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 | ₩188,663 | ₩190,744 | ₩187,223 | ₩188,196 | -0.25% | 26만 |
| 2026.10.08 | ₩185,689 | ₩189,824 | ₩184,902 | ₩189,397 | +2.00% | 33.4만 |
| 2026.10.07 | ₩186,542 | ₩187,076 | ₩185,382 | ₩185,449 | -0.59% | 26.5만 |
| 2026.10.06 | ₩186,022 | ₩188,410 | ₩185,515 | ₩186,849 | +0.44% | 40만 |
| 2026.10.05 | ₩185,622 | ₩188,143 | ₩184,701 | ₩185,862 | +0.13% | 71.6만 |
| 2026.10.02 | ₩184,782 | ₩186,236 | ₩184,075 | ₩185,555 | +0.42% | 36.2만 |
| 2026.10.01 | ₩182,247 | ₩185,075 | ₩181,447 | ₩184,195 | +1.07% | 32.3만 |
| 2026.09.30 | ₩184,555 | ₩184,875 | ₩182,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,434 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩183,114 | ₩184,955 | ₩183,114 | ₩184,701 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩185,195 | ₩185,582 | ₩183,501 | ₩184,328 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩184,995 | ₩184,995 | ₩183,461 | ₩184,381 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩187,209 | ₩188,477 | ₩184,515 | ₩184,648 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩187,183 | ₩189,731 | ₩186,156 | ₩186,276 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩188,317 | ₩188,503 | ₩186,102 | ₩187,383 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩189,624 | ₩190,771 | ₩186,436 | ₩188,410 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩189,864 | ₩190,291 | ₩187,836 | ₩189,837 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩191,545 | ₩191,545 | ₩189,891 | ₩190,584 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩190,918 | ₩193,212 | ₩190,117 | ₩190,731 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩191,198 | ₩191,985 | ₩189,651 | ₩191,812 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩190,784 | ₩192,972 | ₩190,784 | ₩191,691 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩190,398 | ₩191,024 | ₩187,690 | ₩189,370 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩188,743 | ₩189,290 | ₩186,876 | ₩188,957 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩187,076 | ₩187,596 | ₩185,769 | ₩187,396 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩189,344 | ₩190,691 | ₩187,876 | ₩187,930 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩192,052 | ₩192,639 | ₩190,358 | ₩190,384 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩191,678 | ₩194,186 | ₩191,291 | ₩192,545 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩190,584 | ₩191,345 | ₩189,557 | ₩190,224 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩191,585 | ₩191,585 | ₩188,717 | ₩189,984 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩191,812 | ₩191,812 | ₩189,077 | ₩190,157 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩191,545 | ₩191,998 | ₩189,664 | ₩191,585 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩192,025 | ₩192,505 | ₩188,490 | ₩190,251 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩192,092 | ₩193,559 | ₩191,451 | ₩193,386 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩192,492 | ₩192,492 | ₩189,944 | ₩191,638 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩192,559 | ₩194,720 | ₩192,212 | ₩192,679 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩191,491 | ₩192,439 | ₩190,571 | ₩191,691 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩191,011 | ₩193,426 | ₩190,157 | ₩191,625 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩194,533 | ₩195,040 | ₩190,504 | ₩191,145 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩198,135 | ₩198,375 | ₩193,492 | ₩194,213 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩194,773 | ₩197,428 | ₩193,626 | ₩195,560 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩194,760 | ₩195,320 | ₩193,426 | ₩195,146 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩194,386 | ₩194,773 | ₩191,892 | ₩194,333 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩191,198 | ₩193,839 | ₩190,384 | ₩193,119 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩191,118 | ₩193,706 | ₩189,344 | ₩192,559 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩193,679 | ₩194,173 | ₩191,065 | ₩191,918 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩194,866 | ₩195,280 | ₩192,905 | ₩194,213 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩194,866 | ₩197,494 | ₩192,945 | ₩195,733 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩192,745 | ₩195,733 | ₩192,078 | ₩195,733 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩186,462 | ₩189,877 | ₩186,236 | ₩187,556 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩188,650 | ₩191,438 | ₩188,490 | ₩189,317 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩187,316 | ₩189,517 | ₩186,689 | ₩189,050 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩191,678 | ₩192,092 | ₩187,663 | ₩189,024 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩192,092 | ₩194,093 | ₩190,851 | ₩191,438 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩193,439 | ₩196,094 | ₩192,652 | ₩193,252 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩191,451 | ₩193,426 | ₩191,358 | ₩191,932 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩188,663 | ₩191,838 | ₩188,610 | ₩191,772 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩186,196 | ₩188,490 | ₩185,182 | ₩188,303 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩188,650 | ₩189,811 | ₩186,369 | ₩187,303 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩189,264 | ₩189,370 | ₩186,929 | ₩188,690 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩189,744 | ₩190,744 | ₩188,783 | ₩189,771 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩188,290 | ₩191,038 | ₩185,555 | ₩189,277 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩183,474 | ₩186,689 | ₩183,474 | ₩186,662 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩184,568 | ₩186,396 | ₩182,394 | ₩183,928 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩190,317 | ₩191,545 | ₩188,130 | ₩188,290 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩190,264 | ₩191,825 | ₩189,197 | ₩191,225 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩189,771 | ₩190,518 | ₩187,503 | ₩188,597 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩189,504 | ₩190,224 | ₩187,663 | ₩189,811 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩192,105 | ₩192,172 | ₩188,010 | ₩188,357 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩191,278 | ₩193,679 | ₩189,517 | ₩190,491 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩190,077 | ₩191,198 | ₩188,503 | ₩189,464 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩188,543 | ₩191,145 | ₩186,156 | ₩190,424 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩186,769 | ₩189,944 | ₩186,756 | ₩187,716 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩186,102 | ₩188,303 | ₩184,528 | ₩186,676 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩184,928 | ₩186,622 | ₩184,075 | ₩186,609 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩181,980 | ₩185,715 | ₩181,407 | ₩185,662 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩183,568 | ₩186,102 | ₩180,873 | ₩181,273 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩183,634 | ₩186,262 | ₩181,980 | ₩184,395 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩180,606 | ₩182,954 | ₩178,899 | ₩182,861 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩177,658 | ₩181,313 | ₩175,537 | ₩179,179 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩177,885 | ₩178,058 | ₩175,284 | ₩177,285 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩178,752 | ₩181,287 | ₩176,818 | ₩177,885 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩178,765 | ₩181,046 | ₩177,725 | ₩179,606 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩178,325 | ₩179,299 | ₩177,458 | ₩178,485 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩176,618 | ₩179,085 | ₩176,498 | ₩178,885 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩177,872 | ₩179,232 | ₩176,618 | ₩176,618 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩176,578 | ₩179,125 | ₩176,538 | ₩176,644 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩175,377 | ₩178,352 | ₩173,830 | ₩175,124 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩175,137 | ₩176,724 | ₩174,270 | ₩174,843 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩172,949 | ₩177,885 | ₩172,949 | ₩176,698 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩173,870 | ₩175,204 | ₩171,148 | ₩171,495 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩171,615 | ₩173,069 | ₩170,735 | ₩171,909 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩170,948 | ₩173,830 | ₩170,081 | ₩171,789 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩170,508 | ₩173,256 | ₩170,321 | ₩171,108 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩175,537 | ₩176,551 | ₩172,829 | ₩173,149 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩177,578 | ₩179,366 | ₩176,031 | ₩176,084 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩180,900 | ₩181,767 | ₩177,778 | ₩178,192 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩181,553 | ₩182,340 | ₩180,700 | ₩181,060 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩182,941 | ₩184,008 | ₩181,287 | ₩182,340 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩181,847 | ₩183,394 | ₩179,486 | ₩183,074 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩182,914 | ₩183,941 | ₩180,499 | ₩182,674 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩182,834 | ₩184,088 | ₩180,499 | ₩181,833 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩179,219 | ₩183,301 | ₩178,952 | ₩182,594 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩178,725 | ₩180,086 | ₩177,085 | ₩179,152 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩177,391 | ₩178,725 | ₩176,538 | ₩176,898 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩177,858 | ₩178,552 | ₩175,364 | ₩176,578 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩176,738 | ₩179,512 | ₩175,817 | ₩178,098 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩176,231 | ₩177,205 | ₩173,976 | ₩176,044 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩174,790 | ₩176,057 | ₩173,456 | ₩175,177 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩175,590 | ₩177,138 | ₩173,590 | ₩175,684 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩175,244 | ₩178,418 | ₩175,244 | ₩176,418 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩175,697 | ₩178,072 | ₩175,217 | ₩175,590 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩174,417 | ₩176,484 | ₩172,936 | ₩175,284 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩178,805 | ₩179,913 | ₩174,603 | ₩175,604 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩168,280 | ₩177,912 | ₩164,198 | ₩177,778 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩174,190 | ₩174,430 | ₩171,268 | ₩172,642 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩174,750 | ₩176,217 | ₩173,336 | ₩175,244 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩173,456 | ₩175,444 | ₩172,482 | ₩172,816 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩175,977 | ₩175,977 | ₩173,189 | ₩173,790 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩174,243 | ₩177,591 | ₩173,950 | ₩176,391 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,003 | ₩174,003 | ₩170,868 | ₩173,723 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,030 | ₩174,817 | ₩171,935 | ₩174,310 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩175,377 | ₩177,085 | ₩172,429 | ₩173,389 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩173,550 | ₩176,578 | ₩173,550 | ₩175,364 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩173,803 | ₩175,497 | ₩172,949 | ₩174,123 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩172,762 | ₩174,870 | ₩170,975 | ₩174,203 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩175,217 | ₩176,964 | ₩174,123 | ₩174,176 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩173,736 | ₩176,484 | ₩172,949 | ₩176,324 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩176,177 | ₩176,177 | ₩173,163 | ₩174,337 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩175,924 | ₩178,672 | ₩175,124 | ₩176,684 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩174,750 | ₩176,698 | ₩172,829 | ₩175,924 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩172,989 | ₩175,084 | ₩171,455 | ₩174,270 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩172,095 | ₩173,509 | ₩171,842 | ₩173,283 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,042 | ₩173,416 | ₩169,974 | ₩173,029 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩170,281 | ₩171,215 | ₩169,241 | ₩170,455 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,015 | ₩174,283 | ₩167,787 | ₩170,361 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩169,147 | ₩169,774 | ₩167,333 | ₩169,601 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,042 | ₩172,042 | ₩167,080 | ₩167,787 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩168,934 | ₩172,296 | ₩168,787 | ₩171,989 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩171,455 | ₩172,095 | ₩168,360 | ₩169,214 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩169,347 | ₩171,028 | ₩168,360 | ₩170,388 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩167,867 | ₩172,029 | ₩166,546 | ₩169,841 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩165,919 | ₩166,373 | ₩164,465 | ₩165,652 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩169,374 | ₩169,974 | ₩165,546 | ₩166,039 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩171,188 | ₩171,468 | ₩169,347 | ₩169,428 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩171,268 | ₩172,456 | ₩170,481 | ₩171,522 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩171,935 | ₩173,349 | ₩170,281 | ₩170,908 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,003 | ₩173,003 | ₩170,815 | ₩170,868 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩168,747 | ₩172,616 | ₩167,413 | ₩171,028 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,028 | ₩171,855 | ₩169,681 | ₩169,814 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩172,109 | ₩174,136 | ₩171,282 | ₩172,015 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩174,363 | ₩174,363 | ₩170,241 | ₩172,416 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩174,964 | ₩174,964 | ₩171,295 | ₩174,403 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩176,164 | ₩176,538 | ₩174,350 | ₩175,510 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩175,590 | ₩177,685 | ₩173,416 | ₩177,138 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩177,098 | ₩177,098 | ₩172,282 | ₩175,964 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩177,285 | ₩180,633 | ₩176,831 | ₩179,419 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩177,205 | ₩178,765 | ₩175,630 | ₩177,391 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩176,751 | ₩178,592 | ₩175,764 | ₩177,885 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩174,617 | ₩176,297 | ₩172,963 | ₩175,791 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩173,389 | ₩174,630 | ₩171,042 | ₩174,550 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩172,722 | ₩175,164 | ₩172,682 | ₩172,896 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩174,577 | ₩175,257 | ₩171,175 | ₩173,696 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩172,883 | ₩174,750 | ₩172,656 | ₩173,910 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩174,697 | ₩174,697 | ₩170,535 | ₩172,909 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩172,749 | ₩175,617 | ₩171,255 | ₩174,883 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,081 | ₩172,015 | ₩169,081 | ₩172,015 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩172,562 | ₩173,536 | ₩170,802 | ₩172,082 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩172,549 | ₩174,083 | ₩171,322 | ₩171,909 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩172,242 | ₩173,936 | ₩171,015 | ₩172,656 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩175,177 | ₩177,018 | ₩172,309 | ₩172,936 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩173,976 | ₩175,524 | ₩172,416 | ₩174,803 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩168,254 | ₩173,936 | ₩168,254 | ₩172,989 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,041 | ₩176,751 | ₩168,080 | ₩168,320 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩172,202 | ₩176,204 | ₩172,202 | ₩173,750 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩173,776 | ₩175,070 | ₩172,656 | ₩173,603 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩171,989 | ₩174,070 | ₩169,988 | ₩173,776 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩172,936 | ₩174,643 | ₩170,775 | ₩171,829 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩170,548 | ₩172,656 | ₩170,548 | ₩171,348 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩170,828 | ₩171,562 | ₩169,441 | ₩170,548 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩171,348 | ₩173,056 | ₩170,135 | ₩170,775 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩170,828 | ₩171,295 | ₩168,200 | ₩170,468 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩174,270 | ₩176,604 | ₩170,535 | ₩171,268 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩175,977 | ₩177,191 | ₩173,309 | ₩175,270 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩174,297 | ₩177,271 | ₩173,483 | ₩175,617 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩174,910 | ₩175,831 | ₩174,056 | ₩174,830 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩178,058 | ₩178,885 | ₩175,550 | ₩175,951 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩173,296 | ₩176,738 | ₩172,869 | ₩175,871 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩175,244 | ₩175,577 | ₩172,429 | ₩172,776 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,004 | ₩177,485 | ₩174,537 | ₩175,550 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩179,712 | ₩180,726 | ₩176,404 | ₩176,498 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩177,978 | ₩181,113 | ₩177,431 | ₩180,139 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩176,631 | ₩178,098 | ₩176,017 | ₩177,725 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩179,392 | ₩179,766 | ₩176,551 | ₩176,631 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩179,806 | ₩182,580 | ₩177,685 | ₩180,940 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩182,180 | ₩182,327 | ₩178,779 | ₩179,806 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩183,808 | ₩183,941 | ₩182,140 | ₩182,327 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩184,715 | ₩186,422 | ₩183,541 | ₩183,914 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩184,568 | ₩184,715 | ₩183,688 | ₩184,008 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩184,048 | ₩184,888 | ₩183,301 | ₩184,301 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩184,315 | ₩184,982 | ₩182,874 | ₩184,208 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩184,315 | ₩185,475 | ₩183,968 | ₩184,448 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩182,154 | ₩184,942 | ₩181,740 | ₩184,021 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩183,474 | ₩184,395 | ₩182,154 | ₩183,368 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩183,621 | ₩184,488 | ₩181,687 | ₩184,008 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩181,153 | ₩184,261 | ₩179,712 | ₩184,048 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩184,515 | ₩184,515 | ₩179,993 | ₩181,887 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩184,475 | ₩184,648 | ₩182,220 | ₩183,354 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩182,754 | ₩183,568 | ₩181,420 | ₩183,061 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,018 | ₩182,300 | ₩177,898 | ₩181,513 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩176,578 | ₩178,205 | ₩176,324 | ₩177,498 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩176,951 | ₩179,499 | ₩176,951 | ₩177,165 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩176,217 | ₩178,325 | ₩174,710 | ₩176,591 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩177,658 | ₩180,259 | ₩174,950 | ₩176,844 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩174,763 | ₩178,045 | ₩174,763 | ₩177,872 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩177,631 | ₩178,725 | ₩173,416 | ₩175,684 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩180,726 | ₩182,314 | ₩177,551 | ₩177,698 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩183,381 | ₩184,195 | ₩180,126 | ₩180,593 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩183,101 | ₩185,088 | ₩182,954 | ₩183,714 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩183,421 | ₩184,835 | ₩183,021 | ₩183,101 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩182,741 | ₩184,181 | ₩182,180 | ₩183,488 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩184,421 | ₩184,528 | ₩181,206 | ₩181,700 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩184,075 | ₩185,609 | ₩182,927 | ₩184,461 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩183,728 | ₩185,502 | ₩182,167 | ₩182,954 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩184,475 | ₩185,569 | ₩181,687 | ₩182,434 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩184,195 | ₩185,862 | ₩182,754 | ₩184,675 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩187,756 | ₩188,130 | ₩184,461 | ₩185,275 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩190,464 | ₩192,492 | ₩189,210 | ₩190,011 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩189,370 | ₩191,305 | ₩188,423 | ₩191,011 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩190,184 | ₩191,558 | ₩187,143 | ₩189,490 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩189,771 | ₩191,611 | ₩188,663 | ₩189,917 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩190,051 | ₩191,211 | ₩186,756 | ₩189,757 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩188,090 | ₩190,971 | ₩180,326 | ₩190,838 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩182,460 | ₩189,250 | ₩182,207 | ₩188,650 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩177,845 | ₩185,075 | ₩176,991 | ₩180,326 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩174,417 | ₩176,484 | ₩173,443 | ₩175,417 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩174,403 | ₩175,497 | ₩171,709 | ₩173,923 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩173,550 | ₩175,884 | ₩172,349 | ₩175,657 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩173,136 | ₩176,151 | ₩173,003 | ₩174,763 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩173,336 | ₩174,297 | ₩172,362 | ₩173,163 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩176,684 | ₩177,431 | ₩174,270 | ₩174,510 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩176,991 | ₩177,658 | ₩176,177 | ₩177,445 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩178,592 | ₩179,272 | ₩176,124 | ₩176,378 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩178,112 | ₩178,619 | ₩175,644 | ₩178,218 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩175,484 | ₩177,151 | ₩174,230 | ₩176,684 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩174,430 | ₩175,417 | ₩173,403 | ₩174,670 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩175,150 | ₩176,311 | ₩173,603 | ₩174,176 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩175,310 | ₩176,124 | ₩174,350 | ₩174,897 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩179,712 | ₩180,780 | ₩174,643 | ₩175,164 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩185,248 | ₩185,982 | ₩180,353 | ₩182,060 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩183,821 | ₩188,290 | ₩183,514 | ₩187,823 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩182,914 | ₩185,555 | ₩181,593 | ₩184,541 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩191,705 | ₩191,705 | ₩182,527 | ₩183,488 | -4.29% | 85.1만 |
|---|