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 | ₩189,728 | ₩191,821 | ₩188,280 | ₩189,259 | -0.25% | 26만 |
| 2026.10.08 | ₩186,737 | ₩190,895 | ₩185,945 | ₩190,466 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,595 | ₩188,132 | ₩186,428 | ₩186,495 | -0.59% | 26.5만 |
| 2026.10.06 | ₩187,072 | ₩189,473 | ₩186,562 | ₩187,904 | +0.44% | 40만 |
| 2026.10.05 | ₩186,670 | ₩189,205 | ₩185,744 | ₩186,911 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,825 | ₩187,287 | ₩185,114 | ₩186,603 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,276 | ₩186,120 | ₩182,471 | ₩185,234 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,597 | ₩185,918 | ₩183,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,464 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩184,148 | ₩185,999 | ₩184,148 | ₩185,744 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,240 | ₩186,629 | ₩184,537 | ₩185,368 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩186,039 | ₩186,039 | ₩184,496 | ₩185,422 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,266 | ₩189,541 | ₩185,556 | ₩185,690 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,239 | ₩190,802 | ₩187,206 | ₩187,327 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,380 | ₩189,567 | ₩187,153 | ₩188,441 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,694 | ₩191,848 | ₩187,488 | ₩189,473 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,936 | ₩191,365 | ₩188,897 | ₩190,909 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,626 | ₩192,626 | ₩190,963 | ₩191,660 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,995 | ₩194,303 | ₩191,191 | ₩191,808 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,277 | ₩193,069 | ₩190,721 | ₩192,894 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,861 | ₩194,061 | ₩191,861 | ₩192,774 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,472 | ₩192,103 | ₩188,749 | ₩190,439 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,809 | ₩190,359 | ₩187,931 | ₩190,023 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩188,132 | ₩188,655 | ₩186,817 | ₩188,454 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,413 | ₩191,767 | ₩188,937 | ₩188,991 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩193,136 | ₩193,726 | ₩191,432 | ₩191,459 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,760 | ₩195,282 | ₩192,371 | ₩193,632 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,660 | ₩192,425 | ₩190,627 | ₩191,298 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,666 | ₩192,666 | ₩189,782 | ₩191,056 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,894 | ₩192,894 | ₩190,144 | ₩191,231 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,626 | ₩193,082 | ₩190,734 | ₩192,666 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩193,109 | ₩193,592 | ₩189,554 | ₩191,325 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩193,176 | ₩194,652 | ₩192,532 | ₩194,477 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,578 | ₩193,578 | ₩191,016 | ₩192,720 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,646 | ₩195,819 | ₩193,297 | ₩193,766 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,572 | ₩193,525 | ₩191,647 | ₩192,774 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩192,089 | ₩194,518 | ₩191,231 | ₩192,706 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,631 | ₩196,141 | ₩191,580 | ₩192,224 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,253 | ₩199,494 | ₩194,585 | ₩195,309 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,872 | ₩198,542 | ₩194,719 | ₩196,664 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,859 | ₩196,422 | ₩194,518 | ₩196,248 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,483 | ₩195,872 | ₩192,975 | ₩195,430 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,277 | ₩194,933 | ₩191,459 | ₩194,209 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩192,197 | ₩194,799 | ₩190,413 | ₩193,646 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,772 | ₩195,269 | ₩192,143 | ₩193,002 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,966 | ₩196,382 | ₩193,994 | ₩195,309 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,966 | ₩198,609 | ₩194,035 | ₩196,838 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,833 | ₩196,838 | ₩193,163 | ₩196,838 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,515 | ₩190,949 | ₩187,287 | ₩188,615 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,715 | ₩192,519 | ₩189,554 | ₩190,386 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,373 | ₩190,587 | ₩187,743 | ₩190,117 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,760 | ₩193,176 | ₩188,722 | ₩190,091 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩193,176 | ₩195,188 | ₩191,928 | ₩192,519 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,531 | ₩197,201 | ₩193,739 | ₩194,343 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,532 | ₩194,518 | ₩192,438 | ₩193,015 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,728 | ₩192,921 | ₩189,675 | ₩192,854 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,247 | ₩189,554 | ₩186,227 | ₩189,366 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,715 | ₩190,882 | ₩187,421 | ₩188,360 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,332 | ₩190,439 | ₩187,984 | ₩189,755 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,815 | ₩191,821 | ₩189,849 | ₩190,842 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,353 | ₩192,116 | ₩186,603 | ₩190,345 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,510 | ₩187,743 | ₩184,510 | ₩187,716 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,610 | ₩187,448 | ₩183,423 | ₩184,966 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,392 | ₩192,626 | ₩189,192 | ₩189,353 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,338 | ₩192,908 | ₩190,265 | ₩192,304 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,842 | ₩191,593 | ₩188,561 | ₩189,661 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,573 | ₩191,298 | ₩188,722 | ₩190,882 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩193,189 | ₩193,256 | ₩189,071 | ₩189,420 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,358 | ₩194,772 | ₩190,587 | ₩191,566 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩191,150 | ₩192,277 | ₩189,567 | ₩190,533 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,608 | ₩192,224 | ₩187,206 | ₩191,499 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,823 | ₩191,016 | ₩187,810 | ₩188,776 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩187,153 | ₩189,366 | ₩185,570 | ₩187,730 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,972 | ₩187,676 | ₩185,114 | ₩187,662 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩183,007 | ₩186,764 | ₩182,431 | ₩186,710 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,604 | ₩187,153 | ₩181,894 | ₩182,296 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,671 | ₩187,314 | ₩183,007 | ₩185,436 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,626 | ₩183,987 | ₩179,909 | ₩183,893 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,661 | ₩182,337 | ₩176,528 | ₩180,190 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,889 | ₩179,063 | ₩176,273 | ₩178,285 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,761 | ₩182,310 | ₩177,816 | ₩178,889 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,774 | ₩182,068 | ₩178,728 | ₩180,620 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,332 | ₩180,311 | ₩178,460 | ₩179,493 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,615 | ₩180,096 | ₩177,494 | ₩179,895 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,876 | ₩180,244 | ₩177,615 | ₩177,615 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,574 | ₩180,137 | ₩177,534 | ₩177,641 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,367 | ₩179,359 | ₩174,811 | ₩176,112 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩176,126 | ₩177,722 | ₩175,254 | ₩175,830 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,925 | ₩178,889 | ₩173,925 | ₩177,695 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,851 | ₩176,193 | ₩172,114 | ₩172,463 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,584 | ₩174,046 | ₩171,699 | ₩172,879 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,913 | ₩174,811 | ₩171,041 | ₩172,758 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,471 | ₩174,234 | ₩171,283 | ₩172,074 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,528 | ₩177,548 | ₩173,805 | ₩174,127 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,580 | ₩180,378 | ₩177,024 | ₩177,078 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,921 | ₩182,793 | ₩178,782 | ₩179,198 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,578 | ₩183,370 | ₩181,720 | ₩182,082 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,973 | ₩185,047 | ₩182,310 | ₩183,370 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,873 | ₩184,429 | ₩180,499 | ₩184,107 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,946 | ₩184,979 | ₩181,518 | ₩183,705 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,866 | ₩185,127 | ₩181,518 | ₩182,860 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,231 | ₩184,336 | ₩179,962 | ₩183,625 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,734 | ₩181,103 | ₩178,084 | ₩180,163 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,393 | ₩179,734 | ₩177,534 | ₩177,896 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,862 | ₩179,560 | ₩176,354 | ₩177,574 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,735 | ₩180,526 | ₩176,810 | ₩179,104 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,226 | ₩178,205 | ₩174,958 | ₩177,038 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,777 | ₩177,051 | ₩174,435 | ₩176,166 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,582 | ₩178,138 | ₩174,569 | ₩176,676 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,233 | ₩179,426 | ₩176,233 | ₩177,413 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,689 | ₩179,077 | ₩176,206 | ₩176,582 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,401 | ₩177,480 | ₩173,912 | ₩176,273 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,815 | ₩180,928 | ₩175,589 | ₩176,595 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,230 | ₩178,916 | ₩165,125 | ₩178,782 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩175,173 | ₩175,415 | ₩172,235 | ₩173,617 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,737 | ₩177,212 | ₩174,315 | ₩176,233 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,435 | ₩176,434 | ₩173,456 | ₩173,791 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,971 | ₩176,971 | ₩174,167 | ₩174,771 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,227 | ₩178,594 | ₩174,932 | ₩177,387 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,985 | ₩174,985 | ₩171,833 | ₩174,704 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩175,012 | ₩175,804 | ₩172,906 | ₩175,294 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,367 | ₩178,084 | ₩173,402 | ₩174,368 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,529 | ₩177,574 | ₩174,529 | ₩176,354 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,784 | ₩176,488 | ₩173,925 | ₩175,106 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,738 | ₩175,857 | ₩171,940 | ₩175,186 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,206 | ₩177,963 | ₩175,106 | ₩175,160 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,717 | ₩177,480 | ₩173,925 | ₩177,319 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩177,172 | ₩177,172 | ₩174,140 | ₩175,321 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,917 | ₩179,681 | ₩176,112 | ₩177,682 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,737 | ₩177,695 | ₩173,805 | ₩176,917 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,966 | ₩176,072 | ₩172,423 | ₩175,254 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩173,067 | ₩174,489 | ₩172,812 | ₩174,261 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩172,007 | ₩174,395 | ₩170,934 | ₩174,006 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,242 | ₩172,182 | ₩170,196 | ₩171,417 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,980 | ₩175,267 | ₩168,734 | ₩171,323 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩170,102 | ₩170,733 | ₩168,278 | ₩170,558 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩173,013 | ₩173,013 | ₩168,023 | ₩168,734 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,888 | ₩173,268 | ₩169,740 | ₩172,960 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,423 | ₩173,067 | ₩169,311 | ₩170,169 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,303 | ₩171,994 | ₩169,311 | ₩171,350 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,814 | ₩173,000 | ₩167,486 | ₩170,800 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,856 | ₩167,312 | ₩165,394 | ₩166,587 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,330 | ₩170,934 | ₩166,480 | ₩166,977 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩172,155 | ₩172,436 | ₩170,303 | ₩170,384 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,235 | ₩173,429 | ₩171,444 | ₩172,490 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,906 | ₩174,328 | ₩171,242 | ₩171,873 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,979 | ₩173,979 | ₩171,779 | ₩171,833 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,700 | ₩173,590 | ₩168,358 | ₩171,994 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,994 | ₩172,825 | ₩170,639 | ₩170,773 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩173,080 | ₩175,119 | ₩172,249 | ₩172,986 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,347 | ₩175,347 | ₩171,202 | ₩173,389 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,951 | ₩175,951 | ₩172,262 | ₩175,388 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩177,158 | ₩177,534 | ₩175,334 | ₩176,501 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,582 | ₩178,688 | ₩174,395 | ₩178,138 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩178,098 | ₩178,098 | ₩173,255 | ₩176,957 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,285 | ₩181,653 | ₩177,829 | ₩180,432 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,205 | ₩179,774 | ₩176,622 | ₩178,393 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,749 | ₩179,600 | ₩176,756 | ₩178,889 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,602 | ₩177,293 | ₩173,939 | ₩176,783 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,368 | ₩175,616 | ₩172,007 | ₩175,535 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,697 | ₩176,152 | ₩173,657 | ₩173,872 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,562 | ₩176,246 | ₩172,141 | ₩174,677 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,858 | ₩175,737 | ₩173,630 | ₩174,891 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,683 | ₩175,683 | ₩171,497 | ₩173,885 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,724 | ₩176,608 | ₩172,222 | ₩175,871 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩171,041 | ₩172,986 | ₩170,035 | ₩172,986 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,536 | ₩174,516 | ₩171,766 | ₩173,054 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,523 | ₩175,066 | ₩172,289 | ₩172,879 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,214 | ₩174,918 | ₩171,980 | ₩173,630 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩176,166 | ₩178,017 | ₩173,282 | ₩173,912 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,958 | ₩176,515 | ₩173,389 | ₩175,790 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,203 | ₩174,918 | ₩169,203 | ₩173,966 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩171,001 | ₩177,749 | ₩169,029 | ₩169,270 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩173,174 | ₩177,199 | ₩173,174 | ₩174,730 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,757 | ₩176,058 | ₩173,630 | ₩174,583 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,960 | ₩175,052 | ₩170,947 | ₩174,757 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,912 | ₩175,629 | ₩171,739 | ₩172,799 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,511 | ₩173,630 | ₩171,511 | ₩172,316 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,792 | ₩172,530 | ₩170,397 | ₩171,511 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,316 | ₩174,033 | ₩171,095 | ₩171,739 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,792 | ₩172,262 | ₩169,150 | ₩171,430 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,254 | ₩177,601 | ₩171,497 | ₩172,235 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,971 | ₩178,191 | ₩174,288 | ₩176,260 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,280 | ₩178,272 | ₩174,462 | ₩176,608 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,897 | ₩176,823 | ₩175,039 | ₩175,817 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩179,063 | ₩179,895 | ₩176,541 | ₩176,944 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,274 | ₩177,735 | ₩173,845 | ₩176,863 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,233 | ₩176,568 | ₩173,402 | ₩173,751 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,998 | ₩178,487 | ₩175,522 | ₩176,541 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,727 | ₩181,746 | ₩177,400 | ₩177,494 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,983 | ₩182,135 | ₩178,433 | ₩181,156 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,628 | ₩179,104 | ₩177,011 | ₩178,728 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,405 | ₩180,781 | ₩177,548 | ₩177,628 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,821 | ₩183,611 | ₩178,688 | ₩181,961 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,209 | ₩183,356 | ₩179,788 | ₩180,821 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,845 | ₩184,979 | ₩183,168 | ₩183,356 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,758 | ₩187,475 | ₩184,577 | ₩184,953 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,610 | ₩185,758 | ₩184,725 | ₩185,047 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩185,087 | ₩185,932 | ₩184,336 | ₩185,342 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,355 | ₩186,026 | ₩183,906 | ₩185,248 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,355 | ₩186,522 | ₩185,006 | ₩185,489 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩183,182 | ₩185,986 | ₩182,766 | ₩185,060 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,510 | ₩185,436 | ₩183,182 | ₩184,403 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,657 | ₩185,529 | ₩182,712 | ₩185,047 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩182,176 | ₩185,301 | ₩180,727 | ₩185,087 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,556 | ₩185,556 | ₩181,009 | ₩182,914 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,516 | ₩185,690 | ₩183,249 | ₩184,389 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,786 | ₩184,604 | ₩182,444 | ₩184,094 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩179,023 | ₩183,329 | ₩178,902 | ₩182,538 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,574 | ₩179,211 | ₩177,319 | ₩178,500 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,950 | ₩180,512 | ₩177,950 | ₩178,165 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,212 | ₩179,332 | ₩175,696 | ₩177,588 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,661 | ₩181,277 | ₩175,938 | ₩177,843 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,750 | ₩179,050 | ₩175,750 | ₩178,876 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,634 | ₩179,734 | ₩174,395 | ₩176,676 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,746 | ₩183,343 | ₩178,554 | ₩178,701 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,416 | ₩185,234 | ₩181,143 | ₩181,612 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩184,134 | ₩186,133 | ₩183,987 | ₩184,751 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,456 | ₩185,878 | ₩184,054 | ₩184,134 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,772 | ₩185,221 | ₩183,209 | ₩184,523 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,462 | ₩185,570 | ₩182,229 | ₩182,726 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩185,114 | ₩186,656 | ₩183,960 | ₩185,503 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,765 | ₩186,549 | ₩183,195 | ₩183,987 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,516 | ₩186,616 | ₩182,712 | ₩183,464 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,234 | ₩186,911 | ₩183,786 | ₩185,717 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,816 | ₩189,192 | ₩185,503 | ₩186,321 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,539 | ₩193,578 | ₩190,278 | ₩191,083 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,439 | ₩192,385 | ₩189,487 | ₩192,089 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,258 | ₩192,639 | ₩188,199 | ₩190,560 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,842 | ₩192,693 | ₩189,728 | ₩190,989 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩191,124 | ₩192,291 | ₩187,810 | ₩190,828 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩189,152 | ₩192,049 | ₩181,344 | ₩191,915 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,490 | ₩190,319 | ₩183,235 | ₩189,715 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,849 | ₩186,120 | ₩177,990 | ₩181,344 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,401 | ₩177,480 | ₩174,422 | ₩176,407 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,388 | ₩176,488 | ₩172,678 | ₩174,905 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,529 | ₩176,877 | ₩173,322 | ₩176,649 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩174,113 | ₩177,145 | ₩173,979 | ₩175,750 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,315 | ₩175,280 | ₩173,335 | ₩174,140 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,682 | ₩178,433 | ₩175,254 | ₩175,495 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,990 | ₩178,661 | ₩177,172 | ₩178,446 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,600 | ₩180,284 | ₩177,118 | ₩177,373 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩179,117 | ₩179,627 | ₩176,635 | ₩179,224 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,474 | ₩178,151 | ₩175,213 | ₩177,682 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,415 | ₩176,407 | ₩174,382 | ₩175,656 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩176,139 | ₩177,306 | ₩174,583 | ₩175,160 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,300 | ₩177,118 | ₩175,334 | ₩175,884 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,727 | ₩181,800 | ₩175,629 | ₩176,152 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,294 | ₩187,032 | ₩181,371 | ₩183,088 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,859 | ₩189,353 | ₩184,550 | ₩188,883 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,946 | ₩186,603 | ₩182,618 | ₩185,583 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,787 | ₩192,787 | ₩183,557 | ₩184,523 | -4.29% | 85.1만 |
|---|