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 | ₩23,884 | ₩24,633 | ₩23,563 | ₩24,299 | +1.74% | 440.1만 |
| 2026.10.08 | ₩23,282 | ₩24,165 | ₩23,149 | ₩24,031 | +3.22% | 410만 |
| 2026.10.07 | ₩23,563 | ₩23,898 | ₩23,309 | ₩23,617 | +0.23% | 387만 |
| 2026.10.06 | ₩24,259 | ₩24,446 | ₩23,764 | ₩23,924 | -1.38% | 500.4만 |
| 2026.10.05 | ₩23,724 | ₩24,272 | ₩23,229 | ₩24,219 | +2.09% | 491.3만 |
| 2026.10.02 | ₩24,085 | ₩24,125 | ₩23,563 | ₩23,684 | -1.67% | 553.3만 |
| 2026.10.01 | ₩23,831 | ₩24,299 | ₩23,603 | ₩24,031 | +0.84% | 704.7만 |
| 2026.09.30 | ₩24,285 | ₩24,981 | ₩23,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,777 |
| -2.09% |
| 573.6만 |
| 2026.09.29 | ₩23,216 | ₩24,352 | ₩23,002 | ₩24,259 | +4.49% | 703.8만 |
|---|
| 2026.09.28 | ₩22,199 | ₩23,550 | ₩21,811 | ₩23,149 | +4.28% | 919.3만 |
|---|
| 2026.09.25 | ₩21,718 | ₩22,186 | ₩21,410 | ₩22,172 | +2.09% | 446.4만 |
|---|
| 2026.09.24 | ₩21,370 | ₩21,664 | ₩20,902 | ₩21,504 | +0.63% | 381.7만 |
|---|
| 2026.09.23 | ₩21,290 | ₩21,450 | ₩20,996 | ₩21,290 | 0.00% | 577.9만 |
|---|
| 2026.09.22 | ₩21,022 | ₩21,490 | ₩20,929 | ₩21,290 | +1.27% | 541만 |
|---|
| 2026.09.21 | ₩20,327 | ₩20,768 | ₩20,113 | ₩20,675 | +1.71% | 575.4만 |
|---|
| 2026.09.18 | ₩19,912 | ₩20,327 | ₩19,912 | ₩20,140 | +1.14% | 693.9만 |
|---|
| 2026.09.17 | ₩20,113 | ₩20,153 | ₩19,805 | ₩19,939 | -0.86% | 365.2만 |
|---|
| 2026.09.16 | ₩19,819 | ₩20,340 | ₩19,565 | ₩19,805 | -0.07% | 532.7만 |
|---|
| 2026.09.15 | ₩20,514 | ₩20,661 | ₩19,538 | ₩19,805 | -3.46% | 740.8만 |
|---|
| 2026.09.14 | ₩19,859 | ₩20,955 | ₩19,538 | ₩20,635 | +3.91% | 759.9만 |
|---|
| 2026.09.11 | ₩19,672 | ₩20,193 | ₩19,364 | ₩20,086 | +2.11% | 1138.2만 |
|---|
| 2026.09.10 | ₩19,645 | ₩20,220 | ₩18,856 | ₩19,431 | -1.09% | 2841.6만 |
|---|
| 2026.09.09 | ₩22,881 | ₩23,296 | ₩22,413 | ₩22,587 | -1.29% | 1826.1만 |
|---|
| 2026.09.08 | ₩23,256 | ₩23,403 | ₩22,694 | ₩23,028 | -0.98% | 1093.2만 |
|---|
| 2026.09.04 | ₩22,360 | ₩23,256 | ₩22,186 | ₩23,256 | +4.01% | 538만 |
|---|
| 2026.09.03 | ₩22,467 | ₩22,961 | ₩21,985 | ₩22,747 | +1.25% | 519.2만 |
|---|
| 2026.09.02 | ₩22,266 | ₩22,667 | ₩22,012 | ₩22,279 | +0.06% | 438.7만 |
|---|
| 2026.09.01 | ₩21,932 | ₩22,654 | ₩21,624 | ₩22,172 | +1.10% | 492.8만 |
|---|
| 2026.08.31 | ₩22,065 | ₩22,427 | ₩21,985 | ₩22,239 | +0.79% | 499.5만 |
|---|
| 2026.08.28 | ₩22,814 | ₩23,202 | ₩22,534 | ₩22,560 | -1.11% | 474.8만 |
|---|
| 2026.08.27 | ₩23,095 | ₩23,282 | ₩22,213 | ₩22,320 | -3.36% | 427.8만 |
|---|
| 2026.08.26 | ₩23,042 | ₩23,804 | ₩22,921 | ₩23,523 | +2.09% | 760.8만 |
|---|
| 2026.08.25 | ₩22,574 | ₩22,574 | ₩21,972 | ₩22,373 | -0.89% | 465.8만 |
|---|
| 2026.08.24 | ₩21,892 | ₩22,667 | ₩21,851 | ₩22,560 | +3.05% | 439.5만 |
|---|
| 2026.08.21 | ₩21,718 | ₩21,918 | ₩21,531 | ₩21,624 | -0.43% | 314.3만 |
|---|
| 2026.08.20 | ₩21,972 | ₩21,985 | ₩21,196 | ₩21,397 | -2.62% | 414.8만 |
|---|
| 2026.08.19 | ₩22,226 | ₩22,734 | ₩22,199 | ₩22,293 | +0.30% | 423.1만 |
|---|
| 2026.08.18 | ₩22,132 | ₩22,293 | ₩21,731 | ₩21,865 | -1.21% | 318.5만 |
|---|
| 2026.08.17 | ₩21,410 | ₩22,052 | ₩21,330 | ₩21,865 | +2.12% | 425.4만 |
|---|
| 2026.08.14 | ₩21,798 | ₩21,905 | ₩21,517 | ₩21,624 | -0.80% | 327.9만 |
|---|
| 2026.08.13 | ₩21,918 | ₩21,945 | ₩21,156 | ₩21,798 | -0.55% | 598.4만 |
|---|
| 2026.08.12 | ₩23,042 | ₩23,068 | ₩21,678 | ₩21,718 | -5.75% | 873만 |
|---|
| 2026.08.11 | ₩24,031 | ₩24,205 | ₩23,175 | ₩23,216 | -3.39% | 409.1만 |
|---|
| 2026.08.10 | ₩24,205 | ₩24,687 | ₩23,737 | ₩24,499 | +1.22% | 397.3만 |
|---|
| 2026.08.07 | ₩23,737 | ₩24,138 | ₩23,323 | ₩24,031 | +1.24% | 275.7만 |
|---|
| 2026.08.06 | ₩23,724 | ₩24,219 | ₩23,536 | ₩23,697 | -0.11% | 497.2만 |
|---|
| 2026.08.05 | ₩24,178 | ₩24,646 | ₩23,791 | ₩23,831 | -1.44% | 309.4만 |
|---|
| 2026.08.04 | ₩23,643 | ₩24,379 | ₩23,536 | ₩24,178 | +2.26% | 443.6만 |
|---|
| 2026.08.03 | ₩23,175 | ₩23,911 | ₩23,149 | ₩23,898 | +3.12% | 459.6만 |
|---|
| 2026.07.31 | ₩22,868 | ₩23,296 | ₩22,654 | ₩22,975 | +0.47% | 446.9만 |
|---|
| 2026.07.30 | ₩23,403 | ₩23,403 | ₩22,841 | ₩23,149 | -1.09% | 238.6만 |
|---|
| 2026.07.29 | ₩23,710 | ₩23,991 | ₩23,042 | ₩23,456 | -1.07% | 382만 |
|---|
| 2026.07.28 | ₩23,991 | ₩24,459 | ₩23,884 | ₩24,259 | +1.11% | 456.9만 |
|---|
| 2026.07.27 | ₩23,416 | ₩23,817 | ₩23,189 | ₩23,764 | +1.48% | 397.8만 |
|---|
| 2026.07.24 | ₩22,534 | ₩23,175 | ₩22,320 | ₩22,734 | +0.89% | 376.8만 |
|---|
| 2026.07.23 | ₩23,323 | ₩23,577 | ₩22,707 | ₩22,841 | -2.06% | 319.7만 |
|---|
| 2026.07.22 | ₩23,296 | ₩23,978 | ₩23,135 | ₩23,831 | +2.30% | 341.6만 |
|---|
| 2026.07.21 | ₩23,122 | ₩23,429 | ₩22,707 | ₩23,216 | +0.40% | 363.4만 |
|---|
| 2026.07.20 | ₩23,389 | ₩23,898 | ₩22,881 | ₩23,456 | +0.29% | 471.8만 |
|---|
| 2026.07.17 | ₩23,042 | ₩23,911 | ₩22,547 | ₩22,774 | -1.16% | 369.8만 |
|---|
| 2026.07.16 | ₩23,122 | ₩23,978 | ₩23,055 | ₩23,389 | +1.16% | 495만 |
|---|
| 2026.07.15 | ₩21,825 | ₩23,429 | ₩21,678 | ₩23,282 | +6.68% | 739.1만 |
|---|
| 2026.07.14 | ₩21,678 | ₩21,704 | ₩21,049 | ₩21,597 | -0.37% | 469.6만 |
|---|
| 2026.07.13 | ₩22,306 | ₩22,667 | ₩21,290 | ₩21,437 | -3.90% | 593.5만 |
|---|
| 2026.07.10 | ₩22,132 | ₩22,547 | ₩21,825 | ₩22,480 | +1.57% | 266.7만 |
|---|
| 2026.07.09 | ₩21,932 | ₩22,467 | ₩21,704 | ₩22,306 | +1.71% | 387.2만 |
|---|
| 2026.07.08 | ₩22,052 | ₩22,106 | ₩21,196 | ₩21,825 | -1.03% | 414.5만 |
|---|
| 2026.07.07 | ₩22,146 | ₩22,681 | ₩21,851 | ₩22,092 | -0.24% | 507.2만 |
|---|
| 2026.07.06 | ₩21,918 | ₩22,346 | ₩21,490 | ₩22,065 | +0.67% | 415.7만 |
|---|
| 2026.07.02 | ₩23,002 | ₩23,002 | ₩21,825 | ₩22,012 | -4.30% | 677.4만 |
|---|
| 2026.07.01 | ₩22,828 | ₩23,202 | ₩22,547 | ₩23,122 | +1.29% | 346.7만 |
|---|
| 2026.06.30 | ₩22,868 | ₩23,028 | ₩22,146 | ₩23,002 | +0.58% | 351.9만 |
|---|
| 2026.06.29 | ₩23,536 | ₩23,536 | ₩22,534 | ₩22,828 | -3.01% | 516.1만 |
|---|
| 2026.06.26 | ₩23,710 | ₩24,379 | ₩23,536 | ₩23,911 | +0.85% | 711.2만 |
|---|
| 2026.06.25 | ₩24,794 | ₩24,794 | ₩24,098 | ₩24,138 | -2.64% | 401.3만 |
|---|
| 2026.06.24 | ₩23,898 | ₩25,128 | ₩23,764 | ₩24,740 | +3.53% | 531.9만 |
|---|
| 2026.06.23 | ₩23,389 | ₩23,991 | ₩23,363 | ₩23,710 | +1.37% | 374.6만 |
|---|
| 2026.06.22 | ₩23,724 | ₩23,884 | ₩23,443 | ₩23,791 | +0.28% | 394.2만 |
|---|
| 2026.06.18 | ₩23,229 | ₩24,366 | ₩23,068 | ₩23,817 | +2.53% | 620.6만 |
|---|
| 2026.06.17 | ₩23,643 | ₩24,580 | ₩22,801 | ₩22,868 | -3.28% | 501.9만 |
|---|
| 2026.06.16 | ₩24,553 | ₩24,967 | ₩23,389 | ₩23,456 | -4.47% | 497.7만 |
|---|
| 2026.06.15 | ₩25,221 | ₩25,783 | ₩24,513 | ₩24,687 | -2.12% | 597만 |
|---|
| 2026.06.12 | ₩24,633 | ₩25,636 | ₩24,566 | ₩25,128 | +2.01% | 704.3만 |
|---|
| 2026.06.11 | ₩23,857 | ₩24,486 | ₩23,483 | ₩24,459 | +2.52% | 506.1만 |
|---|
| 2026.06.10 | ₩23,403 | ₩24,539 | ₩23,202 | ₩23,443 | +0.17% | 502.1만 |
|---|
| 2026.06.09 | ₩23,483 | ₩24,232 | ₩22,908 | ₩23,496 | +0.06% | 472.2만 |
|---|
| 2026.06.08 | ₩22,052 | ₩23,416 | ₩21,958 | ₩23,122 | +4.85% | 542.8만 |
|---|
| 2026.06.05 | ₩21,945 | ₩22,306 | ₩21,691 | ₩21,985 | +0.18% | 452.2만 |
|---|
| 2026.06.04 | ₩21,865 | ₩22,373 | ₩21,557 | ₩22,279 | +1.90% | 590.9만 |
|---|
| 2026.06.03 | ₩21,129 | ₩21,905 | ₩20,902 | ₩21,851 | +3.42% | 508.6만 |
|---|
| 2026.06.02 | ₩21,357 | ₩21,704 | ₩21,116 | ₩21,450 | +0.44% | 444.6만 |
|---|
| 2026.06.01 | ₩21,129 | ₩21,825 | ₩20,568 | ₩21,584 | +2.15% | 942.4만 |
|---|
| 2026.05.29 | ₩19,591 | ₩21,196 | ₩19,444 | ₩21,129 | +7.85% | 1849.6만 |
|---|
| 2026.05.28 | ₩23,256 | ₩24,687 | ₩23,202 | ₩23,964 | +3.05% | 1338.1만 |
|---|
| 2026.05.27 | ₩23,269 | ₩24,045 | ₩23,122 | ₩23,483 | +0.92% | 557.8만 |
|---|
| 2026.05.26 | ₩22,520 | ₩23,042 | ₩22,440 | ₩22,908 | +1.72% | 539.4만 |
|---|
| 2026.05.22 | ₩22,239 | ₩22,333 | ₩21,878 | ₩22,106 | -0.60% | 357.9만 |
|---|
| 2026.05.21 | ₩21,597 | ₩22,413 | ₩21,156 | ₩22,132 | +2.48% | 580.8만 |
|---|
| 2026.05.20 | ₩20,635 | ₩21,958 | ₩20,327 | ₩21,932 | +6.29% | 587.1만 |
|---|
| 2026.05.19 | ₩20,140 | ₩20,875 | ₩19,645 | ₩20,541 | +1.99% | 632.4만 |
|---|
| 2026.05.18 | ₩20,554 | ₩20,715 | ₩19,752 | ₩19,872 | -3.32% | 502.6만 |
|---|
| 2026.05.15 | ₩20,648 | ₩20,875 | ₩20,394 | ₩20,447 | -0.97% | 371.9만 |
|---|
| 2026.05.14 | ₩20,982 | ₩21,343 | ₩20,635 | ₩20,768 | -1.02% | 347.1만 |
|---|
| 2026.05.13 | ₩20,635 | ₩20,755 | ₩20,100 | ₩20,621 | -0.06% | 500.8만 |
|---|
| 2026.05.12 | ₩20,541 | ₩21,156 | ₩20,046 | ₩20,942 | +1.95% | 649.1만 |
|---|
| 2026.05.11 | ₩22,333 | ₩22,373 | ₩20,715 | ₩20,755 | -7.07% | 454.8만 |
|---|
| 2026.05.08 | ₩22,320 | ₩22,721 | ₩21,999 | ₩22,306 | -0.06% | 257.2만 |
|---|
| 2026.05.07 | ₩22,721 | ₩22,988 | ₩21,958 | ₩22,253 | -2.06% | 298.5만 |
|---|
| 2026.05.06 | ₩23,015 | ₩23,617 | ₩22,600 | ₩22,614 | -1.74% | 420.6만 |
|---|
| 2026.05.05 | ₩22,052 | ₩22,574 | ₩21,945 | ₩22,279 | +1.03% | 364.8만 |
|---|
| 2026.05.04 | ₩22,306 | ₩22,600 | ₩21,825 | ₩21,932 | -1.68% | 451.8만 |
|---|
| 2026.05.01 | ₩23,296 | ₩23,403 | ₩22,453 | ₩22,654 | -2.76% | 501.4만 |
|---|
| 2026.04.30 | ₩22,975 | ₩23,376 | ₩22,935 | ₩23,296 | +1.40% | 386.2만 |
|---|
| 2026.04.29 | ₩22,975 | ₩23,162 | ₩22,627 | ₩22,895 | -0.35% | 390만 |
|---|
| 2026.04.28 | ₩23,924 | ₩24,245 | ₩23,002 | ₩23,229 | -2.91% | 391.5만 |
|---|
| 2026.04.27 | ₩23,938 | ₩24,125 | ₩23,630 | ₩23,924 | -0.06% | 408.6만 |
|---|
| 2026.04.24 | ₩24,245 | ₩24,299 | ₩23,804 | ₩23,951 | -1.21% | 272.5만 |
|---|
| 2026.04.23 | ₩24,914 | ₩25,114 | ₩23,938 | ₩24,325 | -2.36% | 386만 |
|---|
| 2026.04.22 | ₩25,823 | ₩26,372 | ₩24,914 | ₩25,021 | -3.11% | 445.1만 |
|---|
| 2026.04.21 | ₩26,612 | ₩27,415 | ₩25,703 | ₩25,823 | -2.96% | 496.8만 |
|---|
| 2026.04.20 | ₩26,051 | ₩26,866 | ₩25,756 | ₩26,586 | +2.05% | 460.5만 |
|---|
| 2026.04.17 | ₩26,184 | ₩26,612 | ₩25,890 | ₩25,970 | -0.82% | 402.1만 |
|---|
| 2026.04.16 | ₩25,850 | ₩26,278 | ₩25,328 | ₩25,636 | -0.83% | 551.4만 |
|---|
| 2026.04.15 | ₩24,780 | ₩25,997 | ₩24,566 | ₩25,970 | +4.80% | 1077.4만 |
|---|
| 2026.04.14 | ₩24,339 | ₩24,593 | ₩23,684 | ₩23,764 | -2.36% | 414.7만 |
|---|
| 2026.04.13 | ₩24,192 | ₩24,352 | ₩23,363 | ₩24,178 | -0.06% | 734.1만 |
|---|
| 2026.04.10 | ₩24,700 | ₩24,767 | ₩24,192 | ₩24,499 | -0.81% | 460.7만 |
|---|
| 2026.04.09 | ₩24,312 | ₩25,141 | ₩24,165 | ₩24,794 | +1.98% | 334.4만 |
|---|
| 2026.04.08 | ₩24,539 | ₩24,820 | ₩23,831 | ₩24,486 | -0.22% | 664.9만 |
|---|
| 2026.04.07 | ₩23,028 | ₩23,536 | ₩22,801 | ₩23,216 | +0.81% | 519.8만 |
|---|
| 2026.04.06 | ₩22,774 | ₩23,403 | ₩22,600 | ₩23,376 | +2.64% | 366.6만 |
|---|
| 2026.04.02 | ₩22,935 | ₩23,296 | ₩22,400 | ₩22,520 | -1.81% | 520.4만 |
|---|
| 2026.04.01 | ₩22,507 | ₩23,657 | ₩22,373 | ₩23,162 | +2.91% | 447.3만 |
|---|
| 2026.03.31 | ₩22,012 | ₩22,707 | ₩21,718 | ₩22,333 | +1.46% | 477.4만 |
|---|
| 2026.03.30 | ₩22,065 | ₩22,400 | ₩21,076 | ₩21,517 | -2.48% | 471.6만 |
|---|
| 2026.03.27 | ₩21,303 | ₩21,878 | ₩21,196 | ₩21,571 | +1.26% | 626.7만 |
|---|
| 2026.03.26 | ₩21,771 | ₩22,360 | ₩21,477 | ₩21,490 | -1.29% | 497.7만 |
|---|
| 2026.03.25 | ₩22,239 | ₩22,694 | ₩21,851 | ₩22,092 | -0.66% | 460.5만 |
|---|
| 2026.03.24 | ₩22,132 | ₩22,386 | ₩21,678 | ₩21,825 | -1.39% | 577.4만 |
|---|
| 2026.03.23 | ₩23,670 | ₩23,737 | ₩22,493 | ₩22,560 | -4.69% | 830.8만 |
|---|
| 2026.03.20 | ₩23,389 | ₩23,536 | ₩22,814 | ₩23,028 | -1.54% | 742.8만 |
|---|
| 2026.03.19 | ₩22,895 | ₩23,657 | ₩22,560 | ₩23,403 | +2.22% | 583.2만 |
|---|
| 2026.03.18 | ₩23,282 | ₩23,884 | ₩22,988 | ₩23,068 | -0.92% | 434.9만 |
|---|
| 2026.03.17 | ₩23,844 | ₩23,938 | ₩23,095 | ₩23,443 | -1.68% | 413.2만 |
|---|
| 2026.03.16 | ₩23,603 | ₩24,138 | ₩23,189 | ₩23,282 | -1.36% | 430.8만 |
|---|
| 2026.03.13 | ₩23,791 | ₩24,058 | ₩23,389 | ₩23,510 | -1.18% | 459.1만 |
|---|
| 2026.03.12 | ₩23,978 | ₩24,098 | ₩23,376 | ₩23,483 | -2.06% | 515.2만 |
|---|
| 2026.03.11 | ₩24,860 | ₩25,208 | ₩24,165 | ₩24,299 | -2.26% | 456.4만 |
|---|
| 2026.03.10 | ₩24,392 | ₩26,492 | ₩24,366 | ₩25,088 | +2.85% | 936.3만 |
|---|
| 2026.03.09 | ₩24,152 | ₩24,820 | ₩23,496 | ₩24,700 | +2.27% | 1195.2만 |
|---|
| 2026.03.06 | ₩25,141 | ₩25,636 | ₩24,646 | ₩24,687 | -1.81% | 908.3만 |
|---|
| 2026.03.05 | ₩27,615 | ₩28,083 | ₩25,168 | ₩25,850 | -6.39% | 1511.2만 |
|---|
| 2026.03.04 | ₩30,049 | ₩30,811 | ₩29,742 | ₩30,022 | -0.09% | 1060.1만 |
|---|
| 2026.03.03 | ₩29,180 | ₩30,089 | ₩28,351 | ₩29,742 | +1.92% | 593.3만 |
|---|
| 2026.03.02 | ₩31,895 | ₩31,961 | ₩29,942 | ₩30,089 | -5.66% | 728.9만 |
|---|
| 2026.02.27 | ₩32,724 | ₩32,938 | ₩32,028 | ₩32,857 | +0.41% | 401.4만 |
|---|
| 2026.02.26 | ₩32,416 | ₩33,740 | ₩32,336 | ₩33,312 | +2.76% | 419.1만 |
|---|
| 2026.02.25 | ₩31,988 | ₩32,470 | ₩31,734 | ₩32,149 | +0.50% | 385.6만 |
|---|
| 2026.02.24 | ₩31,627 | ₩32,389 | ₩31,453 | ₩31,774 | +0.47% | 375.7만 |
|---|
| 2026.02.23 | ₩33,071 | ₩33,071 | ₩30,571 | ₩31,627 | -4.37% | 542.1만 |
|---|
| 2026.02.20 | ₩32,817 | ₩34,730 | ₩32,470 | ₩33,780 | +2.93% | 598.4만 |
|---|
| 2026.02.19 | ₩32,951 | ₩33,633 | ₩32,349 | ₩33,366 | +1.26% | 318.6만 |
|---|
| 2026.02.18 | ₩32,817 | ₩34,008 | ₩32,670 | ₩33,526 | +2.16% | 371.3만 |
|---|
| 2026.02.17 | ₩34,449 | ₩34,837 | ₩32,042 | ₩33,339 | -3.22% | 587.6만 |
|---|
| 2026.02.13 | ₩32,938 | ₩34,248 | ₩32,670 | ₩34,074 | +3.45% | 490만 |
|---|
| 2026.02.12 | ₩32,617 | ₩34,369 | ₩32,162 | ₩32,817 | +0.62% | 618.7만 |
|---|
| 2026.02.11 | ₩31,868 | ₩32,884 | ₩31,641 | ₩31,881 | +0.04% | 393.3만 |
|---|
| 2026.02.10 | ₩31,346 | ₩32,857 | ₩31,199 | ₩31,600 | +0.81% | 340.6만 |
|---|
| 2026.02.09 | ₩31,707 | ₩31,935 | ₩31,106 | ₩31,507 | -0.63% | 347.7만 |
|---|
| 2026.02.06 | ₩31,788 | ₩32,109 | ₩31,427 | ₩31,774 | -0.04% | 368.4만 |
|---|
| 2026.02.05 | ₩32,109 | ₩32,898 | ₩30,397 | ₩30,878 | -3.83% | 508.5만 |
|---|
| 2026.02.04 | ₩32,095 | ₩32,403 | ₩31,373 | ₩32,336 | +0.75% | 443.1만 |
|---|
| 2026.02.03 | ₩33,018 | ₩33,379 | ₩31,881 | ₩32,122 | -2.71% | 485.6만 |
|---|
| 2026.02.02 | ₩31,413 | ₩32,991 | ₩31,293 | ₩32,964 | +4.94% | 678.5만 |
|---|
| 2026.01.30 | ₩30,758 | ₩31,667 | ₩30,651 | ₩31,172 | +1.35% | 483.8만 |
|---|
| 2026.01.29 | ₩30,958 | ₩31,226 | ₩30,611 | ₩31,172 | +0.69% | 483.6만 |
|---|
| 2026.01.28 | ₩31,627 | ₩31,654 | ₩30,758 | ₩30,932 | -2.20% | 524만 |
|---|
| 2026.01.27 | ₩32,349 | ₩32,376 | ₩31,159 | ₩31,346 | -3.10% | 577.5만 |
|---|
| 2026.01.26 | ₩32,109 | ₩32,577 | ₩31,948 | ₩32,055 | -0.17% | 614.3만 |
|---|
| 2026.01.23 | ₩33,459 | ₩33,620 | ₩32,202 | ₩32,282 | -3.52% | 832만 |
|---|
| 2026.01.22 | ₩34,877 | ₩35,693 | ₩33,366 | ₩33,620 | -3.60% | 561만 |
|---|
| 2026.01.21 | ₩34,262 | ₩34,970 | ₩34,074 | ₩34,770 | +1.48% | 567.1만 |
|---|
| 2026.01.20 | ₩33,392 | ₩34,369 | ₩33,031 | ₩34,115 | +2.16% | 622.4만 |
|---|
| 2026.01.16 | ₩34,422 | ₩34,716 | ₩33,700 | ₩34,021 | -1.17% | 520.1만 |
|---|
| 2026.01.15 | ₩34,048 | ₩34,930 | ₩33,860 | ₩34,516 | +1.37% | 601.7만 |
|---|
| 2026.01.14 | ₩35,492 | ₩36,040 | ₩34,048 | ₩34,342 | -3.24% | 579.8만 |
|---|
| 2026.01.13 | ₩35,131 | ₩36,214 | ₩34,502 | ₩35,693 | +1.60% | 467.9만 |
|---|
| 2026.01.12 | ₩32,470 | ₩35,117 | ₩31,935 | ₩34,596 | +6.55% | 1332.3만 |
|---|
| 2026.01.09 | ₩37,190 | ₩37,846 | ₩35,265 | ₩35,866 | -3.56% | 918.7만 |
|---|
| 2026.01.08 | ₩36,415 | ₩37,431 | ₩36,375 | ₩37,110 | +1.91% | 472.1만 |
|---|
| 2026.01.07 | ₩37,525 | ₩37,846 | ₩36,241 | ₩36,334 | -3.17% | 530.1만 |
|---|
| 2026.01.06 | ₩35,786 | ₩38,060 | ₩35,786 | ₩37,698 | +5.34% | 702.1만 |
|---|
| 2026.01.05 | ₩35,238 | ₩36,869 | ₩35,091 | ₩35,907 | +1.90% | 552.6만 |
|---|
| 2026.01.02 | ₩35,224 | ₩35,733 | ₩34,502 | ₩35,251 | +0.08% | 562.4만 |
|---|
| 2025.12.31 | ₩35,639 | ₩35,947 | ₩35,211 | ₩35,265 | -1.05% | 335.4만 |
|---|
| 2025.12.30 | ₩35,773 | ₩36,134 | ₩35,037 | ₩35,693 | -0.22% | 453.3만 |
|---|
| 2025.12.29 | ₩34,984 | ₩36,268 | ₩34,770 | ₩36,013 | +2.94% | 577.9만 |
|---|
| 2025.12.26 | ₩35,438 | ₩35,532 | ₩34,877 | ₩35,251 | -0.53% | 359.8만 |
|---|
| 2025.12.24 | ₩35,626 | ₩35,907 | ₩35,051 | ₩35,639 | +0.04% | 261.3만 |
|---|
| 2025.12.23 | ₩36,762 | ₩36,856 | ₩35,144 | ₩35,572 | -3.24% | 733.3만 |
|---|
| 2025.12.22 | ₩37,444 | ₩37,645 | ₩36,227 | ₩36,375 | -2.86% | 662.1만 |
|---|
| 2025.12.19 | ₩36,776 | ₩37,645 | ₩36,334 | ₩37,230 | +1.24% | 1157.3만 |
|---|
| 2025.12.18 | ₩36,548 | ₩37,551 | ₩36,321 | ₩36,829 | +0.77% | 687.2만 |
|---|
| 2025.12.17 | ₩36,615 | ₩37,230 | ₩35,853 | ₩36,000 | -1.68% | 917.4만 |
|---|
| 2025.12.16 | ₩36,040 | ₩36,642 | ₩35,626 | ₩36,589 | +1.52% | 951.1만 |
|---|
| 2025.12.15 | ₩33,994 | ₩36,522 | ₩33,927 | ₩36,120 | +6.25% | 1430.2만 |
|---|
| 2025.12.12 | ₩33,700 | ₩34,195 | ₩33,406 | ₩34,048 | +1.03% | 628.7만 |
|---|
| 2025.12.11 | ₩32,363 | ₩33,553 | ₩32,349 | ₩33,526 | +3.60% | 628.3만 |
|---|
| 2025.12.10 | ₩31,467 | ₩33,031 | ₩31,279 | ₩32,309 | +2.68% | 1009.9만 |
|---|
| 2025.12.09 | ₩29,956 | ₩32,042 | ₩29,768 | ₩31,975 | +6.74% | 944.9만 |
|---|
| 2025.12.08 | ₩30,878 | ₩30,918 | ₩29,581 | ₩29,982 | -2.90% | 1010.7만 |
|---|
| 2025.12.05 | ₩32,149 | ₩32,737 | ₩30,718 | ₩30,878 | -3.95% | 1348.8만 |
|---|
| 2025.12.04 | ₩32,175 | ₩32,978 | ₩31,801 | ₩32,336 | +0.50% | 1516.7만 |
|---|
| 2025.12.03 | ₩31,908 | ₩32,643 | ₩30,852 | ₩32,055 | +0.46% | 3342.7만 |
|---|
| 2025.12.02 | ₩28,484 | ₩28,672 | ₩27,722 | ₩27,856 | -2.21% | 1718.6만 |
|---|
| 2025.12.01 | ₩27,187 | ₩28,458 | ₩27,013 | ₩28,418 | +4.53% | 1285만 |
|---|
| 2025.11.28 | ₩27,214 | ₩27,455 | ₩26,960 | ₩27,281 | +0.25% | 359.7만 |
|---|
| 2025.11.26 | ₩26,345 | ₩27,615 | ₩26,211 | ₩27,094 | +2.84% | 716.7만 |
|---|
| 2025.11.25 | ₩25,663 | ₩26,773 | ₩25,435 | ₩26,291 | +2.45% | 878.5만 |
|---|
| 2025.11.24 | ₩25,141 | ₩25,797 | ₩24,820 | ₩25,542 | +1.60% | 691.8만 |
|---|
| 2025.11.21 | ₩23,577 | ₩25,088 | ₩23,403 | ₩24,807 | +5.22% | 721.4만 |
|---|
| 2025.11.20 | ₩23,590 | ₩24,299 | ₩23,135 | ₩23,456 | -0.57% | 762.1만 |
|---|
| 2025.11.19 | ₩23,911 | ₩23,991 | ₩23,216 | ₩23,389 | -2.18% | 450.4만 |
|---|
| 2025.11.18 | ₩23,282 | ₩23,630 | ₩22,948 | ₩23,403 | +0.52% | 405.8만 |
|---|
| 2025.11.17 | ₩23,296 | ₩24,045 | ₩23,109 | ₩23,617 | +1.38% | 613.2만 |
|---|
| 2025.11.14 | ₩22,935 | ₩23,817 | ₩22,681 | ₩23,483 | +2.39% | 577.5만 |
|---|
| 2025.11.13 | ₩23,831 | ₩24,125 | ₩23,256 | ₩23,456 | -1.57% | 382만 |
|---|
| 2025.11.12 | ₩23,777 | ₩24,419 | ₩23,670 | ₩23,817 | +0.17% | 501.8만 |
|---|
| 2025.11.11 | ₩23,737 | ₩24,473 | ₩23,336 | ₩23,376 | -1.52% | 625.6만 |
|---|
| 2025.11.10 | ₩23,376 | ₩24,031 | ₩23,242 | ₩23,777 | +1.72% | 822.6만 |
|---|
| 2025.11.07 | ₩22,159 | ₩23,135 | ₩21,945 | ₩22,868 | +3.20% | 569.8만 |
|---|
| 2025.11.06 | ₩22,360 | ₩22,534 | ₩21,972 | ₩22,199 | -0.72% | 499.7만 |
|---|
| 2025.11.05 | ₩21,597 | ₩23,189 | ₩21,531 | ₩22,694 | +5.08% | 626.3만 |
|---|
| 2025.11.04 | ₩21,678 | ₩21,999 | ₩21,223 | ₩21,638 | -0.19% | 493.3만 |
|---|
| 2025.11.03 | ₩22,213 | ₩22,975 | ₩21,972 | ₩22,106 | -0.48% | 580.6만 |
|---|
| 2025.10.31 | ₩21,999 | ₩22,493 | ₩21,678 | ₩22,346 | +1.58% | 499.4만 |
|---|
| 2025.10.30 | ₩22,547 | ₩22,868 | ₩21,999 | ₩22,119 | -1.90% | 612.4만 |
|---|
| 2025.10.29 | ₩22,400 | ₩23,175 | ₩22,360 | ₩22,707 | +1.37% | 475.9만 |
|---|
| 2025.10.28 | ₩22,507 | ₩22,988 | ₩22,199 | ₩22,453 | -0.24% | 490.7만 |
|---|
| 2025.10.27 | ₩22,654 | ₩22,921 | ₩22,373 | ₩22,574 | -0.35% | 487.9만 |
|---|
| 2025.10.24 | ₩22,360 | ₩22,493 | ₩22,012 | ₩22,159 | -0.90% | 523.2만 |
|---|
| 2025.10.23 | ₩20,996 | ₩22,306 | ₩20,996 | ₩22,146 | +5.48% | 705.7만 |
|---|
| 2025.10.22 | ₩20,768 | ₩21,330 | ₩20,487 | ₩21,036 | +1.29% | 495.2만 |
|---|
| 2025.10.21 | ₩20,862 | ₩21,517 | ₩20,715 | ₩21,009 | +0.71% | 501.5만 |
|---|
| 2025.10.20 | ₩20,126 | ₩21,022 | ₩19,939 | ₩20,701 | +2.86% | 507.1만 |
|---|
| 2025.10.17 | ₩19,886 | ₩20,247 | ₩19,658 | ₩19,993 | +0.54% | 532.9만 |
|---|
| 2025.10.16 | ₩20,180 | ₩20,260 | ₩19,712 | ₩19,926 | -1.26% | 435.1만 |
|---|
| 2025.10.15 | ₩21,343 | ₩21,437 | ₩20,367 | ₩20,367 | -4.57% | 687.8만 |
|---|
| 2025.10.14 | ₩20,126 | ₩21,317 | ₩20,113 | ₩21,196 | +5.32% | 817.5만 |
|---|
| 2025.10.13 | ₩19,605 | ₩20,474 | ₩19,605 | ₩20,447 | +4.30% | 775.7만 |
|---|
| 2025.10.10 | ₩20,207 | ₩20,207 | ₩18,802 | ₩19,137 | -5.29% | 913.8만 |
|---|