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 | ₩188,993 | ₩191,078 | ₩187,550 | ₩188,525 | -0.25% | 26만 |
| 2026.10.08 | ₩186,013 | ₩190,155 | ₩185,225 | ₩189,728 | +2.00% | 33.4만 |
| 2026.10.07 | ₩186,868 | ₩187,403 | ₩185,706 | ₩185,772 | -0.59% | 26.5만 |
| 2026.10.06 | ₩186,347 | ₩188,739 | ₩185,839 | ₩187,176 | +0.44% | 40만 |
| 2026.10.05 | ₩185,946 | ₩188,472 | ₩185,024 | ₩186,187 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,104 | ₩186,561 | ₩184,396 | ₩185,879 | +0.42% | 36.2만 |
| 2026.10.01 | ₩182,565 | ₩185,398 | ₩181,764 | ₩184,516 | +1.07% | 32.3만 |
| 2026.09.30 | ₩184,877 | ₩185,198 | ₩182,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,752 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩183,434 | ₩185,278 | ₩183,434 | ₩185,024 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩185,519 | ₩185,906 | ₩183,821 | ₩184,650 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩185,318 | ₩185,318 | ₩183,781 | ₩184,703 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩187,536 | ₩188,806 | ₩184,837 | ₩184,971 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩187,510 | ₩190,062 | ₩186,481 | ₩186,601 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩188,645 | ₩188,833 | ₩186,427 | ₩187,710 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩189,955 | ₩191,104 | ₩186,761 | ₩188,739 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,196 | ₩190,623 | ₩188,164 | ₩190,169 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩191,879 | ₩191,879 | ₩190,222 | ₩190,917 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,251 | ₩193,550 | ₩190,449 | ₩191,064 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩191,532 | ₩192,320 | ₩189,982 | ₩192,147 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,118 | ₩193,309 | ₩191,118 | ₩192,026 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩190,730 | ₩191,358 | ₩188,017 | ₩189,701 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,073 | ₩189,621 | ₩187,202 | ₩189,287 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩187,403 | ₩187,924 | ₩186,093 | ₩187,723 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩189,674 | ₩191,024 | ₩188,204 | ₩188,258 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩192,387 | ₩192,975 | ₩190,690 | ₩190,717 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,013 | ₩194,525 | ₩191,625 | ₩192,882 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩190,917 | ₩191,679 | ₩189,888 | ₩190,556 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩191,919 | ₩191,919 | ₩189,046 | ₩190,316 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,147 | ₩192,147 | ₩189,407 | ₩190,490 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩191,879 | ₩192,334 | ₩189,995 | ₩191,919 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩192,360 | ₩192,841 | ₩188,819 | ₩190,583 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩192,427 | ₩193,897 | ₩191,786 | ₩193,723 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩192,828 | ₩192,828 | ₩190,276 | ₩191,973 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩192,895 | ₩195,060 | ₩192,547 | ₩193,015 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩191,826 | ₩192,775 | ₩190,904 | ₩192,026 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩191,345 | ₩193,764 | ₩190,490 | ₩191,959 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩194,873 | ₩195,380 | ₩190,837 | ₩191,478 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩198,481 | ₩198,721 | ₩193,830 | ₩194,552 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,113 | ₩197,772 | ₩193,964 | ₩195,902 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,100 | ₩195,661 | ₩193,764 | ₩195,487 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩194,726 | ₩195,113 | ₩192,227 | ₩194,672 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩191,532 | ₩194,178 | ₩190,717 | ₩193,456 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩191,452 | ₩194,044 | ₩189,674 | ₩192,895 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,017 | ₩194,512 | ₩191,398 | ₩192,253 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,207 | ₩195,621 | ₩193,242 | ₩194,552 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,207 | ₩197,839 | ₩193,282 | ₩196,075 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,082 | ₩196,075 | ₩192,414 | ₩196,075 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩186,788 | ₩190,209 | ₩186,561 | ₩187,884 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩188,980 | ₩191,772 | ₩188,819 | ₩189,648 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩187,643 | ₩189,848 | ₩187,015 | ₩189,380 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,013 | ₩192,427 | ₩187,991 | ₩189,354 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩192,427 | ₩194,432 | ₩191,184 | ₩191,772 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩193,777 | ₩196,436 | ₩192,988 | ₩193,590 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩191,786 | ₩193,764 | ₩191,692 | ₩192,267 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩188,993 | ₩192,173 | ₩188,939 | ₩192,106 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩186,521 | ₩188,819 | ₩185,505 | ₩188,632 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩188,980 | ₩190,142 | ₩186,694 | ₩187,630 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩189,594 | ₩189,701 | ₩187,256 | ₩189,020 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,075 | ₩191,078 | ₩189,113 | ₩190,102 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩188,619 | ₩191,372 | ₩185,879 | ₩189,608 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩183,795 | ₩187,015 | ₩183,795 | ₩186,988 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩184,890 | ₩186,721 | ₩182,712 | ₩184,249 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩190,650 | ₩191,879 | ₩188,458 | ₩188,619 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩190,596 | ₩192,160 | ₩189,527 | ₩191,559 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,102 | ₩190,850 | ₩187,830 | ₩188,926 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩189,835 | ₩190,556 | ₩187,991 | ₩190,142 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩192,441 | ₩192,507 | ₩188,338 | ₩188,686 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩191,612 | ₩194,017 | ₩189,848 | ₩190,824 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩190,409 | ₩191,532 | ₩188,833 | ₩189,795 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩188,873 | ₩191,478 | ₩186,481 | ₩190,757 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,095 | ₩190,276 | ₩187,082 | ₩188,044 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩186,427 | ₩188,632 | ₩184,850 | ₩187,002 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,251 | ₩186,948 | ₩184,396 | ₩186,935 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,298 | ₩186,040 | ₩181,723 | ₩185,986 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩183,888 | ₩186,427 | ₩181,189 | ₩181,590 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩183,955 | ₩186,588 | ₩182,298 | ₩184,717 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩180,922 | ₩183,274 | ₩179,211 | ₩183,180 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩177,968 | ₩181,630 | ₩175,844 | ₩179,492 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,196 | ₩178,369 | ₩175,590 | ₩177,594 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,064 | ₩181,603 | ₩177,127 | ₩178,196 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,078 | ₩181,363 | ₩178,035 | ₩179,919 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩178,637 | ₩179,612 | ₩177,768 | ₩178,797 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩176,926 | ₩179,398 | ₩176,806 | ₩179,198 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,182 | ₩179,545 | ₩176,926 | ₩176,926 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩176,886 | ₩179,438 | ₩176,846 | ₩176,953 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩175,683 | ₩178,663 | ₩174,133 | ₩175,429 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩175,443 | ₩177,033 | ₩174,574 | ₩175,149 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,251 | ₩178,196 | ₩173,251 | ₩177,006 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,173 | ₩175,510 | ₩171,447 | ₩171,795 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩171,915 | ₩173,372 | ₩171,033 | ₩172,209 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,247 | ₩174,133 | ₩170,378 | ₩172,089 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩170,806 | ₩173,559 | ₩170,619 | ₩171,407 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩175,844 | ₩176,859 | ₩173,131 | ₩173,452 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩177,888 | ₩179,679 | ₩176,338 | ₩176,392 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,216 | ₩182,084 | ₩178,089 | ₩178,503 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩181,870 | ₩182,659 | ₩181,015 | ₩181,376 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,260 | ₩184,329 | ₩181,603 | ₩182,659 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,164 | ₩183,715 | ₩179,799 | ₩183,394 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,233 | ₩184,262 | ₩180,815 | ₩182,993 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,153 | ₩184,409 | ₩180,815 | ₩182,151 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩179,532 | ₩183,621 | ₩179,265 | ₩182,913 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,037 | ₩180,401 | ₩177,394 | ₩179,465 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩177,701 | ₩179,037 | ₩176,846 | ₩177,207 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,169 | ₩178,864 | ₩175,670 | ₩176,886 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,046 | ₩179,826 | ₩176,124 | ₩178,409 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩176,539 | ₩177,514 | ₩174,280 | ₩176,352 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,095 | ₩176,365 | ₩173,759 | ₩175,483 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩175,897 | ₩177,447 | ₩173,893 | ₩175,991 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩175,550 | ₩178,730 | ₩175,550 | ₩176,726 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,004 | ₩178,383 | ₩175,523 | ₩175,897 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩174,721 | ₩176,792 | ₩173,238 | ₩175,590 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,118 | ₩180,227 | ₩174,908 | ₩175,911 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩168,574 | ₩178,222 | ₩164,485 | ₩178,089 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩174,494 | ₩174,735 | ₩171,568 | ₩172,944 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,055 | ₩176,525 | ₩173,639 | ₩175,550 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩173,759 | ₩175,750 | ₩172,784 | ₩173,118 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,285 | ₩176,285 | ₩173,492 | ₩174,093 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩174,547 | ₩177,902 | ₩174,254 | ₩176,699 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,307 | ₩174,307 | ₩171,167 | ₩174,026 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,334 | ₩175,122 | ₩172,236 | ₩174,614 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩175,683 | ₩177,394 | ₩172,730 | ₩173,692 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩173,853 | ₩176,886 | ₩173,853 | ₩175,670 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,107 | ₩175,804 | ₩173,251 | ₩174,427 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,064 | ₩175,176 | ₩171,274 | ₩174,507 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩175,523 | ₩177,274 | ₩174,427 | ₩174,481 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,040 | ₩176,792 | ₩173,251 | ₩176,632 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩176,485 | ₩176,485 | ₩173,465 | ₩174,641 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,231 | ₩178,984 | ₩175,429 | ₩176,993 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,055 | ₩177,006 | ₩173,131 | ₩176,231 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,291 | ₩175,389 | ₩171,755 | ₩174,574 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩172,396 | ₩173,813 | ₩172,142 | ₩173,585 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,340 | ₩173,719 | ₩170,271 | ₩173,331 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩170,579 | ₩171,514 | ₩169,536 | ₩170,752 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,314 | ₩174,588 | ₩168,080 | ₩170,659 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩169,443 | ₩170,071 | ₩167,625 | ₩169,897 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,343 | ₩172,343 | ₩167,372 | ₩168,080 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,229 | ₩172,597 | ₩169,082 | ₩172,289 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩171,755 | ₩172,396 | ₩168,654 | ₩169,510 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩169,643 | ₩171,327 | ₩168,654 | ₩170,686 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,160 | ₩172,329 | ₩166,837 | ₩170,138 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,209 | ₩166,663 | ₩164,752 | ₩165,942 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩169,670 | ₩170,271 | ₩165,835 | ₩166,329 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩171,487 | ₩171,768 | ₩169,643 | ₩169,723 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩171,568 | ₩172,757 | ₩170,779 | ₩171,821 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,236 | ₩173,652 | ₩170,579 | ₩171,207 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,305 | ₩173,305 | ₩171,113 | ₩171,167 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,042 | ₩172,917 | ₩167,706 | ₩171,327 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,327 | ₩172,156 | ₩169,977 | ₩170,111 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩172,409 | ₩174,441 | ₩171,581 | ₩172,316 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩174,668 | ₩174,668 | ₩170,539 | ₩172,717 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,269 | ₩175,269 | ₩171,594 | ₩174,708 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩176,472 | ₩176,846 | ₩174,654 | ₩175,817 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩175,897 | ₩177,995 | ₩173,719 | ₩177,447 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩177,407 | ₩177,407 | ₩172,583 | ₩176,271 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩177,594 | ₩180,948 | ₩177,140 | ₩179,732 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩177,514 | ₩179,078 | ₩175,937 | ₩177,701 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,060 | ₩178,904 | ₩176,071 | ₩178,196 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩174,922 | ₩176,605 | ₩173,265 | ₩176,098 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩173,692 | ₩174,935 | ₩171,340 | ₩174,855 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,024 | ₩175,470 | ₩172,984 | ₩173,198 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩174,882 | ₩175,563 | ₩171,474 | ₩174,000 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,184 | ₩175,055 | ₩172,957 | ₩174,213 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,002 | ₩175,002 | ₩170,833 | ₩173,211 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,051 | ₩175,924 | ₩171,554 | ₩175,189 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,378 | ₩172,316 | ₩169,376 | ₩172,316 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩172,864 | ₩173,839 | ₩171,100 | ₩172,383 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩172,850 | ₩174,387 | ₩171,621 | ₩172,209 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩172,543 | ₩174,240 | ₩171,314 | ₩172,957 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩175,483 | ₩177,327 | ₩172,610 | ₩173,238 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,280 | ₩175,830 | ₩172,717 | ₩175,109 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩168,548 | ₩174,240 | ₩168,548 | ₩173,291 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,338 | ₩177,060 | ₩168,374 | ₩168,614 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩172,503 | ₩176,512 | ₩172,503 | ₩174,053 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,080 | ₩175,376 | ₩172,957 | ₩173,906 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,289 | ₩174,374 | ₩170,285 | ₩174,080 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,238 | ₩174,948 | ₩171,073 | ₩172,129 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩170,846 | ₩172,957 | ₩170,846 | ₩171,648 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,127 | ₩171,862 | ₩169,737 | ₩170,846 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩171,648 | ₩173,358 | ₩170,432 | ₩171,073 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,127 | ₩171,594 | ₩168,494 | ₩170,766 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩174,574 | ₩176,913 | ₩170,833 | ₩171,568 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,285 | ₩177,501 | ₩173,612 | ₩175,576 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩174,601 | ₩177,581 | ₩173,786 | ₩175,924 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,216 | ₩176,138 | ₩174,360 | ₩175,135 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩178,369 | ₩179,198 | ₩175,857 | ₩176,258 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩173,599 | ₩177,046 | ₩173,171 | ₩176,178 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩175,550 | ₩175,884 | ₩172,730 | ₩173,078 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,311 | ₩177,795 | ₩174,841 | ₩175,857 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,026 | ₩181,042 | ₩176,712 | ₩176,806 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,289 | ₩181,429 | ₩177,741 | ₩180,454 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩176,939 | ₩178,409 | ₩176,325 | ₩178,035 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩179,706 | ₩180,080 | ₩176,859 | ₩176,939 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,120 | ₩182,899 | ₩177,995 | ₩181,256 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩182,499 | ₩182,645 | ₩179,091 | ₩180,120 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,129 | ₩184,262 | ₩182,458 | ₩182,645 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,037 | ₩186,748 | ₩183,862 | ₩184,236 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩184,890 | ₩185,037 | ₩184,009 | ₩184,329 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩184,369 | ₩185,211 | ₩183,621 | ₩184,623 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩184,637 | ₩185,305 | ₩183,193 | ₩184,530 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩184,637 | ₩185,799 | ₩184,289 | ₩184,770 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩182,472 | ₩185,265 | ₩182,058 | ₩184,343 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩183,795 | ₩184,717 | ₩182,472 | ₩183,688 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩183,942 | ₩184,810 | ₩182,004 | ₩184,329 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩181,470 | ₩184,583 | ₩180,026 | ₩184,369 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩184,837 | ₩184,837 | ₩180,307 | ₩182,205 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩184,797 | ₩184,971 | ₩182,539 | ₩183,674 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,073 | ₩183,888 | ₩181,737 | ₩183,380 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,329 | ₩182,619 | ₩178,209 | ₩181,830 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩176,886 | ₩178,516 | ₩176,632 | ₩177,808 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,260 | ₩179,813 | ₩177,260 | ₩177,474 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩176,525 | ₩178,637 | ₩175,015 | ₩176,899 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩177,968 | ₩180,574 | ₩175,256 | ₩177,153 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,069 | ₩178,356 | ₩175,069 | ₩178,182 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩177,942 | ₩179,037 | ₩173,719 | ₩175,991 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,042 | ₩182,632 | ₩177,862 | ₩178,009 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩183,701 | ₩184,516 | ₩180,441 | ₩180,908 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩183,421 | ₩185,412 | ₩183,274 | ₩184,035 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩183,741 | ₩185,158 | ₩183,340 | ₩183,421 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,060 | ₩184,503 | ₩182,499 | ₩183,808 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩184,743 | ₩184,850 | ₩181,523 | ₩182,017 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩184,396 | ₩185,933 | ₩183,247 | ₩184,784 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,049 | ₩185,826 | ₩182,485 | ₩183,274 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩184,797 | ₩185,893 | ₩182,004 | ₩182,752 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩184,516 | ₩186,187 | ₩183,073 | ₩184,997 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,084 | ₩188,458 | ₩184,784 | ₩185,599 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩190,797 | ₩192,828 | ₩189,541 | ₩190,343 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩189,701 | ₩191,639 | ₩188,752 | ₩191,345 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩190,516 | ₩191,893 | ₩187,470 | ₩189,821 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,102 | ₩191,946 | ₩188,993 | ₩190,249 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩190,383 | ₩191,545 | ₩187,082 | ₩190,089 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩188,418 | ₩191,305 | ₩180,641 | ₩191,171 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩182,779 | ₩189,581 | ₩182,525 | ₩188,980 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,156 | ₩185,398 | ₩177,300 | ₩180,641 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩174,721 | ₩176,792 | ₩173,746 | ₩175,723 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩174,708 | ₩175,804 | ₩172,009 | ₩174,227 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩173,853 | ₩176,191 | ₩172,650 | ₩175,964 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩173,438 | ₩176,458 | ₩173,305 | ₩175,069 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩173,639 | ₩174,601 | ₩172,663 | ₩173,465 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩176,993 | ₩177,741 | ₩174,574 | ₩174,815 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,300 | ₩177,968 | ₩176,485 | ₩177,755 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩178,904 | ₩179,585 | ₩176,432 | ₩176,686 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩178,423 | ₩178,931 | ₩175,951 | ₩178,530 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩175,790 | ₩177,461 | ₩174,534 | ₩176,993 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩174,735 | ₩175,723 | ₩173,706 | ₩174,975 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩175,456 | ₩176,619 | ₩173,906 | ₩174,481 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩175,617 | ₩176,432 | ₩174,654 | ₩175,202 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,026 | ₩181,095 | ₩174,948 | ₩175,470 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩185,572 | ₩186,307 | ₩180,668 | ₩182,378 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,142 | ₩188,619 | ₩183,835 | ₩188,151 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,233 | ₩185,879 | ₩181,911 | ₩184,864 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,040 | ₩192,040 | ₩182,846 | ₩183,808 | -4.29% | 85.1만 |
|---|