,188 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩22,008 | ₩22,370 | ₩21,753 | ₩22,048 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,928 | ₩22,437 | ₩21,619 | ₩22,343 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,190 | ₩21,968 | ₩20,962 | ₩21,914 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,418 | ₩21,767 | ₩21,177 | ₩21,512 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,190 | ₩21,887 | ₩20,627 | ₩21,646 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,648 | ₩21,257 | ₩19,500 | ₩21,190 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,322 | ₩24,757 | ₩23,269 | ₩24,033 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,336 | ₩24,114 | ₩23,188 | ₩23,550 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,585 | ₩23,108 | ₩22,504 | ₩22,974 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,303 | ₩22,397 | ₩21,941 | ₩22,169 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,659 | ₩22,478 | ₩21,217 | ₩22,196 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,694 | ₩22,022 | ₩20,385 | ₩21,995 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,198 | ₩20,935 | ₩19,701 | ₩20,600 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,613 | ₩20,774 | ₩19,809 | ₩19,929 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,707 | ₩20,935 | ₩20,452 | ₩20,506 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩21,042 | ₩21,405 | ₩20,694 | ₩20,828 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,694 | ₩20,814 | ₩20,157 | ₩20,680 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,600 | ₩21,217 | ₩20,104 | ₩21,002 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,397 | ₩22,437 | ₩20,774 | ₩20,814 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,384 | ₩22,786 | ₩22,062 | ₩22,370 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,786 | ₩23,054 | ₩22,022 | ₩22,317 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,081 | ₩23,685 | ₩22,665 | ₩22,679 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,115 | ₩22,638 | ₩22,008 | ₩22,343 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,370 | ₩22,665 | ₩21,887 | ₩21,995 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,363 | ₩23,470 | ₩22,518 | ₩22,719 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩23,041 | ₩23,443 | ₩23,001 | ₩23,363 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩23,041 | ₩23,229 | ₩22,692 | ₩22,960 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,993 | ₩24,315 | ₩23,068 | ₩23,296 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩24,006 | ₩24,194 | ₩23,698 | ₩23,993 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,315 | ₩24,369 | ₩23,872 | ₩24,020 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,985 | ₩25,187 | ₩24,006 | ₩24,395 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,897 | ₩26,447 | ₩24,985 | ₩25,093 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,689 | ₩27,493 | ₩25,777 | ₩25,897 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,125 | ₩26,944 | ₩25,830 | ₩26,662 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,260 | ₩26,689 | ₩25,964 | ₩26,045 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,924 | ₩26,353 | ₩25,401 | ₩25,710 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,851 | ₩26,072 | ₩24,637 | ₩26,045 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,409 | ₩24,664 | ₩23,752 | ₩23,832 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,261 | ₩24,422 | ₩23,430 | ₩24,248 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,771 | ₩24,838 | ₩24,261 | ₩24,570 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,382 | ₩25,213 | ₩24,234 | ₩24,865 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,610 | ₩24,892 | ₩23,899 | ₩24,556 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,094 | ₩23,604 | ₩22,866 | ₩23,282 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,840 | ₩23,470 | ₩22,665 | ₩23,443 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩23,001 | ₩23,363 | ₩22,464 | ₩22,585 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,571 | ₩23,725 | ₩22,437 | ₩23,229 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,075 | ₩22,773 | ₩21,780 | ₩22,397 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,129 | ₩22,464 | ₩21,136 | ₩21,579 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,364 | ₩21,941 | ₩21,257 | ₩21,633 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,834 | ₩22,424 | ₩21,539 | ₩21,552 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,303 | ₩22,759 | ₩21,914 | ₩22,156 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,196 | ₩22,451 | ₩21,740 | ₩21,887 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,738 | ₩23,805 | ₩22,558 | ₩22,625 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,457 | ₩23,604 | ₩22,880 | ₩23,094 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,960 | ₩23,725 | ₩22,625 | ₩23,470 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,349 | ₩23,953 | ₩23,054 | ₩23,135 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,913 | ₩24,006 | ₩23,161 | ₩23,510 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,671 | ₩24,208 | ₩23,255 | ₩23,349 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,859 | ₩24,127 | ₩23,457 | ₩23,577 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩24,047 | ₩24,167 | ₩23,443 | ₩23,550 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,932 | ₩25,280 | ₩24,234 | ₩24,369 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,462 | ₩26,568 | ₩24,436 | ₩25,160 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,221 | ₩24,892 | ₩23,564 | ₩24,771 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,213 | ₩25,710 | ₩24,717 | ₩24,757 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,695 | ₩28,164 | ₩25,240 | ₩25,924 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,135 | ₩30,900 | ₩29,827 | ₩30,109 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,264 | ₩30,176 | ₩28,432 | ₩29,827 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,986 | ₩32,053 | ₩30,028 | ₩30,176 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,818 | ₩33,032 | ₩32,120 | ₩32,952 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,509 | ₩33,837 | ₩32,429 | ₩33,408 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩32,080 | ₩32,563 | ₩31,825 | ₩32,241 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,718 | ₩32,482 | ₩31,544 | ₩31,865 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,166 | ₩33,166 | ₩30,658 | ₩31,718 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,912 | ₩34,829 | ₩32,563 | ₩33,877 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩33,046 | ₩33,730 | ₩32,442 | ₩33,461 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,912 | ₩34,105 | ₩32,764 | ₩33,622 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,548 | ₩34,937 | ₩32,134 | ₩33,435 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩33,032 | ₩34,347 | ₩32,764 | ₩34,172 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,710 | ₩34,467 | ₩32,254 | ₩32,912 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,959 | ₩32,979 | ₩31,731 | ₩31,973 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,436 | ₩32,952 | ₩31,289 | ₩31,691 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,798 | ₩32,026 | ₩31,195 | ₩31,597 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,879 | ₩32,201 | ₩31,517 | ₩31,865 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,201 | ₩32,992 | ₩30,484 | ₩30,967 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,187 | ₩32,496 | ₩31,463 | ₩32,429 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,113 | ₩33,475 | ₩31,973 | ₩32,214 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,503 | ₩33,086 | ₩31,383 | ₩33,059 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,846 | ₩31,758 | ₩30,739 | ₩31,262 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩31,047 | ₩31,316 | ₩30,699 | ₩31,262 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,718 | ₩31,745 | ₩30,846 | ₩31,021 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,442 | ₩32,469 | ₩31,249 | ₩31,436 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,201 | ₩32,670 | ₩32,040 | ₩32,147 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,555 | ₩33,716 | ₩32,295 | ₩32,375 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,977 | ₩35,795 | ₩33,461 | ₩33,716 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,360 | ₩35,071 | ₩34,172 | ₩34,870 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,488 | ₩34,467 | ₩33,126 | ₩34,212 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,521 | ₩34,816 | ₩33,797 | ₩34,119 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,145 | ₩35,031 | ₩33,958 | ₩34,615 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,594 | ₩36,144 | ₩34,145 | ₩34,440 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,232 | ₩36,318 | ₩34,601 | ₩35,795 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,563 | ₩35,218 | ₩32,026 | ₩34,695 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,297 | ₩37,954 | ₩35,366 | ₩35,969 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,519 | ₩37,539 | ₩36,479 | ₩37,217 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,632 | ₩37,954 | ₩36,345 | ₩36,439 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,889 | ₩38,169 | ₩35,889 | ₩37,807 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,339 | ₩36,975 | ₩35,192 | ₩36,010 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,326 | ₩35,835 | ₩34,601 | ₩35,352 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,741 | ₩36,050 | ₩35,312 | ₩35,366 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,875 | ₩36,238 | ₩35,138 | ₩35,795 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩35,084 | ₩36,372 | ₩34,870 | ₩36,117 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,540 | ₩35,634 | ₩34,977 | ₩35,352 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,728 | ₩36,010 | ₩35,151 | ₩35,741 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,868 | ₩36,962 | ₩35,245 | ₩35,674 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,552 | ₩37,753 | ₩36,331 | ₩36,479 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,881 | ₩37,753 | ₩36,439 | ₩37,337 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,653 | ₩37,659 | ₩36,425 | ₩36,935 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,720 | ₩37,337 | ₩35,956 | ₩36,103 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,144 | ₩36,747 | ₩35,728 | ₩36,694 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩34,092 | ₩36,627 | ₩34,025 | ₩36,224 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,797 | ₩34,293 | ₩33,502 | ₩34,145 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,456 | ₩33,649 | ₩32,442 | ₩33,622 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,557 | ₩33,126 | ₩31,369 | ₩32,402 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩30,042 | ₩32,134 | ₩29,854 | ₩32,067 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,967 | ₩31,007 | ₩29,666 | ₩30,068 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,241 | ₩32,831 | ₩30,806 | ₩30,967 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,268 | ₩33,073 | ₩31,892 | ₩32,429 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩32,000 | ₩32,737 | ₩30,940 | ₩32,147 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,566 | ₩28,754 | ₩27,802 | ₩27,936 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,265 | ₩28,539 | ₩27,091 | ₩28,499 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,292 | ₩27,534 | ₩27,037 | ₩27,359 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,420 | ₩27,695 | ₩26,286 | ₩27,171 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,736 | ₩26,850 | ₩25,508 | ₩26,367 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,213 | ₩25,871 | ₩24,892 | ₩25,616 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,644 | ₩25,160 | ₩23,470 | ₩24,878 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,658 | ₩24,369 | ₩23,202 | ₩23,524 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,980 | ₩24,060 | ₩23,282 | ₩23,457 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,349 | ₩23,698 | ₩23,014 | ₩23,470 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,363 | ₩24,114 | ₩23,175 | ₩23,685 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩23,001 | ₩23,886 | ₩22,746 | ₩23,550 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,899 | ₩24,194 | ₩23,322 | ₩23,524 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,845 | ₩24,489 | ₩23,738 | ₩23,886 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,805 | ₩24,543 | ₩23,403 | ₩23,443 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,443 | ₩24,100 | ₩23,309 | ₩23,845 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,223 | ₩23,202 | ₩22,008 | ₩22,933 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,424 | ₩22,598 | ₩22,035 | ₩22,263 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,659 | ₩23,255 | ₩21,592 | ₩22,759 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,740 | ₩22,062 | ₩21,284 | ₩21,700 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,276 | ₩23,041 | ₩22,035 | ₩22,169 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩22,062 | ₩22,558 | ₩21,740 | ₩22,410 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,612 | ₩22,933 | ₩22,062 | ₩22,182 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,464 | ₩23,242 | ₩22,424 | ₩22,773 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,571 | ₩23,054 | ₩22,263 | ₩22,518 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,719 | ₩22,987 | ₩22,437 | ₩22,638 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,424 | ₩22,558 | ₩22,075 | ₩22,223 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩21,056 | ₩22,370 | ₩21,056 | ₩22,209 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,828 | ₩21,391 | ₩20,546 | ₩21,096 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,922 | ₩21,579 | ₩20,774 | ₩21,069 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,184 | ₩21,083 | ₩19,996 | ₩20,761 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,943 | ₩20,305 | ₩19,715 | ₩20,050 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,238 | ₩20,318 | ₩19,768 | ₩19,983 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,405 | ₩21,498 | ₩20,426 | ₩20,426 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,184 | ₩21,378 | ₩20,171 | ₩21,257 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,661 | ₩20,533 | ₩19,661 | ₩20,506 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,265 | ₩20,265 | ₩18,856 | ₩19,192 | -5.29% | 913.8만 |
|---|