시장 데이터를 불러오는 중
전체 종목
아메리칸 일렉트릭 파워 과거 주가
American Electric Power Company, Inc. - Common Stock · AEP · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Electric Power Company, Inc. - Common Stock · AEP · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,280 | ₩164,417 | ₩162,946 | ₩164,163 | +0.54% | 273.3만 |
| 2026.10.08 | ₩163,040 | ₩164,296 | ₩162,224 | ₩163,508 | +0.29% | 276.9만 |
| 2026.10.07 | ₩162,652 | ₩164,417 | ₩162,024 | ₩163,187 | +0.33% | 320.6만 |
| 2026.10.06 | ₩160,634 | ₩162,866 | ₩160,487 | ₩162,639 | +1.25% | 332.9만 |
| 2026.10.05 | ₩159,685 | ₩161,142 | ₩158,575 | ₩160,045 | +0.23% | 310.9만 |
| 2026.10.02 | ₩161,142 | ₩162,813 | ₩159,564 | ₩159,832 | -0.81% | 553.9만 |
| 2026.10.01 | ₩158,054 | ₩160,313 | ₩156,851 | ₩160,072 | +1.28% | 413.9만 |
| 2026.09.30 | ₩160,473 | ₩160,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,588 |
| -1.17% |
| 411만 |
| 2026.09.29 | ₩157,065 | ₩159,845 | ₩156,744 | ₩159,471 | +1.53% | 285.9만 |
|---|
| 2026.09.28 | ₩157,800 | ₩158,695 | ₩156,664 | ₩158,000 | +0.13% | 324.8만 |
|---|
| 2026.09.25 | ₩157,105 | ₩158,401 | ₩156,009 | ₩158,201 | +0.70% | 406.9만 |
|---|
| 2026.09.24 | ₩158,268 | ₩158,682 | ₩156,797 | ₩157,158 | -0.70% | 350.3만 |
|---|
| 2026.09.23 | ₩160,246 | ₩160,246 | ₩157,666 | ₩158,268 | -1.23% | 549.3만 |
|---|
| 2026.09.22 | ₩159,845 | ₩161,396 | ₩159,284 | ₩160,767 | +0.58% | 511.7만 |
|---|
| 2026.09.21 | ₩160,139 | ₩161,409 | ₩159,284 | ₩160,446 | +0.19% | 698.6만 |
|---|
| 2026.09.18 | ₩161,222 | ₩161,904 | ₩160,019 | ₩160,406 | -0.51% | 801.6만 |
|---|
| 2026.09.17 | ₩162,077 | ₩162,692 | ₩160,981 | ₩162,572 | +0.31% | 484.3만 |
|---|
| 2026.09.16 | ₩161,556 | ₩162,706 | ₩160,500 | ₩161,329 | -0.14% | 404.1만 |
|---|
| 2026.09.15 | ₩163,989 | ₩164,122 | ₩160,954 | ₩161,222 | -1.69% | 318.9만 |
|---|
| 2026.09.14 | ₩165,245 | ₩165,499 | ₩162,732 | ₩163,387 | -1.12% | 316.9만 |
|---|
| 2026.09.11 | ₩166,422 | ₩167,090 | ₩164,310 | ₩164,858 | -0.94% | 220.2만 |
|---|
| 2026.09.10 | ₩167,157 | ₩168,079 | ₩164,871 | ₩165,045 | -1.26% | 333.9만 |
|---|
| 2026.09.09 | ₩167,692 | ₩168,654 | ₩165,646 | ₩166,649 | -0.62% | 367.4만 |
|---|
| 2026.09.08 | ₩166,382 | ₩168,881 | ₩165,914 | ₩167,651 | +0.76% | 402.2만 |
|---|
| 2026.09.04 | ₩165,994 | ₩167,758 | ₩165,753 | ₩166,422 | +0.26% | 314.9만 |
|---|
| 2026.09.03 | ₩165,419 | ₩167,518 | ₩165,285 | ₩166,702 | +0.78% | 228.3만 |
|---|
| 2026.09.02 | ₩164,082 | ₩165,660 | ₩162,411 | ₩165,178 | +0.67% | 283.5만 |
|---|
| 2026.09.01 | ₩164,189 | ₩165,192 | ₩163,267 | ₩164,363 | +0.11% | 298.1만 |
|---|
| 2026.08.31 | ₩163,494 | ₩164,002 | ₩162,411 | ₩163,655 | +0.10% | 414.9만 |
|---|
| 2026.08.28 | ₩164,925 | ₩165,553 | ₩162,919 | ₩163,494 | -0.87% | 260.8만 |
|---|
| 2026.08.27 | ₩163,401 | ₩164,443 | ₩162,599 | ₩164,029 | +0.38% | 271.5만 |
|---|
| 2026.08.26 | ₩164,310 | ₩165,874 | ₩164,042 | ₩164,898 | +0.36% | 377.3만 |
|---|
| 2026.08.25 | ₩163,053 | ₩164,630 | ₩162,746 | ₩164,109 | +0.65% | 318.8만 |
|---|
| 2026.08.24 | ₩161,890 | ₩163,454 | ₩160,487 | ₩163,053 | +0.72% | 389.1만 |
|---|
| 2026.08.21 | ₩168,627 | ₩168,654 | ₩161,101 | ₩161,663 | -4.13% | 524.7만 |
|---|
| 2026.08.20 | ₩168,681 | ₩170,485 | ₩167,986 | ₩168,026 | -0.39% | 335.9만 |
|---|
| 2026.08.19 | ₩170,245 | ₩170,338 | ₩167,397 | ₩168,788 | -0.86% | 269.1만 |
|---|
| 2026.08.18 | ₩171,341 | ₩171,929 | ₩168,627 | ₩168,895 | -1.43% | 292만 |
|---|
| 2026.08.17 | ₩166,930 | ₩169,336 | ₩166,796 | ₩169,135 | +1.32% | 292.3만 |
|---|
| 2026.08.14 | ₩166,916 | ₩168,427 | ₩166,903 | ₩167,892 | +0.58% | 236만 |
|---|
| 2026.08.13 | ₩166,742 | ₩168,293 | ₩166,515 | ₩167,598 | +0.51% | 224.7만 |
|---|
| 2026.08.12 | ₩165,245 | ₩166,702 | ₩164,965 | ₩166,622 | +0.83% | 235.9만 |
|---|
| 2026.08.11 | ₩163,788 | ₩165,513 | ₩163,454 | ₩165,192 | +0.86% | 269.5만 |
|---|
| 2026.08.10 | ₩167,157 | ₩167,999 | ₩163,414 | ₩164,203 | -1.77% | 465.9만 |
|---|
| 2026.08.07 | ₩167,077 | ₩168,921 | ₩166,021 | ₩168,066 | +0.59% | 431.1만 |
|---|
| 2026.08.06 | ₩171,073 | ₩171,501 | ₩166,168 | ₩167,438 | -2.13% | 308.9만 |
|---|
| 2026.08.05 | ₩172,290 | ₩172,290 | ₩166,422 | ₩169,055 | -1.88% | 731.2만 |
|---|
| 2026.08.04 | ₩171,154 | ₩172,210 | ₩168,788 | ₩171,568 | +0.24% | 396.4만 |
|---|
| 2026.08.03 | ₩171,234 | ₩172,276 | ₩168,921 | ₩171,528 | +0.17% | 488.3만 |
|---|
| 2026.07.31 | ₩171,100 | ₩172,624 | ₩169,536 | ₩170,900 | -0.12% | 572.3만 |
|---|
| 2026.07.30 | ₩172,063 | ₩174,429 | ₩170,191 | ₩170,806 | -0.73% | 572.4만 |
|---|
| 2026.07.29 | ₩178,853 | ₩179,294 | ₩172,477 | ₩172,972 | -3.29% | 423.1만 |
|---|
| 2026.07.28 | ₩179,241 | ₩181,781 | ₩177,757 | ₩177,811 | -0.80% | 392.4만 |
|---|
| 2026.07.27 | ₩180,698 | ₩181,486 | ₩178,158 | ₩178,572 | -1.18% | 259.7만 |
|---|
| 2026.07.24 | ₩181,032 | ₩182,556 | ₩180,618 | ₩181,179 | +0.08% | 318.5만 |
|---|
| 2026.07.23 | ₩176,902 | ₩180,671 | ₩176,902 | ₩180,350 | +1.95% | 341.7만 |
|---|
| 2026.07.22 | ₩176,046 | ₩178,158 | ₩175,311 | ₩177,877 | +1.04% | 286.3만 |
|---|
| 2026.07.21 | ₩174,442 | ₩175,351 | ₩173,119 | ₩174,415 | -0.02% | 388.5만 |
|---|
| 2026.07.20 | ₩177,316 | ₩178,586 | ₩174,522 | ₩175,177 | -1.21% | 305.4만 |
|---|
| 2026.07.17 | ₩180,979 | ₩181,353 | ₩176,153 | ₩176,634 | -2.40% | 431.5만 |
|---|
| 2026.07.16 | ₩176,581 | ₩179,201 | ₩176,086 | ₩177,958 | +0.78% | 385.6만 |
|---|
| 2026.07.15 | ₩179,735 | ₩180,457 | ₩176,942 | ₩177,115 | -1.46% | 332.2만 |
|---|
| 2026.07.14 | ₩181,446 | ₩182,596 | ₩179,842 | ₩180,377 | -0.59% | 453.6만 |
|---|
| 2026.07.13 | ₩181,219 | ₩182,489 | ₩180,577 | ₩181,299 | +0.04% | 346만 |
|---|
| 2026.07.10 | ₩178,907 | ₩181,192 | ₩178,907 | ₩181,032 | +1.19% | 322.1만 |
|---|
| 2026.07.09 | ₩181,660 | ₩182,489 | ₩178,479 | ₩178,920 | -1.51% | 554.9만 |
|---|
| 2026.07.08 | ₩183,986 | ₩184,775 | ₩181,179 | ₩181,660 | -1.26% | 359.3만 |
|---|
| 2026.07.07 | ₩183,826 | ₩187,916 | ₩183,518 | ₩183,839 | +0.01% | 367.7만 |
|---|
| 2026.07.06 | ₩184,320 | ₩185,082 | ₩180,765 | ₩181,767 | -1.39% | 729.5만 |
|---|
| 2026.07.02 | ₩181,634 | ₩185,269 | ₩181,339 | ₩185,149 | +1.94% | 880.3만 |
|---|
| 2026.07.01 | ₩182,957 | ₩183,612 | ₩179,749 | ₩180,524 | -1.33% | 497.5만 |
|---|
| 2026.06.30 | ₩183,131 | ₩184,494 | ₩181,954 | ₩182,877 | -0.14% | 667.7만 |
|---|
| 2026.06.29 | ₩185,844 | ₩186,245 | ₩182,542 | ₩184,427 | -0.76% | 677.1만 |
|---|
| 2026.06.26 | ₩184,507 | ₩185,911 | ₩183,933 | ₩185,390 | +0.48% | 813.2만 |
|---|
| 2026.06.25 | ₩180,765 | ₩183,852 | ₩180,471 | ₩183,131 | +1.31% | 448.3만 |
|---|
| 2026.06.24 | ₩179,415 | ₩181,126 | ₩177,677 | ₩180,404 | +0.55% | 601.1만 |
|---|
| 2026.06.23 | ₩175,685 | ₩179,187 | ₩174,108 | ₩178,773 | +1.76% | 1042.2만 |
|---|
| 2026.06.22 | ₩171,354 | ₩174,950 | ₩171,020 | ₩174,175 | +1.65% | 659.2만 |
|---|
| 2026.06.18 | ₩171,982 | ₩173,306 | ₩169,737 | ₩170,686 | -0.75% | 1015.8만 |
|---|
| 2026.06.17 | ₩172,143 | ₩173,867 | ₩170,191 | ₩171,461 | -0.40% | 610.5만 |
|---|
| 2026.06.16 | ₩173,520 | ₩175,458 | ₩172,611 | ₩173,439 | -0.05% | 520만 |
|---|
| 2026.06.15 | ₩171,528 | ₩173,840 | ₩170,565 | ₩172,851 | +0.77% | 528.6만 |
|---|
| 2026.06.12 | ₩171,902 | ₩173,119 | ₩171,100 | ₩172,744 | +0.49% | 415.6만 |
|---|
| 2026.06.11 | ₩171,916 | ₩173,787 | ₩171,488 | ₩171,742 | -0.10% | 462.6만 |
|---|
| 2026.06.10 | ₩171,728 | ₩172,357 | ₩169,830 | ₩171,809 | +0.05% | 581.8만 |
|---|
| 2026.06.09 | ₩169,255 | ₩171,608 | ₩168,534 | ₩170,779 | +0.90% | 557.2만 |
|---|
| 2026.06.08 | ₩172,544 | ₩173,025 | ₩168,961 | ₩169,456 | -1.79% | 540.6만 |
|---|
| 2026.06.05 | ₩171,769 | ₩174,068 | ₩171,381 | ₩172,624 | +0.50% | 354.5만 |
|---|
| 2026.06.04 | ₩170,258 | ₩171,060 | ₩168,373 | ₩170,819 | +0.33% | 482.1만 |
|---|
| 2026.06.03 | ₩170,031 | ₩173,226 | ₩168,774 | ₩168,841 | -0.70% | 495.2만 |
|---|
| 2026.06.02 | ₩166,034 | ₩169,964 | ₩165,753 | ₩169,910 | +2.33% | 436.1만 |
|---|
| 2026.06.01 | ₩167,986 | ₩167,986 | ₩165,406 | ₩165,473 | -1.50% | 327.4만 |
|---|
| 2026.05.29 | ₩170,619 | ₩170,953 | ₩168,614 | ₩169,322 | -0.76% | 566.4만 |
|---|
| 2026.05.28 | ₩173,199 | ₩173,466 | ₩169,362 | ₩170,779 | -1.40% | 453.3만 |
|---|
| 2026.05.27 | ₩173,907 | ₩175,110 | ₩172,945 | ₩173,199 | -0.41% | 318.3만 |
|---|
| 2026.05.26 | ₩176,367 | ₩176,607 | ₩174,469 | ₩174,977 | -0.79% | 599.6만 |
|---|
| 2026.05.22 | ₩173,319 | ₩176,113 | ₩173,212 | ₩175,899 | +1.49% | 328.1만 |
|---|
| 2026.05.21 | ₩172,357 | ₩173,533 | ₩171,434 | ₩173,252 | +0.52% | 524.5만 |
|---|
| 2026.05.20 | ₩173,105 | ₩173,680 | ₩171,782 | ₩172,263 | -0.49% | 581.3만 |
|---|
| 2026.05.19 | ₩169,763 | ₩172,490 | ₩168,788 | ₩172,330 | +1.51% | 449.5만 |
|---|
| 2026.05.18 | ₩168,333 | ₩170,886 | ₩167,077 | ₩170,672 | +1.39% | 546.3만 |
|---|
| 2026.05.15 | ₩170,966 | ₩171,114 | ₩166,662 | ₩167,291 | -2.15% | 922.6만 |
|---|
| 2026.05.14 | ₩170,539 | ₩171,956 | ₩170,418 | ₩171,902 | +0.80% | 638.3만 |
|---|
| 2026.05.13 | ₩169,670 | ₩171,742 | ₩168,627 | ₩171,033 | +0.80% | 1560.8만 |
|---|
| 2026.05.12 | ₩174,602 | ₩176,781 | ₩173,025 | ₩176,367 | +1.01% | 275.7만 |
|---|
| 2026.05.11 | ₩174,776 | ₩176,140 | ₩173,907 | ₩174,709 | -0.04% | 317.9만 |
|---|
| 2026.05.08 | ₩175,391 | ₩176,554 | ₩173,907 | ₩173,987 | -0.80% | 266만 |
|---|
| 2026.05.07 | ₩175,966 | ₩177,516 | ₩175,551 | ₩176,126 | +0.09% | 310.7만 |
|---|
| 2026.05.06 | ₩182,556 | ₩182,596 | ₩177,115 | ₩177,196 | -2.94% | 424.6만 |
|---|
| 2026.05.05 | ₩185,122 | ₩186,392 | ₩182,088 | ₩183,184 | -1.05% | 407.8만 |
|---|
| 2026.05.04 | ₩181,994 | ₩183,184 | ₩179,321 | ₩180,003 | -1.09% | 331.5만 |
|---|
| 2026.05.01 | ₩182,957 | ₩185,122 | ₩182,088 | ₩183,010 | +0.03% | 239만 |
|---|
| 2026.04.30 | ₩180,765 | ₩184,040 | ₩180,444 | ₩183,278 | +1.39% | 369.1만 |
|---|
| 2026.04.29 | ₩180,618 | ₩181,888 | ₩179,361 | ₩179,709 | -0.50% | 291.3만 |
|---|
| 2026.04.28 | ₩182,182 | ₩182,569 | ₩180,524 | ₩181,246 | -0.51% | 236.8만 |
|---|
| 2026.04.27 | ₩180,484 | ₩181,874 | ₩180,136 | ₩180,551 | +0.04% | 272.3만 |
|---|
| 2026.04.24 | ₩178,880 | ₩181,206 | ₩178,866 | ₩180,096 | +0.68% | 190.5만 |
|---|
| 2026.04.23 | ₩177,490 | ₩180,952 | ₩177,236 | ₩180,564 | +1.73% | 189.8만 |
|---|
| 2026.04.22 | ₩177,369 | ₩178,586 | ₩175,378 | ₩175,939 | -0.81% | 212.4만 |
|---|
| 2026.04.21 | ₩179,094 | ₩179,094 | ₩176,100 | ₩176,300 | -1.56% | 245.1만 |
|---|
| 2026.04.20 | ₩179,588 | ₩181,019 | ₩177,944 | ₩178,158 | -0.80% | 264.6만 |
|---|
| 2026.04.17 | ₩179,321 | ₩179,348 | ₩176,474 | ₩178,666 | -0.37% | 287만 |
|---|
| 2026.04.16 | ₩179,869 | ₩180,671 | ₩177,784 | ₩179,869 | 0.00% | 245만 |
|---|
| 2026.04.15 | ₩180,176 | ₩180,537 | ₩178,706 | ₩179,642 | -0.30% | 238.3만 |
|---|
| 2026.04.14 | ₩179,816 | ₩181,112 | ₩177,450 | ₩181,072 | +0.70% | 316.2만 |
|---|
| 2026.04.13 | ₩182,449 | ₩182,596 | ₩178,559 | ₩179,735 | -1.49% | 240.2만 |
|---|
| 2026.04.10 | ₩183,131 | ₩184,093 | ₩182,155 | ₩182,195 | -0.51% | 198.2만 |
|---|
| 2026.04.09 | ₩179,695 | ₩184,120 | ₩179,695 | ₩183,331 | +2.02% | 256.3만 |
|---|
| 2026.04.08 | ₩176,567 | ₩180,257 | ₩175,859 | ₩180,070 | +1.98% | 239.9만 |
|---|
| 2026.04.07 | ₩176,674 | ₩178,546 | ₩176,367 | ₩177,677 | +0.57% | 181.4만 |
|---|
| 2026.04.06 | ₩176,046 | ₩177,944 | ₩176,046 | ₩176,928 | +0.50% | 185.2만 |
|---|
| 2026.04.02 | ₩176,073 | ₩178,225 | ₩174,469 | ₩177,356 | +0.73% | 199.9만 |
|---|
| 2026.04.01 | ₩174,696 | ₩176,661 | ₩174,455 | ₩176,006 | +0.75% | 258.3만 |
|---|
| 2026.03.31 | ₩175,658 | ₩176,153 | ₩173,627 | ₩175,217 | -0.25% | 312.4만 |
|---|
| 2026.03.30 | ₩175,926 | ₩176,835 | ₩174,455 | ₩175,271 | -0.37% | 271.7만 |
|---|
| 2026.03.27 | ₩172,223 | ₩175,792 | ₩171,528 | ₩173,907 | +0.98% | 440.5만 |
|---|
| 2026.03.26 | ₩172,063 | ₩173,105 | ₩170,646 | ₩172,236 | +0.10% | 359.7만 |
|---|
| 2026.03.25 | ₩173,052 | ₩173,105 | ₩171,154 | ₩171,501 | -0.90% | 333.5만 |
|---|
| 2026.03.24 | ₩170,098 | ₩173,627 | ₩169,536 | ₩172,170 | +1.22% | 256만 |
|---|
| 2026.03.23 | ₩169,483 | ₩172,317 | ₩168,226 | ₩170,993 | +0.89% | 440.7만 |
|---|
| 2026.03.20 | ₩171,341 | ₩172,330 | ₩167,197 | ₩167,972 | -1.97% | 861.1만 |
|---|
| 2026.03.19 | ₩175,110 | ₩175,712 | ₩169,376 | ₩172,063 | -1.74% | 584.5만 |
|---|
| 2026.03.18 | ₩177,837 | ₩178,359 | ₩174,963 | ₩175,070 | -1.56% | 380만 |
|---|
| 2026.03.17 | ₩180,176 | ₩180,457 | ₩178,278 | ₩178,613 | -0.87% | 254.1만 |
|---|
| 2026.03.16 | ₩180,136 | ₩180,457 | ₩178,465 | ₩179,321 | -0.45% | 435.7만 |
|---|
| 2026.03.13 | ₩178,465 | ₩179,762 | ₩177,917 | ₩178,599 | +0.07% | 363.2만 |
|---|
| 2026.03.12 | ₩175,177 | ₩179,080 | ₩174,843 | ₩176,741 | +0.89% | 250만 |
|---|
| 2026.03.11 | ₩176,193 | ₩176,661 | ₩174,883 | ₩175,458 | -0.42% | 252.3만 |
|---|
| 2026.03.10 | ₩175,752 | ₩178,158 | ₩175,284 | ₩176,861 | +0.63% | 321.2만 |
|---|
| 2026.03.09 | ₩176,193 | ₩176,915 | ₩174,830 | ₩176,260 | +0.04% | 447.7만 |
|---|
| 2026.03.06 | ₩175,084 | ₩177,289 | ₩173,987 | ₩176,273 | +0.68% | 461.4만 |
|---|
| 2026.03.05 | ₩177,409 | ₩177,784 | ₩174,241 | ₩176,500 | -0.51% | 515.9만 |
|---|
| 2026.03.04 | ₩177,008 | ₩178,800 | ₩174,923 | ₩178,479 | +0.83% | 475.8만 |
|---|
| 2026.03.03 | ₩176,968 | ₩178,212 | ₩173,239 | ₩176,340 | -0.36% | 404.9만 |
|---|
| 2026.03.02 | ₩178,893 | ₩179,428 | ₩177,797 | ₩178,171 | -0.40% | 297.9만 |
|---|
| 2026.02.27 | ₩176,594 | ₩179,923 | ₩176,500 | ₩178,880 | +1.29% | 333.3만 |
|---|
| 2026.02.26 | ₩176,728 | ₩177,864 | ₩175,311 | ₩176,581 | -0.08% | 381.1만 |
|---|
| 2026.02.25 | ₩176,674 | ₩177,583 | ₩174,135 | ₩177,062 | +0.22% | 346만 |
|---|
| 2026.02.24 | ₩175,725 | ₩177,196 | ₩174,135 | ₩176,968 | +0.71% | 320.9만 |
|---|
| 2026.02.23 | ₩173,078 | ₩176,594 | ₩172,972 | ₩176,487 | +1.97% | 359.3만 |
|---|
| 2026.02.20 | ₩172,891 | ₩173,653 | ₩170,726 | ₩172,931 | +0.02% | 302.1만 |
|---|
| 2026.02.19 | ₩170,124 | ₩172,223 | ₩169,870 | ₩171,662 | +0.90% | 255.6만 |
|---|
| 2026.02.18 | ₩173,560 | ₩174,175 | ₩169,563 | ₩170,124 | -1.98% | 362.6만 |
|---|
| 2026.02.17 | ₩175,525 | ₩177,490 | ₩173,252 | ₩174,094 | -0.81% | 403.5만 |
|---|
| 2026.02.13 | ₩170,191 | ₩173,867 | ₩169,242 | ₩173,693 | +2.06% | 467.2만 |
|---|
| 2026.02.12 | ₩166,021 | ₩172,330 | ₩165,339 | ₩169,002 | +1.80% | 630.2만 |
|---|
| 2026.02.11 | ₩162,358 | ₩163,868 | ₩161,035 | ₩163,414 | +0.65% | 284.4만 |
|---|
| 2026.02.10 | ₩160,727 | ₩163,615 | ₩160,019 | ₩162,051 | +0.82% | 350.6만 |
|---|
| 2026.02.09 | ₩161,128 | ₩162,385 | ₩160,299 | ₩161,877 | +0.46% | 265.4만 |
|---|
| 2026.02.06 | ₩162,024 | ₩163,668 | ₩160,219 | ₩161,476 | -0.34% | 276.8만 |
|---|
| 2026.02.05 | ₩161,436 | ₩162,305 | ₩160,139 | ₩161,222 | -0.13% | 433.8만 |
|---|
| 2026.02.04 | ₩162,478 | ₩163,334 | ₩160,032 | ₩160,380 | -1.29% | 465.3만 |
|---|
| 2026.02.03 | ₩158,736 | ₩162,305 | ₩158,736 | ₩161,302 | +1.62% | 348.2만 |
|---|
| 2026.02.02 | ₩160,380 | ₩160,914 | ₩157,813 | ₩158,174 | -1.38% | 394.1만 |
|---|
| 2026.01.30 | ₩159,096 | ₩160,246 | ₩157,706 | ₩160,112 | +0.64% | 364.1만 |
|---|
| 2026.01.29 | ₩159,832 | ₩161,503 | ₩158,468 | ₩159,350 | -0.30% | 353.8만 |
|---|
| 2026.01.28 | ₩159,404 | ₩160,674 | ₩158,441 | ₩159,230 | -0.11% | 188.9만 |
|---|
| 2026.01.27 | ₩157,385 | ₩160,086 | ₩157,038 | ₩159,644 | +1.44% | 267.6만 |
|---|
| 2026.01.26 | ₩156,543 | ₩159,297 | ₩156,410 | ₩157,760 | +0.78% | 399.2만 |
|---|
| 2026.01.23 | ₩156,303 | ₩156,623 | ₩154,471 | ₩155,902 | -0.26% | 252.6만 |
|---|
| 2026.01.22 | ₩158,682 | ₩159,551 | ₩156,436 | ₩156,637 | -1.29% | 288.1만 |
|---|
| 2026.01.21 | ₩160,072 | ₩160,874 | ₩157,532 | ₩159,043 | -0.64% | 363.3만 |
|---|
| 2026.01.20 | ₩159,337 | ₩161,008 | ₩158,094 | ₩159,364 | +0.02% | 477.6만 |
|---|
| 2026.01.16 | ₩159,096 | ₩160,594 | ₩158,027 | ₩160,353 | +0.79% | 404.5만 |
|---|
| 2026.01.15 | ₩158,281 | ₩160,005 | ₩157,265 | ₩159,604 | +0.84% | 308.6만 |
|---|
| 2026.01.14 | ₩156,383 | ₩158,495 | ₩155,968 | ₩157,880 | +0.96% | 314.4만 |
|---|
| 2026.01.13 | ₩155,821 | ₩156,410 | ₩154,485 | ₩155,888 | +0.04% | 273.5만 |
|---|
| 2026.01.12 | ₩154,525 | ₩157,332 | ₩154,204 | ₩155,821 | +0.84% | 343.7만 |
|---|
| 2026.01.09 | ₩155,060 | ₩156,944 | ₩154,993 | ₩156,276 | +0.78% | 286.8만 |
|---|
| 2026.01.08 | ₩152,226 | ₩155,728 | ₩152,039 | ₩154,966 | +1.80% | 323.1만 |
|---|
| 2026.01.07 | ₩154,164 | ₩154,418 | ₩151,384 | ₩151,985 | -1.41% | 255.7만 |
|---|
| 2026.01.06 | ₩152,453 | ₩154,030 | ₩152,186 | ₩153,776 | +0.87% | 253.6만 |
|---|
| 2026.01.05 | ₩154,485 | ₩154,485 | ₩150,434 | ₩152,480 | -1.30% | 389.4만 |
|---|
| 2026.01.02 | ₩154,311 | ₩155,327 | ₩152,947 | ₩154,806 | +0.32% | 390.7만 |
|---|
| 2025.12.31 | ₩155,073 | ₩155,153 | ₩153,937 | ₩154,137 | -0.60% | 157.9만 |
|---|
| 2025.12.30 | ₩154,498 | ₩155,340 | ₩154,324 | ₩155,046 | +0.35% | 695.6만 |
|---|
| 2025.12.29 | ₩155,193 | ₩156,022 | ₩154,552 | ₩154,752 | -0.28% | 181.5만 |
|---|
| 2025.12.26 | ₩153,977 | ₩154,966 | ₩153,723 | ₩154,618 | +0.42% | 189.6만 |
|---|
| 2025.12.24 | ₩153,790 | ₩154,244 | ₩153,469 | ₩154,137 | +0.23% | 105.8만 |
|---|
| 2025.12.23 | ₩153,175 | ₩154,030 | ₩152,707 | ₩153,923 | +0.49% | 291.8만 |
|---|
| 2025.12.22 | ₩152,600 | ₩153,603 | ₩152,172 | ₩153,215 | +0.40% | 304.9만 |
|---|
| 2025.12.19 | ₩153,923 | ₩155,581 | ₩152,867 | ₩153,041 | -0.57% | 732.2만 |
|---|
| 2025.12.18 | ₩153,723 | ₩154,792 | ₩153,723 | ₩154,498 | +0.50% | 479.5만 |
|---|
| 2025.12.17 | ₩152,974 | ₩153,763 | ₩152,212 | ₩153,335 | +0.24% | 380.9만 |
|---|
| 2025.12.16 | ₩154,752 | ₩155,220 | ₩152,359 | ₩153,148 | -1.04% | 270.6만 |
|---|
| 2025.12.15 | ₩153,389 | ₩155,166 | ₩152,934 | ₩154,752 | +0.89% | 303.1만 |
|---|
| 2025.12.12 | ₩153,723 | ₩154,311 | ₩152,172 | ₩152,560 | -0.76% | 267.2만 |
|---|
| 2025.12.11 | ₩153,068 | ₩154,137 | ₩151,958 | ₩152,734 | -0.22% | 317.2만 |
|---|
| 2025.12.10 | ₩155,942 | ₩155,942 | ₩152,172 | ₩152,600 | -2.14% | 324.1만 |
|---|
| 2025.12.09 | ₩155,434 | ₩156,517 | ₩154,819 | ₩155,153 | -0.18% | 219.6만 |
|---|
| 2025.12.08 | ₩157,118 | ₩157,172 | ₩154,137 | ₩154,699 | -1.54% | 342.3만 |
|---|
| 2025.12.05 | ₩157,559 | ₩157,893 | ₩156,169 | ₩157,118 | -0.28% | 316.6만 |
|---|
| 2025.12.04 | ₩157,987 | ₩159,217 | ₩156,757 | ₩157,786 | -0.13% | 350.2만 |
|---|
| 2025.12.03 | ₩159,377 | ₩160,045 | ₩157,426 | ₩157,813 | -0.98% | 343만 |
|---|
| 2025.12.02 | ₩161,436 | ₩162,264 | ₩158,816 | ₩159,377 | -1.28% | 287.9만 |
|---|
| 2025.12.01 | ₩164,564 | ₩164,724 | ₩160,901 | ₩161,088 | -2.11% | 332.2만 |
|---|
| 2025.11.28 | ₩164,256 | ₩165,620 | ₩164,042 | ₩165,446 | +0.72% | 180.1만 |
|---|
| 2025.11.26 | ₩162,813 | ₩164,149 | ₩162,813 | ₩164,042 | +0.76% | 268.1만 |
|---|
| 2025.11.25 | ₩163,882 | ₩164,163 | ₩161,770 | ₩162,518 | -0.83% | 455.2만 |
|---|
| 2025.11.24 | ₩161,436 | ₩164,203 | ₩159,858 | ₩163,133 | +1.05% | 643.5만 |
|---|
| 2025.11.21 | ₩161,970 | ₩162,706 | ₩161,035 | ₩161,529 | -0.27% | 323.3만 |
|---|
| 2025.11.20 | ₩162,879 | ₩163,467 | ₩161,462 | ₩161,609 | -0.78% | 329.8만 |
|---|
| 2025.11.19 | ₩164,844 | ₩165,058 | ₩161,984 | ₩162,692 | -1.31% | 357만 |
|---|
| 2025.11.18 | ₩166,315 | ₩166,823 | ₩164,804 | ₩165,098 | -0.73% | 312.2만 |
|---|
| 2025.11.17 | ₩163,508 | ₩165,767 | ₩162,492 | ₩165,379 | +1.14% | 426.6만 |
|---|
| 2025.11.14 | ₩162,518 | ₩163,561 | ₩161,262 | ₩162,144 | -0.23% | 304.7만 |
|---|
| 2025.11.13 | ₩163,414 | ₩164,457 | ₩162,305 | ₩162,385 | -0.63% | 290.1만 |
|---|
| 2025.11.12 | ₩164,029 | ₩164,403 | ₩162,826 | ₩163,989 | -0.02% | 349.3만 |
|---|
| 2025.11.11 | ₩164,243 | ₩164,711 | ₩163,414 | ₩164,056 | -0.11% | 346.9만 |
|---|
| 2025.11.10 | ₩161,663 | ₩164,831 | ₩161,061 | ₩163,828 | +1.34% | 509만 |
|---|
| 2025.11.07 | ₩160,460 | ₩162,545 | ₩160,259 | ₩162,318 | +1.16% | 328.4만 |
|---|
| 2025.11.06 | ₩159,604 | ₩161,088 | ₩159,310 | ₩159,778 | +0.11% | 624.3만 |
|---|
| 2025.11.05 | ₩161,168 | ₩161,930 | ₩157,987 | ₩160,086 | -0.67% | 373.9만 |
|---|
| 2025.11.04 | ₩160,888 | ₩161,596 | ₩159,898 | ₩160,807 | -0.05% | 267.9만 |
|---|
| 2025.11.03 | ₩160,406 | ₩160,580 | ₩158,201 | ₩160,299 | -0.07% | 310.9만 |
|---|
| 2025.10.31 | ₩161,596 | ₩161,743 | ₩160,112 | ₩160,754 | -0.52% | 451.8만 |
|---|
| 2025.10.30 | ₩162,478 | ₩164,216 | ₩161,476 | ₩162,933 | +0.28% | 443만 |
|---|
| 2025.10.29 | ₩160,807 | ₩164,136 | ₩160,420 | ₩163,227 | +1.50% | 956.9만 |
|---|
| 2025.10.28 | ₩155,755 | ₩155,875 | ₩153,282 | ₩153,870 | -1.21% | 389만 |
|---|
| 2025.10.27 | ₩154,364 | ₩156,009 | ₩153,883 | ₩155,581 | +0.79% | 281.1만 |
|---|
| 2025.10.24 | ₩155,688 | ₩156,557 | ₩154,859 | ₩155,033 | -0.42% | 188.8만 |
|---|
| 2025.10.23 | ₩157,238 | ₩157,345 | ₩154,298 | ₩155,300 | -1.23% | 228.4만 |
|---|
| 2025.10.22 | ₩156,971 | ₩157,960 | ₩156,490 | ₩156,757 | -0.14% | 246.2만 |
|---|
| 2025.10.21 | ₩157,693 | ₩157,733 | ₩155,781 | ₩156,971 | -0.46% | 239.6만 |
|---|
| 2025.10.20 | ₩157,907 | ₩157,987 | ₩156,222 | ₩157,492 | -0.26% | 298.9만 |
|---|
| 2025.10.17 | ₩157,867 | ₩158,000 | ₩156,075 | ₩157,105 | -0.48% | 276.2만 |
|---|
| 2025.10.16 | ₩160,259 | ₩161,021 | ₩156,877 | ₩157,105 | -1.97% | 407.2만 |
|---|
| 2025.10.15 | ₩159,604 | ₩159,604 | ₩157,439 | ₩158,441 | -0.73% | 249.5만 |
|---|
| 2025.10.14 | ₩156,704 | ₩158,655 | ₩156,396 | ₩158,241 | +0.98% | 319만 |
|---|
| 2025.10.13 | ₩156,343 | ₩157,492 | ₩155,340 | ₩156,129 | -0.14% | 225.3만 |
|---|
| 2025.10.10 | ₩157,091 | ₩157,399 | ₩154,592 | ₩156,450 | -0.41% | 389만 |
|---|