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 | ₩189,089 | ₩191,175 | ₩187,645 | ₩188,621 | -0.25% | 26만 |
| 2026.10.08 | ₩186,108 | ₩190,252 | ₩185,319 | ₩189,824 | +2.00% | 33.4만 |
| 2026.10.07 | ₩186,963 | ₩187,498 | ₩185,800 | ₩185,867 | -0.59% | 26.5만 |
| 2026.10.06 | ₩186,442 | ₩188,835 | ₩185,934 | ₩187,271 | +0.44% | 40만 |
| 2026.10.05 | ₩186,041 | ₩188,568 | ₩185,118 | ₩186,281 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,198 | ₩186,656 | ₩184,490 | ₩185,974 | +0.42% | 36.2만 |
| 2026.10.01 | ₩182,658 | ₩185,493 | ₩181,856 | ₩184,610 | +1.07% | 32.3만 |
| 2026.09.30 | ₩184,971 | ₩185,292 | ₩182,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,845 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩183,527 | ₩185,372 | ₩183,527 | ₩185,118 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩185,613 | ₩186,001 | ₩183,915 | ₩184,744 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩185,412 | ₩185,412 | ₩183,875 | ₩184,797 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩187,632 | ₩188,902 | ₩184,931 | ₩185,065 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩187,605 | ₩190,159 | ₩186,576 | ₩186,696 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩188,741 | ₩188,929 | ₩186,522 | ₩187,806 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,052 | ₩191,202 | ₩186,856 | ₩188,835 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,292 | ₩190,720 | ₩188,260 | ₩190,266 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩191,977 | ₩191,977 | ₩190,319 | ₩191,014 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,349 | ₩193,648 | ₩190,546 | ₩191,161 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩191,629 | ₩192,418 | ₩190,078 | ₩192,244 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,215 | ₩193,408 | ₩191,215 | ₩192,124 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩190,827 | ₩191,456 | ₩188,113 | ₩189,798 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,169 | ₩189,717 | ₩187,298 | ₩189,383 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩187,498 | ₩188,020 | ₩186,188 | ₩187,819 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩189,771 | ₩191,121 | ₩188,300 | ₩188,354 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩192,485 | ₩193,073 | ₩190,787 | ₩190,814 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,111 | ₩194,624 | ₩191,723 | ₩192,980 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,014 | ₩191,776 | ₩189,985 | ₩190,653 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,017 | ₩192,017 | ₩189,143 | ₩190,413 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,244 | ₩192,244 | ₩189,504 | ₩190,587 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩191,977 | ₩192,432 | ₩190,092 | ₩192,017 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩192,458 | ₩192,940 | ₩188,915 | ₩190,680 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩192,525 | ₩193,996 | ₩191,883 | ₩193,822 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩192,926 | ₩192,926 | ₩190,373 | ₩192,071 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩192,993 | ₩195,159 | ₩192,645 | ₩193,113 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩191,923 | ₩192,873 | ₩191,001 | ₩192,124 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩191,442 | ₩193,862 | ₩190,587 | ₩192,057 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩194,972 | ₩195,480 | ₩190,934 | ₩191,576 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩198,582 | ₩198,822 | ₩193,929 | ₩194,651 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,212 | ₩197,873 | ₩194,063 | ₩196,001 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,199 | ₩195,761 | ₩193,862 | ₩195,587 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩194,825 | ₩195,212 | ₩192,325 | ₩194,771 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩191,629 | ₩194,277 | ₩190,814 | ₩193,555 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩191,549 | ₩194,143 | ₩189,771 | ₩192,993 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,116 | ₩194,611 | ₩191,496 | ₩192,351 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,306 | ₩195,721 | ₩193,341 | ₩194,651 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,306 | ₩197,940 | ₩193,381 | ₩196,175 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,180 | ₩196,175 | ₩192,512 | ₩196,175 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩186,883 | ₩190,306 | ₩186,656 | ₩187,979 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,076 | ₩191,870 | ₩188,915 | ₩189,744 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩187,739 | ₩189,945 | ₩187,110 | ₩189,477 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,111 | ₩192,525 | ₩188,086 | ₩189,450 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩192,525 | ₩194,531 | ₩191,282 | ₩191,870 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩193,875 | ₩196,536 | ₩193,087 | ₩193,688 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩191,883 | ₩193,862 | ₩191,790 | ₩192,365 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,089 | ₩192,271 | ₩189,036 | ₩192,204 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩186,616 | ₩188,915 | ₩185,600 | ₩188,728 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,076 | ₩190,239 | ₩186,789 | ₩187,725 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩189,691 | ₩189,798 | ₩187,351 | ₩189,116 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,172 | ₩191,175 | ₩189,209 | ₩190,199 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩188,715 | ₩191,469 | ₩185,974 | ₩189,704 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩183,888 | ₩187,110 | ₩183,888 | ₩187,084 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩184,985 | ₩186,816 | ₩182,805 | ₩184,343 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩190,747 | ₩191,977 | ₩188,554 | ₩188,715 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩190,693 | ₩192,258 | ₩189,624 | ₩191,656 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,199 | ₩190,947 | ₩187,926 | ₩189,022 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩189,931 | ₩190,653 | ₩188,086 | ₩190,239 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩192,538 | ₩192,605 | ₩188,434 | ₩188,782 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩191,710 | ₩194,116 | ₩189,945 | ₩190,921 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩190,506 | ₩191,629 | ₩188,929 | ₩189,891 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩188,969 | ₩191,576 | ₩186,576 | ₩190,854 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,191 | ₩190,373 | ₩187,177 | ₩188,140 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩186,522 | ₩188,728 | ₩184,944 | ₩187,097 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,346 | ₩187,043 | ₩184,490 | ₩187,030 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,391 | ₩186,134 | ₩181,816 | ₩186,081 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩183,982 | ₩186,522 | ₩181,281 | ₩181,682 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,049 | ₩186,683 | ₩182,391 | ₩184,811 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,014 | ₩183,367 | ₩179,302 | ₩183,273 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,059 | ₩181,722 | ₩175,933 | ₩179,583 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,286 | ₩178,460 | ₩175,679 | ₩177,685 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,155 | ₩181,696 | ₩177,217 | ₩178,286 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,169 | ₩181,455 | ₩178,126 | ₩180,011 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩178,727 | ₩179,703 | ₩177,858 | ₩178,888 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,016 | ₩179,490 | ₩176,896 | ₩179,289 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,273 | ₩179,637 | ₩177,016 | ₩177,016 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩176,976 | ₩179,530 | ₩176,936 | ₩177,043 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩175,773 | ₩178,754 | ₩174,222 | ₩175,519 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩175,532 | ₩177,123 | ₩174,663 | ₩175,238 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,339 | ₩178,286 | ₩173,339 | ₩177,096 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,262 | ₩175,599 | ₩171,535 | ₩171,882 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,002 | ₩173,460 | ₩171,120 | ₩172,297 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,334 | ₩174,222 | ₩170,465 | ₩172,176 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩170,893 | ₩173,647 | ₩170,706 | ₩171,494 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩175,933 | ₩176,949 | ₩173,219 | ₩173,540 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩177,979 | ₩179,770 | ₩176,428 | ₩176,481 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,308 | ₩182,177 | ₩178,179 | ₩178,594 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩181,963 | ₩182,752 | ₩181,107 | ₩181,468 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,353 | ₩184,423 | ₩181,696 | ₩182,752 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,257 | ₩183,808 | ₩179,891 | ₩183,487 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,327 | ₩184,356 | ₩180,907 | ₩183,086 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,246 | ₩184,503 | ₩180,907 | ₩182,244 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩179,623 | ₩183,714 | ₩179,356 | ₩183,006 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,129 | ₩180,492 | ₩177,484 | ₩179,556 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩177,792 | ₩179,129 | ₩176,936 | ₩177,297 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,260 | ₩178,955 | ₩175,759 | ₩176,976 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,136 | ₩179,917 | ₩176,214 | ₩178,500 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩176,628 | ₩177,604 | ₩174,369 | ₩176,441 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,184 | ₩176,455 | ₩173,848 | ₩175,572 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩175,987 | ₩177,538 | ₩173,981 | ₩176,080 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩175,639 | ₩178,821 | ₩175,639 | ₩176,816 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,094 | ₩178,473 | ₩175,612 | ₩175,987 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩174,810 | ₩176,882 | ₩173,326 | ₩175,679 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,209 | ₩180,318 | ₩174,997 | ₩176,000 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩168,660 | ₩178,313 | ₩164,569 | ₩178,179 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩174,583 | ₩174,823 | ₩171,655 | ₩173,032 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,144 | ₩176,615 | ₩173,727 | ₩175,639 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩173,848 | ₩175,840 | ₩172,872 | ₩173,206 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,374 | ₩176,374 | ₩173,580 | ₩174,182 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩174,636 | ₩177,992 | ₩174,342 | ₩176,789 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,396 | ₩174,396 | ₩171,254 | ₩174,115 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,422 | ₩175,211 | ₩172,323 | ₩174,703 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩175,773 | ₩177,484 | ₩172,818 | ₩173,781 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩173,941 | ₩176,976 | ₩173,941 | ₩175,759 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,195 | ₩175,893 | ₩173,339 | ₩174,516 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,152 | ₩175,265 | ₩171,361 | ₩174,596 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩175,612 | ₩177,364 | ₩174,516 | ₩174,569 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,128 | ₩176,882 | ₩173,339 | ₩176,722 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩176,575 | ₩176,575 | ₩173,553 | ₩174,730 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,321 | ₩179,075 | ₩175,519 | ₩177,083 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,144 | ₩177,096 | ₩173,219 | ₩176,321 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,380 | ₩175,479 | ₩171,842 | ₩174,663 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩172,484 | ₩173,901 | ₩172,230 | ₩173,674 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,428 | ₩173,807 | ₩170,358 | ₩173,420 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩170,665 | ₩171,601 | ₩169,623 | ₩170,839 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,401 | ₩174,676 | ₩168,165 | ₩170,746 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩169,529 | ₩170,157 | ₩167,711 | ₩169,984 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,430 | ₩172,430 | ₩167,457 | ₩168,165 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,315 | ₩172,684 | ₩169,168 | ₩172,377 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩171,842 | ₩172,484 | ₩168,740 | ₩169,596 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩169,730 | ₩171,414 | ₩168,740 | ₩170,772 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,246 | ₩172,417 | ₩166,922 | ₩170,224 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,294 | ₩166,748 | ₩164,836 | ₩166,026 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩169,756 | ₩170,358 | ₩165,919 | ₩166,414 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩171,575 | ₩171,855 | ₩169,730 | ₩169,810 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩171,655 | ₩172,845 | ₩170,866 | ₩171,909 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,323 | ₩173,741 | ₩170,665 | ₩171,294 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,393 | ₩173,393 | ₩171,200 | ₩171,254 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,128 | ₩173,005 | ₩167,791 | ₩171,414 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,414 | ₩172,243 | ₩170,064 | ₩170,198 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩172,497 | ₩174,529 | ₩171,668 | ₩172,404 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩174,757 | ₩174,757 | ₩170,625 | ₩172,805 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,358 | ₩175,358 | ₩171,682 | ₩174,797 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩176,562 | ₩176,936 | ₩174,743 | ₩175,906 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩175,987 | ₩178,086 | ₩173,807 | ₩177,538 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩177,497 | ₩177,497 | ₩172,671 | ₩176,361 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩177,685 | ₩181,040 | ₩177,230 | ₩179,824 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩177,604 | ₩179,169 | ₩176,027 | ₩177,792 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,150 | ₩178,995 | ₩176,160 | ₩178,286 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,011 | ₩176,695 | ₩173,353 | ₩176,187 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩173,781 | ₩175,024 | ₩171,428 | ₩174,944 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,112 | ₩175,559 | ₩173,072 | ₩173,286 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩174,971 | ₩175,652 | ₩171,561 | ₩174,088 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,273 | ₩175,144 | ₩173,045 | ₩174,302 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,091 | ₩175,091 | ₩170,920 | ₩173,299 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,139 | ₩176,013 | ₩171,641 | ₩175,278 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,465 | ₩172,404 | ₩169,462 | ₩172,404 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩172,952 | ₩173,928 | ₩171,187 | ₩172,470 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩172,938 | ₩174,476 | ₩171,708 | ₩172,297 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩172,631 | ₩174,329 | ₩171,401 | ₩173,045 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩175,572 | ₩177,417 | ₩172,698 | ₩173,326 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,369 | ₩175,920 | ₩172,805 | ₩175,198 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩168,633 | ₩174,329 | ₩168,633 | ₩173,380 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,425 | ₩177,150 | ₩168,459 | ₩168,700 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩172,591 | ₩176,602 | ₩172,591 | ₩174,142 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,168 | ₩175,465 | ₩173,045 | ₩173,995 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,377 | ₩174,463 | ₩170,371 | ₩174,168 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,326 | ₩175,037 | ₩171,160 | ₩172,216 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩170,933 | ₩173,045 | ₩170,933 | ₩171,735 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,214 | ₩171,949 | ₩169,823 | ₩170,933 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩171,735 | ₩173,446 | ₩170,518 | ₩171,160 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,214 | ₩171,682 | ₩168,580 | ₩170,853 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩174,663 | ₩177,003 | ₩170,920 | ₩171,655 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,374 | ₩177,591 | ₩173,700 | ₩175,666 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩174,690 | ₩177,671 | ₩173,874 | ₩176,013 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,305 | ₩176,227 | ₩174,449 | ₩175,225 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩178,460 | ₩179,289 | ₩175,947 | ₩176,348 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩173,687 | ₩177,136 | ₩173,259 | ₩176,267 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩175,639 | ₩175,973 | ₩172,818 | ₩173,166 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,401 | ₩177,885 | ₩174,930 | ₩175,947 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,118 | ₩181,134 | ₩176,802 | ₩176,896 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,380 | ₩181,522 | ₩177,832 | ₩180,546 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,030 | ₩178,500 | ₩176,415 | ₩178,126 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩179,797 | ₩180,171 | ₩176,949 | ₩177,030 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,212 | ₩182,992 | ₩178,086 | ₩181,348 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩182,591 | ₩182,738 | ₩179,182 | ₩180,212 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,222 | ₩184,356 | ₩182,551 | ₩182,738 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,132 | ₩186,843 | ₩183,955 | ₩184,329 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩184,985 | ₩185,132 | ₩184,102 | ₩184,423 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩184,463 | ₩185,305 | ₩183,714 | ₩184,717 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩184,731 | ₩185,399 | ₩183,287 | ₩184,624 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩184,731 | ₩185,894 | ₩184,383 | ₩184,864 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩182,565 | ₩185,359 | ₩182,150 | ₩184,436 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩183,888 | ₩184,811 | ₩182,565 | ₩183,781 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,035 | ₩184,904 | ₩182,097 | ₩184,423 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩181,562 | ₩184,677 | ₩180,118 | ₩184,463 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩184,931 | ₩184,931 | ₩180,399 | ₩182,297 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩184,891 | ₩185,065 | ₩182,631 | ₩183,768 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,166 | ₩183,982 | ₩181,829 | ₩183,474 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,420 | ₩182,712 | ₩178,300 | ₩181,923 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩176,976 | ₩178,607 | ₩176,722 | ₩177,899 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,350 | ₩179,904 | ₩177,350 | ₩177,564 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩176,615 | ₩178,727 | ₩175,104 | ₩176,989 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,059 | ₩180,666 | ₩175,345 | ₩177,243 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,158 | ₩178,447 | ₩175,158 | ₩178,273 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,032 | ₩179,129 | ₩173,807 | ₩176,080 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,134 | ₩182,725 | ₩177,952 | ₩178,099 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩183,795 | ₩184,610 | ₩180,532 | ₩181,000 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩183,514 | ₩185,506 | ₩183,367 | ₩184,129 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩183,835 | ₩185,252 | ₩183,434 | ₩183,514 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,153 | ₩184,597 | ₩182,591 | ₩183,902 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩184,837 | ₩184,944 | ₩181,615 | ₩182,110 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩184,490 | ₩186,027 | ₩183,340 | ₩184,878 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,142 | ₩185,920 | ₩182,578 | ₩183,367 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩184,891 | ₩185,987 | ₩182,097 | ₩182,845 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩184,610 | ₩186,281 | ₩183,166 | ₩185,092 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,180 | ₩188,554 | ₩184,878 | ₩185,693 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩190,894 | ₩192,926 | ₩189,637 | ₩190,439 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩189,798 | ₩191,736 | ₩188,848 | ₩191,442 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩190,613 | ₩191,990 | ₩187,565 | ₩189,918 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,199 | ₩192,044 | ₩189,089 | ₩190,346 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩190,480 | ₩191,643 | ₩187,177 | ₩190,185 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩188,514 | ₩191,402 | ₩180,733 | ₩191,268 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩182,872 | ₩189,677 | ₩182,618 | ₩189,076 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,246 | ₩185,493 | ₩177,390 | ₩180,733 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩174,810 | ₩176,882 | ₩173,834 | ₩175,813 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩174,797 | ₩175,893 | ₩172,096 | ₩174,315 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩173,941 | ₩176,281 | ₩172,738 | ₩176,054 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩173,527 | ₩176,548 | ₩173,393 | ₩175,158 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩173,727 | ₩174,690 | ₩172,751 | ₩173,553 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,083 | ₩177,832 | ₩174,663 | ₩174,904 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,390 | ₩178,059 | ₩176,575 | ₩177,845 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩178,995 | ₩179,677 | ₩176,521 | ₩176,775 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩178,514 | ₩179,022 | ₩176,040 | ₩178,621 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩175,880 | ₩177,551 | ₩174,623 | ₩177,083 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩174,823 | ₩175,813 | ₩173,794 | ₩175,064 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩175,545 | ₩176,709 | ₩173,995 | ₩174,569 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩175,706 | ₩176,521 | ₩174,743 | ₩175,291 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,118 | ₩181,188 | ₩175,037 | ₩175,559 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩185,666 | ₩186,402 | ₩180,760 | ₩182,471 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,236 | ₩188,715 | ₩183,928 | ₩188,247 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,327 | ₩185,974 | ₩182,003 | ₩184,958 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,137 | ₩192,137 | ₩182,939 | ₩183,902 | -4.29% | 85.1만 |
|---|