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 | ₩189,727 | ₩191,820 | ₩188,278 | ₩189,257 | -0.25% | 26만 |
| 2026.10.08 | ₩186,735 | ₩190,894 | ₩185,944 | ₩190,465 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,594 | ₩188,131 | ₩186,427 | ₩186,494 | -0.59% | 26.5만 |
| 2026.10.06 | ₩187,071 | ₩189,472 | ₩186,561 | ₩187,903 | +0.44% | 40만 |
| 2026.10.05 | ₩186,668 | ₩189,204 | ₩185,743 | ₩186,910 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,823 | ₩187,285 | ₩185,112 | ₩186,601 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,274 | ₩186,118 | ₩182,469 | ₩185,233 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,595 | ₩185,917 | ₩183,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,462 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩184,146 | ₩185,998 | ₩184,146 | ₩185,743 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,239 | ₩186,628 | ₩184,535 | ₩185,367 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩186,038 | ₩186,038 | ₩184,495 | ₩185,421 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,265 | ₩189,539 | ₩185,555 | ₩185,689 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,238 | ₩190,800 | ₩187,205 | ₩187,326 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,378 | ₩189,566 | ₩187,151 | ₩188,439 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,693 | ₩191,846 | ₩187,487 | ₩189,472 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,934 | ₩191,364 | ₩188,895 | ₩190,907 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,625 | ₩192,625 | ₩190,961 | ₩191,659 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,994 | ₩194,301 | ₩191,189 | ₩191,806 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,276 | ₩193,067 | ₩190,720 | ₩192,893 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,860 | ₩194,060 | ₩191,860 | ₩192,772 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,471 | ₩192,101 | ₩188,748 | ₩190,438 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,807 | ₩190,357 | ₩187,929 | ₩190,022 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩188,131 | ₩188,654 | ₩186,816 | ₩188,453 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,411 | ₩191,766 | ₩188,935 | ₩188,989 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩193,134 | ₩193,725 | ₩191,431 | ₩191,457 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,759 | ₩195,281 | ₩192,370 | ₩193,631 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,659 | ₩192,423 | ₩190,626 | ₩191,296 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,665 | ₩192,665 | ₩189,781 | ₩191,055 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,893 | ₩192,893 | ₩190,143 | ₩191,229 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,625 | ₩193,081 | ₩190,733 | ₩192,665 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩193,107 | ₩193,590 | ₩189,553 | ₩191,323 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩193,175 | ₩194,650 | ₩192,531 | ₩194,476 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,577 | ₩193,577 | ₩191,015 | ₩192,718 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,644 | ₩195,817 | ₩193,295 | ₩193,765 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,571 | ₩193,523 | ₩191,645 | ₩192,772 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩192,088 | ₩194,516 | ₩191,229 | ₩192,705 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,629 | ₩196,139 | ₩191,578 | ₩192,222 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,252 | ₩199,493 | ₩194,583 | ₩195,308 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,871 | ₩198,541 | ₩194,717 | ₩196,662 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,858 | ₩196,421 | ₩194,516 | ₩196,247 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,482 | ₩195,871 | ₩192,973 | ₩195,428 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,276 | ₩194,932 | ₩191,457 | ₩194,208 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩192,195 | ₩194,798 | ₩190,411 | ₩193,644 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,771 | ₩195,267 | ₩192,142 | ₩193,000 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,965 | ₩196,381 | ₩193,993 | ₩195,308 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,965 | ₩198,608 | ₩194,033 | ₩196,837 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,832 | ₩196,837 | ₩193,161 | ₩196,837 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,513 | ₩190,948 | ₩187,285 | ₩188,614 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,714 | ₩192,517 | ₩189,553 | ₩190,384 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,372 | ₩190,585 | ₩187,742 | ₩190,116 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,759 | ₩193,175 | ₩188,721 | ₩190,089 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩193,175 | ₩195,187 | ₩191,927 | ₩192,517 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,529 | ₩197,199 | ₩193,738 | ₩194,342 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,531 | ₩194,516 | ₩192,437 | ₩193,014 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,727 | ₩192,920 | ₩189,673 | ₩192,853 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,245 | ₩189,553 | ₩186,226 | ₩189,365 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,714 | ₩190,881 | ₩187,420 | ₩188,359 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,331 | ₩190,438 | ₩187,983 | ₩189,754 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,814 | ₩191,820 | ₩189,848 | ₩190,840 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,351 | ₩192,115 | ₩186,601 | ₩190,344 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,509 | ₩187,742 | ₩184,509 | ₩187,715 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,609 | ₩187,446 | ₩183,422 | ₩184,965 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,390 | ₩192,625 | ₩189,190 | ₩189,351 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,337 | ₩192,906 | ₩190,264 | ₩192,303 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,840 | ₩191,592 | ₩188,560 | ₩189,660 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,572 | ₩191,296 | ₩188,721 | ₩190,881 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩193,188 | ₩193,255 | ₩189,070 | ₩189,418 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,356 | ₩194,771 | ₩190,585 | ₩191,565 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩191,149 | ₩192,276 | ₩189,566 | ₩190,532 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,606 | ₩192,222 | ₩187,205 | ₩191,498 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,822 | ₩191,015 | ₩187,809 | ₩188,774 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩187,151 | ₩189,365 | ₩185,568 | ₩187,728 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,971 | ₩187,674 | ₩185,112 | ₩187,661 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩183,006 | ₩186,762 | ₩182,429 | ₩186,709 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,602 | ₩187,151 | ₩181,893 | ₩182,295 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,670 | ₩187,312 | ₩183,006 | ₩185,434 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,624 | ₩183,985 | ₩179,907 | ₩183,891 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,660 | ₩182,335 | ₩176,527 | ₩180,189 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,888 | ₩179,062 | ₩176,272 | ₩178,284 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,760 | ₩182,308 | ₩177,815 | ₩178,888 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,773 | ₩182,067 | ₩178,727 | ₩180,618 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,330 | ₩180,310 | ₩178,458 | ₩179,491 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,613 | ₩180,095 | ₩177,493 | ₩179,894 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,874 | ₩180,243 | ₩177,613 | ₩177,613 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,573 | ₩180,135 | ₩177,533 | ₩177,640 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,366 | ₩179,357 | ₩174,810 | ₩176,111 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩176,124 | ₩177,721 | ₩175,252 | ₩175,829 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,924 | ₩178,888 | ₩173,924 | ₩177,694 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,850 | ₩176,191 | ₩172,113 | ₩172,462 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,583 | ₩174,045 | ₩171,697 | ₩172,878 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,912 | ₩174,810 | ₩171,040 | ₩172,757 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,469 | ₩174,233 | ₩171,281 | ₩172,073 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,527 | ₩177,546 | ₩173,803 | ₩174,125 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,579 | ₩180,377 | ₩177,023 | ₩177,077 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,919 | ₩182,791 | ₩178,780 | ₩179,196 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,577 | ₩183,368 | ₩181,718 | ₩182,080 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,972 | ₩185,045 | ₩182,308 | ₩183,368 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,872 | ₩184,428 | ₩180,497 | ₩184,106 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,945 | ₩184,978 | ₩181,517 | ₩183,704 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,865 | ₩185,126 | ₩181,517 | ₩182,858 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,229 | ₩184,334 | ₩179,961 | ₩183,623 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,733 | ₩181,101 | ₩178,083 | ₩180,162 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,391 | ₩179,733 | ₩177,533 | ₩177,895 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,861 | ₩179,558 | ₩176,352 | ₩177,573 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,734 | ₩180,524 | ₩176,808 | ₩179,102 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,224 | ₩178,204 | ₩174,957 | ₩177,036 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,775 | ₩177,050 | ₩174,434 | ₩176,164 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,580 | ₩178,136 | ₩174,568 | ₩176,674 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,232 | ₩179,424 | ₩176,232 | ₩177,412 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,688 | ₩179,076 | ₩176,205 | ₩176,580 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,400 | ₩177,479 | ₩173,911 | ₩176,272 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,813 | ₩180,927 | ₩175,588 | ₩176,594 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,229 | ₩178,915 | ₩165,124 | ₩178,780 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩175,172 | ₩175,413 | ₩172,234 | ₩173,616 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,735 | ₩177,211 | ₩174,313 | ₩176,232 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,434 | ₩176,433 | ₩173,455 | ₩173,790 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,969 | ₩176,969 | ₩174,166 | ₩174,769 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,225 | ₩178,593 | ₩174,930 | ₩177,385 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,984 | ₩174,984 | ₩171,831 | ₩174,702 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩175,011 | ₩175,802 | ₩172,905 | ₩175,292 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,366 | ₩178,083 | ₩173,401 | ₩174,367 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,528 | ₩177,573 | ₩174,528 | ₩176,352 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,783 | ₩176,486 | ₩173,924 | ₩175,105 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,736 | ₩175,856 | ₩171,939 | ₩175,185 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,205 | ₩177,962 | ₩175,105 | ₩175,158 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,716 | ₩177,479 | ₩173,924 | ₩177,318 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩177,171 | ₩177,171 | ₩174,139 | ₩175,319 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,916 | ₩179,679 | ₩176,111 | ₩177,680 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,735 | ₩177,694 | ₩173,803 | ₩176,916 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,964 | ₩176,071 | ₩172,422 | ₩175,252 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩173,066 | ₩174,488 | ₩172,811 | ₩174,260 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩172,006 | ₩174,394 | ₩170,933 | ₩174,005 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,241 | ₩172,180 | ₩170,195 | ₩171,416 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,979 | ₩175,266 | ₩168,733 | ₩171,322 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩170,101 | ₩170,731 | ₩168,277 | ₩170,557 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩173,012 | ₩173,012 | ₩168,022 | ₩168,733 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,886 | ₩173,267 | ₩169,739 | ₩172,958 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,422 | ₩173,066 | ₩169,309 | ₩170,168 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,302 | ₩171,992 | ₩169,309 | ₩171,349 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,813 | ₩172,999 | ₩167,485 | ₩170,799 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,855 | ₩167,311 | ₩165,392 | ₩166,586 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,329 | ₩170,933 | ₩166,479 | ₩166,975 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩172,153 | ₩172,435 | ₩170,302 | ₩170,383 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,234 | ₩173,428 | ₩171,442 | ₩172,489 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,905 | ₩174,327 | ₩171,241 | ₩171,872 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,978 | ₩173,978 | ₩171,778 | ₩171,831 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,698 | ₩173,589 | ₩168,357 | ₩171,992 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,992 | ₩172,824 | ₩170,638 | ₩170,772 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩173,079 | ₩175,118 | ₩172,247 | ₩172,985 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,346 | ₩175,346 | ₩171,201 | ₩173,388 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,950 | ₩175,950 | ₩172,261 | ₩175,386 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩177,157 | ₩177,533 | ₩175,333 | ₩176,500 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,580 | ₩178,686 | ₩174,394 | ₩178,136 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩178,096 | ₩178,096 | ₩173,253 | ₩176,956 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,284 | ₩181,651 | ₩177,828 | ₩180,430 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,204 | ₩179,773 | ₩176,621 | ₩178,391 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,747 | ₩179,599 | ₩176,755 | ₩178,888 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,601 | ₩177,291 | ₩173,938 | ₩176,782 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,367 | ₩175,614 | ₩172,006 | ₩175,534 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,696 | ₩176,151 | ₩173,656 | ₩173,871 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,561 | ₩176,245 | ₩172,140 | ₩174,675 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,857 | ₩175,735 | ₩173,629 | ₩174,890 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,682 | ₩175,682 | ₩171,496 | ₩173,884 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,723 | ₩176,607 | ₩172,220 | ₩175,869 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩171,040 | ₩172,985 | ₩170,034 | ₩172,985 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,535 | ₩174,514 | ₩171,764 | ₩173,052 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,522 | ₩175,064 | ₩172,288 | ₩172,878 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,213 | ₩174,917 | ₩171,979 | ₩173,629 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩176,164 | ₩178,016 | ₩173,280 | ₩173,911 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,957 | ₩176,513 | ₩173,388 | ₩175,789 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,202 | ₩174,917 | ₩169,202 | ₩173,964 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩171,000 | ₩177,747 | ₩169,028 | ₩169,269 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩173,173 | ₩177,197 | ₩173,173 | ₩174,729 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,756 | ₩176,057 | ₩173,629 | ₩174,582 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,958 | ₩175,051 | ₩170,946 | ₩174,756 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,911 | ₩175,628 | ₩171,738 | ₩172,797 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,509 | ₩173,629 | ₩171,509 | ₩172,314 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,791 | ₩172,529 | ₩170,396 | ₩171,509 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,314 | ₩174,031 | ₩171,094 | ₩171,738 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,791 | ₩172,261 | ₩169,148 | ₩171,429 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,252 | ₩177,600 | ₩171,496 | ₩172,234 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,969 | ₩178,190 | ₩174,286 | ₩176,258 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,279 | ₩178,271 | ₩174,461 | ₩176,607 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,896 | ₩176,822 | ₩175,038 | ₩175,816 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩179,062 | ₩179,894 | ₩176,540 | ₩176,943 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,273 | ₩177,734 | ₩173,844 | ₩176,862 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,232 | ₩176,567 | ₩173,401 | ₩173,750 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,996 | ₩178,485 | ₩175,521 | ₩176,540 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,726 | ₩181,745 | ₩177,399 | ₩177,493 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,982 | ₩182,134 | ₩178,432 | ₩181,155 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,627 | ₩179,102 | ₩177,010 | ₩178,727 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,404 | ₩180,779 | ₩177,546 | ₩177,627 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,819 | ₩183,610 | ₩178,686 | ₩181,960 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,207 | ₩183,355 | ₩179,786 | ₩180,819 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,844 | ₩184,978 | ₩183,167 | ₩183,355 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,756 | ₩187,473 | ₩184,576 | ₩184,951 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,609 | ₩185,756 | ₩184,723 | ₩185,045 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩185,085 | ₩185,931 | ₩184,334 | ₩185,340 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,354 | ₩186,024 | ₩183,905 | ₩185,246 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,354 | ₩186,521 | ₩185,005 | ₩185,488 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩183,180 | ₩185,984 | ₩182,765 | ₩185,059 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,509 | ₩185,434 | ₩183,180 | ₩184,401 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,656 | ₩185,528 | ₩182,711 | ₩185,045 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩182,174 | ₩185,300 | ₩180,726 | ₩185,085 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,555 | ₩185,555 | ₩181,007 | ₩182,912 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,515 | ₩185,689 | ₩183,248 | ₩184,388 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,784 | ₩184,602 | ₩182,443 | ₩184,093 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩179,022 | ₩183,328 | ₩178,901 | ₩182,537 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,573 | ₩179,210 | ₩177,318 | ₩178,499 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,949 | ₩180,511 | ₩177,949 | ₩178,163 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,211 | ₩179,330 | ₩175,695 | ₩177,586 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,660 | ₩181,276 | ₩175,936 | ₩177,841 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,749 | ₩179,049 | ₩175,749 | ₩178,874 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,633 | ₩179,733 | ₩174,394 | ₩176,674 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,745 | ₩183,341 | ₩178,552 | ₩178,700 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,415 | ₩185,233 | ₩181,141 | ₩181,611 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩184,133 | ₩186,132 | ₩183,985 | ₩184,750 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,455 | ₩185,877 | ₩184,052 | ₩184,133 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,771 | ₩185,220 | ₩183,207 | ₩184,522 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,461 | ₩185,568 | ₩182,228 | ₩182,724 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩185,112 | ₩186,655 | ₩183,959 | ₩185,501 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,763 | ₩186,548 | ₩183,194 | ₩183,985 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,515 | ₩186,615 | ₩182,711 | ₩183,462 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,233 | ₩186,910 | ₩183,784 | ₩185,716 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,815 | ₩189,190 | ₩185,501 | ₩186,320 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,538 | ₩193,577 | ₩190,277 | ₩191,082 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,438 | ₩192,383 | ₩189,485 | ₩192,088 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,256 | ₩192,638 | ₩188,198 | ₩190,559 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,840 | ₩192,692 | ₩189,727 | ₩190,988 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩191,122 | ₩192,289 | ₩187,809 | ₩190,827 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩189,150 | ₩192,048 | ₩181,343 | ₩191,914 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,489 | ₩190,317 | ₩183,234 | ₩189,714 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,847 | ₩186,118 | ₩177,989 | ₩181,343 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,400 | ₩177,479 | ₩174,421 | ₩176,406 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,386 | ₩176,486 | ₩172,677 | ₩174,903 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,528 | ₩176,875 | ₩173,321 | ₩176,647 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩174,112 | ₩177,144 | ₩173,978 | ₩175,749 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,313 | ₩175,279 | ₩173,334 | ₩174,139 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,680 | ₩178,432 | ₩175,252 | ₩175,494 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,989 | ₩178,660 | ₩177,171 | ₩178,445 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,599 | ₩180,283 | ₩177,117 | ₩177,372 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩179,116 | ₩179,626 | ₩176,634 | ₩179,223 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,473 | ₩178,150 | ₩175,212 | ₩177,680 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,413 | ₩176,406 | ₩174,380 | ₩175,655 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩176,138 | ₩177,305 | ₩174,582 | ₩175,158 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,299 | ₩177,117 | ₩175,333 | ₩175,883 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,726 | ₩181,799 | ₩175,628 | ₩176,151 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,293 | ₩187,031 | ₩181,369 | ₩183,087 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,857 | ₩189,351 | ₩184,549 | ₩188,882 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,945 | ₩186,601 | ₩182,617 | ₩185,582 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,786 | ₩192,786 | ₩183,556 | ₩184,522 | -4.29% | 85.1만 |
|---|