시장 데이터를 불러오는 중
전체 종목
American Financial Group, Inc. Common Stock 과거 주가
American Financial Group, Inc. Common Stock · AFG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Financial Group, Inc. Common Stock · AFG · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,519 | ₩191,609 | ₩188,072 | ₩189,050 | -0.25% | 26만 |
| 2026.10.08 | ₩186,531 | ₩190,685 | ₩185,740 | ₩190,256 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,388 | ₩187,924 | ₩186,223 | ₩186,290 | -0.59% | 26.5만 |
| 2026.10.06 | ₩186,866 | ₩189,264 | ₩186,357 | ₩187,697 | +0.44% | 40만 |
| 2026.10.05 | ₩186,464 | ₩188,996 | ₩185,539 | ₩186,705 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,620 | ₩187,080 | ₩184,909 | ₩186,397 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,074 | ₩185,914 | ₩182,270 | ₩185,030 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,392 | ₩185,713 | ₩183,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,261 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩183,945 | ₩185,794 | ₩183,945 | ₩185,539 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,035 | ₩186,424 | ₩184,333 | ₩185,164 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩185,834 | ₩185,834 | ₩184,293 | ₩185,218 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,058 | ₩189,331 | ₩185,352 | ₩185,486 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,032 | ₩190,591 | ₩187,000 | ₩187,120 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,171 | ₩189,358 | ₩186,946 | ₩188,233 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,484 | ₩191,636 | ₩187,281 | ₩189,264 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,725 | ₩191,154 | ₩188,688 | ₩190,698 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,413 | ₩192,413 | ₩190,752 | ₩191,449 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,784 | ₩194,088 | ₩190,980 | ₩191,596 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,065 | ₩192,856 | ₩190,511 | ₩192,681 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,650 | ₩193,847 | ₩191,650 | ₩192,561 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,261 | ₩191,891 | ₩188,541 | ₩190,229 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,599 | ₩190,149 | ₩187,723 | ₩189,814 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩187,924 | ₩188,447 | ₩186,611 | ₩188,246 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,202 | ₩191,556 | ₩188,728 | ₩188,782 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩192,923 | ₩193,512 | ₩191,221 | ₩191,248 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,547 | ₩195,067 | ₩192,159 | ₩193,418 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,449 | ₩192,212 | ₩190,417 | ₩191,087 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,454 | ₩192,454 | ₩189,573 | ₩190,846 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,681 | ₩192,681 | ₩189,934 | ₩191,020 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,413 | ₩192,869 | ₩190,524 | ₩192,454 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩192,896 | ₩193,378 | ₩189,345 | ₩191,114 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩192,963 | ₩194,437 | ₩192,320 | ₩194,263 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,365 | ₩193,365 | ₩190,805 | ₩192,507 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,432 | ₩195,603 | ₩193,083 | ₩193,552 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,360 | ₩193,311 | ₩191,435 | ₩192,561 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩191,877 | ₩194,303 | ₩191,020 | ₩192,494 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,415 | ₩195,924 | ₩191,368 | ₩192,011 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,033 | ₩199,274 | ₩194,370 | ₩195,094 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,656 | ₩198,323 | ₩194,504 | ₩196,447 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,643 | ₩196,206 | ₩194,303 | ₩196,032 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,268 | ₩195,656 | ₩192,762 | ₩195,214 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,065 | ₩194,718 | ₩191,248 | ₩193,995 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩191,985 | ₩194,584 | ₩190,202 | ₩193,432 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,558 | ₩195,053 | ₩191,931 | ₩192,789 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,750 | ₩196,166 | ₩193,780 | ₩195,094 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,750 | ₩198,390 | ₩193,820 | ₩196,621 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,619 | ₩196,621 | ₩192,949 | ₩196,621 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,308 | ₩190,738 | ₩187,080 | ₩188,407 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,506 | ₩192,306 | ₩189,345 | ₩190,176 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,166 | ₩190,377 | ₩187,536 | ₩189,908 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,547 | ₩192,963 | ₩188,514 | ₩189,881 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩192,963 | ₩194,973 | ₩191,717 | ₩192,306 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,316 | ₩196,983 | ₩193,526 | ₩194,129 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,320 | ₩194,303 | ₩192,226 | ₩192,802 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,519 | ₩192,708 | ₩189,465 | ₩192,641 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,040 | ₩189,345 | ₩186,022 | ₩189,157 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,506 | ₩190,671 | ₩187,214 | ₩188,152 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,122 | ₩190,229 | ₩187,777 | ₩189,546 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,604 | ₩191,609 | ₩189,640 | ₩190,631 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,144 | ₩191,904 | ₩186,397 | ₩190,135 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,306 | ₩187,536 | ₩184,306 | ₩187,509 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,405 | ₩187,241 | ₩183,221 | ₩184,762 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,181 | ₩192,413 | ₩188,983 | ₩189,144 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,127 | ₩192,695 | ₩190,055 | ₩192,092 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,631 | ₩191,382 | ₩188,353 | ₩189,452 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,363 | ₩191,087 | ₩188,514 | ₩190,671 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩192,976 | ₩193,043 | ₩188,862 | ₩189,211 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,145 | ₩194,558 | ₩190,377 | ₩191,355 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩190,939 | ₩192,065 | ₩189,358 | ₩190,323 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,398 | ₩192,011 | ₩187,000 | ₩191,288 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,616 | ₩190,805 | ₩187,603 | ₩188,568 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩186,946 | ₩189,157 | ₩185,365 | ₩187,522 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,767 | ₩187,469 | ₩184,909 | ₩187,455 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,806 | ₩186,558 | ₩182,229 | ₩186,504 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,400 | ₩186,946 | ₩181,693 | ₩182,095 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,467 | ₩187,107 | ₩182,806 | ₩185,231 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,425 | ₩183,784 | ₩179,710 | ₩183,690 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,464 | ₩182,136 | ₩176,333 | ₩179,991 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,692 | ₩178,866 | ₩176,079 | ₩178,089 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,563 | ₩182,109 | ₩177,620 | ₩178,692 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,576 | ₩181,868 | ₩178,531 | ₩180,420 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,134 | ₩180,112 | ₩178,263 | ₩179,295 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,419 | ₩179,898 | ₩177,298 | ₩179,697 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,678 | ₩180,045 | ₩177,419 | ₩177,419 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,378 | ₩179,938 | ₩177,338 | ₩177,445 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,172 | ₩179,161 | ₩174,618 | ₩175,918 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩175,931 | ₩177,526 | ₩175,060 | ₩175,636 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,734 | ₩178,692 | ₩173,734 | ₩177,499 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,658 | ₩175,998 | ₩171,925 | ₩172,273 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,394 | ₩173,854 | ₩171,509 | ₩172,688 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,724 | ₩174,618 | ₩170,853 | ₩172,568 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,281 | ₩174,042 | ₩171,094 | ₩171,884 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,333 | ₩177,352 | ₩173,613 | ₩173,935 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,383 | ₩180,179 | ₩176,829 | ₩176,883 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,720 | ₩182,591 | ₩178,584 | ₩179,000 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,377 | ₩183,167 | ₩181,519 | ₩181,881 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,770 | ₩184,842 | ₩182,109 | ₩183,167 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,672 | ₩184,226 | ₩180,300 | ₩183,904 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,744 | ₩184,775 | ₩181,318 | ₩183,502 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,663 | ₩184,923 | ₩181,318 | ₩182,658 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,032 | ₩184,132 | ₩179,764 | ₩183,422 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,536 | ₩180,903 | ₩177,888 | ₩179,965 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,196 | ₩179,536 | ₩177,338 | ₩177,700 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,665 | ₩179,362 | ₩176,159 | ₩177,378 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,539 | ₩180,327 | ₩176,615 | ₩178,906 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,030 | ₩178,008 | ₩174,765 | ₩176,842 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,583 | ₩176,856 | ₩174,243 | ₩175,971 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,387 | ₩177,941 | ₩174,377 | ₩176,481 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,038 | ₩179,228 | ₩176,038 | ₩177,218 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,494 | ₩178,879 | ₩176,012 | ₩176,387 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,208 | ₩177,285 | ₩173,720 | ₩176,079 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,616 | ₩180,728 | ₩175,395 | ₩176,400 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,044 | ₩178,718 | ₩164,943 | ₩178,584 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩174,980 | ₩175,221 | ₩172,045 | ₩173,425 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,543 | ₩177,017 | ₩174,122 | ₩176,038 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,243 | ₩176,239 | ₩173,265 | ₩173,600 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,775 | ₩176,775 | ₩173,975 | ₩174,578 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,033 | ₩178,397 | ₩174,739 | ₩177,191 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,792 | ₩174,792 | ₩171,643 | ₩174,511 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,819 | ₩175,610 | ₩172,715 | ₩175,100 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,172 | ₩177,888 | ₩173,211 | ₩174,176 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,337 | ₩177,378 | ₩174,337 | ₩176,159 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,591 | ₩176,293 | ₩173,734 | ₩174,913 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,546 | ₩175,663 | ₩171,750 | ₩174,993 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,012 | ₩177,767 | ₩174,913 | ₩174,966 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,524 | ₩177,285 | ₩173,734 | ₩177,124 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩176,976 | ₩176,976 | ₩173,948 | ₩175,127 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,722 | ₩179,482 | ₩175,918 | ₩177,486 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,543 | ₩177,499 | ₩173,613 | ₩176,722 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,774 | ₩175,878 | ₩172,233 | ₩175,060 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩172,876 | ₩174,296 | ₩172,621 | ₩174,069 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,817 | ₩174,203 | ₩170,745 | ₩173,814 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,054 | ₩171,992 | ₩170,008 | ₩171,228 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,791 | ₩175,074 | ₩168,548 | ₩171,134 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩169,915 | ₩170,544 | ₩168,092 | ₩170,370 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,822 | ₩172,822 | ₩167,838 | ₩168,548 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,700 | ₩173,077 | ₩169,553 | ₩172,769 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,233 | ₩172,876 | ₩169,124 | ₩169,982 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,116 | ₩171,804 | ₩169,124 | ₩171,161 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,628 | ₩172,809 | ₩167,301 | ₩170,611 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,672 | ₩167,127 | ₩165,211 | ₩166,404 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,142 | ₩170,745 | ₩166,296 | ₩166,792 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩171,965 | ₩172,246 | ₩170,116 | ₩170,196 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,045 | ₩173,238 | ₩171,255 | ₩172,300 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,715 | ₩174,136 | ₩171,054 | ₩171,683 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,787 | ₩173,787 | ₩171,590 | ₩171,643 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,513 | ₩173,399 | ₩168,173 | ₩171,804 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,804 | ₩172,635 | ₩170,451 | ₩170,585 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩172,889 | ₩174,926 | ₩172,059 | ₩172,796 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,154 | ₩175,154 | ₩171,013 | ₩173,198 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,757 | ₩175,757 | ₩172,072 | ₩175,194 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩176,963 | ₩177,338 | ₩175,141 | ₩176,306 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,387 | ₩178,491 | ₩174,203 | ₩177,941 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩177,901 | ₩177,901 | ₩173,064 | ₩176,762 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,089 | ₩181,452 | ₩177,633 | ₩180,233 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,008 | ₩179,576 | ₩176,427 | ₩178,196 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,553 | ₩179,402 | ₩176,561 | ₩178,692 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,409 | ₩177,097 | ₩173,747 | ₩176,588 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,176 | ₩175,422 | ₩171,817 | ₩175,342 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,506 | ₩175,958 | ₩173,466 | ₩173,680 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,368 | ₩176,052 | ₩171,951 | ₩174,484 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,667 | ₩175,543 | ₩173,439 | ₩174,698 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,489 | ₩175,489 | ₩171,308 | ₩173,693 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,533 | ₩176,414 | ₩172,032 | ₩175,677 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,853 | ₩172,796 | ₩169,848 | ₩172,796 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,345 | ₩174,323 | ₩171,576 | ₩172,863 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,332 | ₩174,873 | ₩172,099 | ₩172,688 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,023 | ₩174,725 | ₩171,791 | ₩173,439 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩175,971 | ₩177,821 | ₩173,090 | ₩173,720 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,765 | ₩176,320 | ₩173,198 | ₩175,596 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,017 | ₩174,725 | ₩169,017 | ₩173,774 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,812 | ₩177,553 | ₩168,843 | ₩169,084 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩172,983 | ₩177,003 | ₩172,983 | ₩174,538 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,564 | ₩175,864 | ₩173,439 | ₩174,390 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,769 | ₩174,859 | ₩170,759 | ₩174,564 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,720 | ₩175,435 | ₩171,549 | ₩172,608 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,322 | ₩173,439 | ₩171,322 | ₩172,126 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,603 | ₩172,340 | ₩170,209 | ₩171,322 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,126 | ₩173,841 | ₩170,906 | ₩171,549 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,603 | ₩172,072 | ₩168,963 | ₩171,241 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,060 | ₩177,405 | ₩171,308 | ₩172,045 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,775 | ₩177,995 | ₩174,095 | ₩176,065 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,087 | ₩178,075 | ₩174,270 | ₩176,414 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,703 | ₩176,628 | ₩174,846 | ₩175,623 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩178,866 | ₩179,697 | ₩176,347 | ₩176,749 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,082 | ₩177,539 | ₩173,653 | ₩176,668 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,038 | ₩176,373 | ₩173,211 | ₩173,559 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,802 | ₩178,290 | ₩175,328 | ₩176,347 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,527 | ₩181,546 | ₩177,204 | ₩177,298 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,785 | ₩181,935 | ₩178,236 | ₩180,956 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,432 | ₩178,906 | ₩176,816 | ₩178,531 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,206 | ₩180,581 | ₩177,352 | ₩177,432 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,621 | ₩183,409 | ₩178,491 | ₩181,760 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,007 | ₩183,154 | ₩179,589 | ₩180,621 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,641 | ₩184,775 | ₩182,966 | ₩183,154 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,553 | ₩187,268 | ₩184,373 | ₩184,749 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,405 | ₩185,553 | ₩184,521 | ₩184,842 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩184,883 | ₩185,727 | ₩184,132 | ₩185,137 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,151 | ₩185,821 | ₩183,703 | ₩185,043 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,151 | ₩186,316 | ₩184,802 | ₩185,285 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩182,980 | ₩185,780 | ₩182,564 | ₩184,856 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,306 | ₩185,231 | ₩182,980 | ₩184,199 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,454 | ₩185,325 | ₩182,511 | ₩184,842 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩181,975 | ₩185,097 | ₩180,527 | ₩184,883 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,352 | ₩185,352 | ₩180,809 | ₩182,712 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,311 | ₩185,486 | ₩183,047 | ₩184,186 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,583 | ₩184,400 | ₩182,243 | ₩183,891 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,826 | ₩183,127 | ₩178,705 | ₩182,337 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,378 | ₩179,013 | ₩177,124 | ₩178,303 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,754 | ₩180,313 | ₩177,754 | ₩177,968 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,017 | ₩179,134 | ₩175,502 | ₩177,392 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,464 | ₩181,077 | ₩175,744 | ₩177,646 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,556 | ₩178,852 | ₩175,556 | ₩178,678 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,437 | ₩179,536 | ₩174,203 | ₩176,481 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,546 | ₩183,141 | ₩178,357 | ₩178,504 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,213 | ₩185,030 | ₩180,943 | ₩181,412 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩183,931 | ₩185,928 | ₩183,784 | ₩184,548 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,253 | ₩185,673 | ₩183,851 | ₩183,931 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,569 | ₩185,017 | ₩183,007 | ₩184,320 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,258 | ₩185,365 | ₩182,028 | ₩182,524 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩184,909 | ₩186,450 | ₩183,757 | ₩185,298 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,561 | ₩186,343 | ₩182,993 | ₩183,784 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,311 | ₩186,410 | ₩182,511 | ₩183,261 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,030 | ₩186,705 | ₩183,583 | ₩185,512 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,608 | ₩188,983 | ₩185,298 | ₩186,115 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,328 | ₩193,365 | ₩190,068 | ₩190,872 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,229 | ₩192,172 | ₩189,278 | ₩191,877 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,047 | ₩192,427 | ₩187,991 | ₩190,350 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,631 | ₩192,480 | ₩189,519 | ₩190,779 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩190,913 | ₩192,078 | ₩187,603 | ₩190,618 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩188,943 | ₩191,837 | ₩181,144 | ₩191,703 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,288 | ₩190,109 | ₩183,033 | ₩189,506 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,651 | ₩185,914 | ₩177,794 | ₩181,144 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,208 | ₩177,285 | ₩174,229 | ₩176,213 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,194 | ₩176,293 | ₩172,487 | ₩174,712 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,337 | ₩176,682 | ₩173,131 | ₩176,454 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩173,921 | ₩176,950 | ₩173,787 | ₩175,556 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,122 | ₩175,087 | ₩173,144 | ₩173,948 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,486 | ₩178,236 | ₩175,060 | ₩175,301 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,794 | ₩178,464 | ₩176,976 | ₩178,249 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,402 | ₩180,085 | ₩176,923 | ₩177,177 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩178,919 | ₩179,429 | ₩176,440 | ₩179,027 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,280 | ₩177,955 | ₩175,020 | ₩177,486 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,221 | ₩176,213 | ₩174,189 | ₩175,462 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩175,945 | ₩177,110 | ₩174,390 | ₩174,966 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,105 | ₩176,923 | ₩175,141 | ₩175,690 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,527 | ₩181,600 | ₩175,435 | ₩175,958 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,089 | ₩186,826 | ₩181,171 | ₩182,886 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,655 | ₩189,144 | ₩184,347 | ₩188,675 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,744 | ₩186,397 | ₩182,417 | ₩185,378 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,574 | ₩192,574 | ₩183,355 | ₩184,320 | -4.29% | 85.1만 |
|---|