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 | ₩189,717 | ₩191,810 | ₩188,268 | ₩189,248 | -0.25% | 26만 |
| 2026.10.08 | ₩186,726 | ₩190,884 | ₩185,934 | ₩190,455 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,584 | ₩188,121 | ₩186,417 | ₩186,484 | -0.59% | 26.5만 |
| 2026.10.06 | ₩187,061 | ₩189,462 | ₩186,551 | ₩187,893 | +0.44% | 40만 |
| 2026.10.05 | ₩186,659 | ₩189,194 | ₩185,733 | ₩186,900 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,814 | ₩187,276 | ₩185,103 | ₩186,592 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,265 | ₩186,109 | ₩182,460 | ₩185,223 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,585 | ₩185,907 | ₩183,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,453 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩184,137 | ₩185,988 | ₩184,137 | ₩185,733 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,229 | ₩186,618 | ₩184,526 | ₩185,357 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩186,028 | ₩186,028 | ₩184,485 | ₩185,411 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,255 | ₩189,529 | ₩185,545 | ₩185,679 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,228 | ₩190,790 | ₩187,195 | ₩187,316 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,368 | ₩189,556 | ₩187,141 | ₩188,429 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,683 | ₩191,836 | ₩187,477 | ₩189,462 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,924 | ₩191,354 | ₩188,885 | ₩190,897 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,614 | ₩192,614 | ₩190,951 | ₩191,649 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,984 | ₩194,291 | ₩191,179 | ₩191,796 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,266 | ₩193,057 | ₩190,710 | ₩192,883 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,850 | ₩194,050 | ₩191,850 | ₩192,762 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,461 | ₩192,091 | ₩188,738 | ₩190,428 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,798 | ₩190,347 | ₩187,920 | ₩190,012 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩188,121 | ₩188,644 | ₩186,806 | ₩188,443 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,401 | ₩191,756 | ₩188,926 | ₩188,979 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩193,124 | ₩193,714 | ₩191,421 | ₩191,447 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,749 | ₩195,271 | ₩192,360 | ₩193,621 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,649 | ₩192,413 | ₩190,616 | ₩191,287 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,655 | ₩192,655 | ₩189,771 | ₩191,045 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,883 | ₩192,883 | ₩190,133 | ₩191,219 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,614 | ₩193,071 | ₩190,723 | ₩192,655 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩193,097 | ₩193,580 | ₩189,543 | ₩191,313 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩193,164 | ₩194,640 | ₩192,521 | ₩194,466 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,567 | ₩193,567 | ₩191,005 | ₩192,708 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,634 | ₩195,807 | ₩193,285 | ₩193,755 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,561 | ₩193,513 | ₩191,635 | ₩192,762 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩192,078 | ₩194,506 | ₩191,219 | ₩192,695 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,619 | ₩196,129 | ₩191,568 | ₩192,212 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,241 | ₩199,483 | ₩194,573 | ₩195,297 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,861 | ₩198,530 | ₩194,707 | ₩196,652 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,847 | ₩196,411 | ₩194,506 | ₩196,236 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,472 | ₩195,861 | ₩192,963 | ₩195,418 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,266 | ₩194,922 | ₩191,447 | ₩194,197 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩192,185 | ₩194,788 | ₩190,401 | ₩193,634 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,761 | ₩195,257 | ₩192,132 | ₩192,990 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,955 | ₩196,370 | ₩193,983 | ₩195,297 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,955 | ₩198,597 | ₩194,023 | ₩196,827 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,822 | ₩196,827 | ₩193,151 | ₩196,827 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,504 | ₩190,938 | ₩187,276 | ₩188,604 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,704 | ₩192,507 | ₩189,543 | ₩190,374 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,362 | ₩190,576 | ₩187,732 | ₩190,106 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,749 | ₩193,164 | ₩188,711 | ₩190,079 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩193,164 | ₩195,177 | ₩191,917 | ₩192,507 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,519 | ₩197,189 | ₩193,728 | ₩194,332 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,521 | ₩194,506 | ₩192,427 | ₩193,004 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,717 | ₩192,910 | ₩189,663 | ₩192,843 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,235 | ₩189,543 | ₩186,216 | ₩189,355 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,704 | ₩190,871 | ₩187,410 | ₩188,349 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,321 | ₩190,428 | ₩187,973 | ₩189,744 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,804 | ₩191,810 | ₩189,838 | ₩190,830 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,341 | ₩192,105 | ₩186,592 | ₩190,334 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,499 | ₩187,732 | ₩184,499 | ₩187,705 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,599 | ₩187,437 | ₩183,412 | ₩184,955 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,380 | ₩192,614 | ₩189,180 | ₩189,341 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,327 | ₩192,896 | ₩190,254 | ₩192,293 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,830 | ₩191,582 | ₩188,550 | ₩189,650 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,562 | ₩191,287 | ₩188,711 | ₩190,871 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩193,178 | ₩193,245 | ₩189,060 | ₩189,408 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,346 | ₩194,761 | ₩190,576 | ₩191,555 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩191,139 | ₩192,266 | ₩189,556 | ₩190,522 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,596 | ₩192,212 | ₩187,195 | ₩191,488 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,812 | ₩191,005 | ₩187,799 | ₩188,765 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩187,141 | ₩189,355 | ₩185,559 | ₩187,718 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,961 | ₩187,665 | ₩185,103 | ₩187,651 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,997 | ₩186,752 | ₩182,420 | ₩186,699 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,593 | ₩187,141 | ₩181,883 | ₩182,286 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,660 | ₩187,302 | ₩182,997 | ₩185,424 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,615 | ₩183,976 | ₩179,898 | ₩183,882 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,650 | ₩182,326 | ₩176,517 | ₩180,180 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,878 | ₩179,053 | ₩176,263 | ₩178,275 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,750 | ₩182,299 | ₩177,805 | ₩178,878 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,764 | ₩182,058 | ₩178,717 | ₩180,609 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,321 | ₩180,300 | ₩178,449 | ₩179,482 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,604 | ₩180,086 | ₩177,483 | ₩179,884 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,865 | ₩180,233 | ₩177,604 | ₩177,604 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,564 | ₩180,126 | ₩177,524 | ₩177,631 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,356 | ₩179,348 | ₩174,800 | ₩176,102 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩176,115 | ₩177,711 | ₩175,243 | ₩175,820 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,915 | ₩178,878 | ₩173,915 | ₩177,685 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,841 | ₩176,182 | ₩172,104 | ₩172,453 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,574 | ₩174,036 | ₩171,688 | ₩172,869 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,903 | ₩174,800 | ₩171,031 | ₩172,748 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,460 | ₩174,224 | ₩171,273 | ₩172,064 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,517 | ₩177,537 | ₩173,794 | ₩174,116 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,570 | ₩180,367 | ₩177,014 | ₩177,067 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,910 | ₩182,782 | ₩178,771 | ₩179,187 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,567 | ₩183,359 | ₩181,709 | ₩182,071 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,962 | ₩185,035 | ₩182,299 | ₩183,359 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,862 | ₩184,418 | ₩180,488 | ₩184,096 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,936 | ₩184,968 | ₩181,508 | ₩183,694 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,855 | ₩185,116 | ₩181,508 | ₩182,849 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,220 | ₩184,325 | ₩179,951 | ₩183,614 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,723 | ₩181,092 | ₩178,074 | ₩180,153 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,382 | ₩179,723 | ₩177,524 | ₩177,886 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,852 | ₩179,549 | ₩176,343 | ₩177,564 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,725 | ₩180,515 | ₩176,799 | ₩179,093 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,215 | ₩178,194 | ₩174,948 | ₩177,027 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,766 | ₩177,041 | ₩174,425 | ₩176,155 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,571 | ₩178,127 | ₩174,559 | ₩176,665 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,222 | ₩179,415 | ₩176,222 | ₩177,403 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,678 | ₩179,066 | ₩176,196 | ₩176,571 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,391 | ₩177,470 | ₩173,902 | ₩176,263 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,804 | ₩180,917 | ₩175,578 | ₩176,585 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,220 | ₩178,905 | ₩165,115 | ₩178,771 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩175,163 | ₩175,404 | ₩172,225 | ₩173,607 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,726 | ₩177,202 | ₩174,304 | ₩176,222 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,425 | ₩176,424 | ₩173,446 | ₩173,781 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,960 | ₩176,960 | ₩174,157 | ₩174,760 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,216 | ₩178,583 | ₩174,921 | ₩177,376 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,975 | ₩174,975 | ₩171,822 | ₩174,693 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩175,002 | ₩175,793 | ₩172,896 | ₩175,283 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,356 | ₩178,074 | ₩173,392 | ₩174,358 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,519 | ₩177,564 | ₩174,519 | ₩176,343 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,774 | ₩176,477 | ₩173,915 | ₩175,096 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,727 | ₩175,847 | ₩171,930 | ₩175,176 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,196 | ₩177,953 | ₩175,096 | ₩175,149 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,707 | ₩177,470 | ₩173,915 | ₩177,309 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩177,161 | ₩177,161 | ₩174,130 | ₩175,310 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,906 | ₩179,670 | ₩176,102 | ₩177,671 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,726 | ₩177,685 | ₩173,794 | ₩176,906 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,955 | ₩176,061 | ₩172,413 | ₩175,243 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩173,057 | ₩174,479 | ₩172,802 | ₩174,250 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,997 | ₩174,385 | ₩170,924 | ₩173,996 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,232 | ₩172,171 | ₩170,186 | ₩171,407 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,970 | ₩175,257 | ₩168,724 | ₩171,313 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩170,092 | ₩170,723 | ₩168,268 | ₩170,548 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩173,003 | ₩173,003 | ₩168,013 | ₩168,724 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,877 | ₩173,258 | ₩169,730 | ₩172,949 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,413 | ₩173,057 | ₩169,301 | ₩170,159 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,293 | ₩171,983 | ₩169,301 | ₩171,340 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,804 | ₩172,990 | ₩167,476 | ₩170,790 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,846 | ₩167,302 | ₩165,384 | ₩166,578 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,320 | ₩170,924 | ₩166,470 | ₩166,967 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩172,144 | ₩172,426 | ₩170,293 | ₩170,374 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,225 | ₩173,419 | ₩171,433 | ₩172,480 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,896 | ₩174,318 | ₩171,232 | ₩171,863 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,969 | ₩173,969 | ₩171,769 | ₩171,822 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,690 | ₩173,580 | ₩168,348 | ₩171,983 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,983 | ₩172,815 | ₩170,629 | ₩170,763 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩173,070 | ₩175,109 | ₩172,238 | ₩172,976 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,337 | ₩175,337 | ₩171,192 | ₩173,379 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,941 | ₩175,941 | ₩172,252 | ₩175,377 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩177,148 | ₩177,524 | ₩175,324 | ₩176,491 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,571 | ₩178,677 | ₩174,385 | ₩178,127 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩178,087 | ₩178,087 | ₩173,244 | ₩176,947 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,275 | ₩181,642 | ₩177,819 | ₩180,421 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,194 | ₩179,764 | ₩176,611 | ₩178,382 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,738 | ₩179,589 | ₩176,745 | ₩178,878 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,592 | ₩177,282 | ₩173,929 | ₩176,772 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,358 | ₩175,605 | ₩171,997 | ₩175,525 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,687 | ₩176,142 | ₩173,647 | ₩173,861 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,552 | ₩176,236 | ₩172,131 | ₩174,666 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,848 | ₩175,726 | ₩173,620 | ₩174,881 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,672 | ₩175,672 | ₩171,487 | ₩173,875 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,714 | ₩176,598 | ₩172,212 | ₩175,860 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩171,031 | ₩172,976 | ₩170,025 | ₩172,976 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,526 | ₩174,505 | ₩171,755 | ₩173,043 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,513 | ₩175,055 | ₩172,279 | ₩172,869 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,204 | ₩174,908 | ₩171,970 | ₩173,620 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩176,155 | ₩178,006 | ₩173,271 | ₩173,902 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,948 | ₩176,504 | ₩173,379 | ₩175,780 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,193 | ₩174,908 | ₩169,193 | ₩173,955 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,991 | ₩177,738 | ₩169,019 | ₩169,260 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩173,164 | ₩177,188 | ₩173,164 | ₩174,720 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,747 | ₩176,048 | ₩173,620 | ₩174,572 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,949 | ₩175,042 | ₩170,937 | ₩174,747 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,902 | ₩175,619 | ₩171,729 | ₩172,788 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,501 | ₩173,620 | ₩171,501 | ₩172,305 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,782 | ₩172,520 | ₩170,387 | ₩171,501 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,305 | ₩174,022 | ₩171,085 | ₩171,729 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,782 | ₩172,252 | ₩169,140 | ₩171,420 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,243 | ₩177,591 | ₩171,487 | ₩172,225 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,960 | ₩178,181 | ₩174,277 | ₩176,249 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,270 | ₩178,261 | ₩174,452 | ₩176,598 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,887 | ₩176,813 | ₩175,028 | ₩175,807 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩179,053 | ₩179,884 | ₩176,531 | ₩176,933 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,264 | ₩177,725 | ₩173,835 | ₩176,853 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,222 | ₩176,558 | ₩173,392 | ₩173,741 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,987 | ₩178,476 | ₩175,511 | ₩176,531 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,716 | ₩181,736 | ₩177,389 | ₩177,483 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,972 | ₩182,125 | ₩178,422 | ₩181,145 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,617 | ₩179,093 | ₩177,000 | ₩178,717 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,394 | ₩180,770 | ₩177,537 | ₩177,617 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,810 | ₩183,600 | ₩178,677 | ₩181,950 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,198 | ₩183,345 | ₩179,777 | ₩180,810 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,834 | ₩184,968 | ₩183,157 | ₩183,345 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,746 | ₩187,463 | ₩184,566 | ₩184,942 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,599 | ₩185,746 | ₩184,714 | ₩185,035 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩185,076 | ₩185,921 | ₩184,325 | ₩185,331 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,344 | ₩186,015 | ₩183,895 | ₩185,237 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,344 | ₩186,511 | ₩184,995 | ₩185,478 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩183,171 | ₩185,974 | ₩182,755 | ₩185,049 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,499 | ₩185,424 | ₩183,171 | ₩184,392 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,646 | ₩185,518 | ₩182,701 | ₩185,035 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩182,165 | ₩185,290 | ₩180,716 | ₩185,076 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,545 | ₩185,545 | ₩180,998 | ₩182,903 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,505 | ₩185,679 | ₩183,238 | ₩184,378 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,775 | ₩184,593 | ₩182,433 | ₩184,083 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩179,012 | ₩183,318 | ₩178,892 | ₩182,527 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,564 | ₩179,200 | ₩177,309 | ₩178,489 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,939 | ₩180,501 | ₩177,939 | ₩178,154 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,202 | ₩179,321 | ₩175,686 | ₩177,577 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,650 | ₩181,266 | ₩175,927 | ₩177,832 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,739 | ₩179,039 | ₩175,739 | ₩178,865 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,623 | ₩179,723 | ₩174,385 | ₩176,665 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,736 | ₩183,332 | ₩178,543 | ₩178,691 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,405 | ₩185,223 | ₩181,132 | ₩181,601 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩184,123 | ₩186,122 | ₩183,976 | ₩184,740 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,445 | ₩185,867 | ₩184,043 | ₩184,123 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,761 | ₩185,210 | ₩183,198 | ₩184,512 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,451 | ₩185,559 | ₩182,218 | ₩182,715 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩185,103 | ₩186,645 | ₩183,949 | ₩185,492 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,754 | ₩186,538 | ₩183,184 | ₩183,976 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,505 | ₩186,605 | ₩182,701 | ₩183,453 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,223 | ₩186,900 | ₩183,775 | ₩185,706 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,805 | ₩189,180 | ₩185,492 | ₩186,310 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,528 | ₩193,567 | ₩190,267 | ₩191,072 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,428 | ₩192,373 | ₩189,476 | ₩192,078 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,246 | ₩192,628 | ₩188,188 | ₩190,549 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,830 | ₩192,682 | ₩189,717 | ₩190,978 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩191,112 | ₩192,279 | ₩187,799 | ₩190,817 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩189,140 | ₩192,038 | ₩181,333 | ₩191,904 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,479 | ₩190,307 | ₩183,225 | ₩189,704 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,838 | ₩186,109 | ₩177,980 | ₩181,333 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,391 | ₩177,470 | ₩174,411 | ₩176,397 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,377 | ₩176,477 | ₩172,668 | ₩174,894 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,519 | ₩176,866 | ₩173,311 | ₩176,638 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩174,103 | ₩177,135 | ₩173,969 | ₩175,739 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,304 | ₩175,270 | ₩173,325 | ₩174,130 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,671 | ₩178,422 | ₩175,243 | ₩175,485 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,980 | ₩178,650 | ₩177,161 | ₩178,436 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,589 | ₩180,273 | ₩177,108 | ₩177,363 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩179,106 | ₩179,616 | ₩176,625 | ₩179,214 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,464 | ₩178,141 | ₩175,203 | ₩177,671 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,404 | ₩176,397 | ₩174,371 | ₩175,646 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩176,128 | ₩177,295 | ₩174,572 | ₩175,149 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,289 | ₩177,108 | ₩175,324 | ₩175,874 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,716 | ₩181,789 | ₩175,619 | ₩176,142 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,283 | ₩187,021 | ₩181,360 | ₩183,077 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,848 | ₩189,341 | ₩184,539 | ₩188,872 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,936 | ₩186,592 | ₩182,608 | ₩185,572 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,775 | ₩192,775 | ₩183,547 | ₩184,512 | -4.29% | 85.1만 |
|---|