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 | ₩189,676 | ₩191,768 | ₩188,228 | ₩189,207 | -0.25% | 26만 |
| 2026.10.08 | ₩186,685 | ₩190,843 | ₩185,894 | ₩190,414 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,544 | ₩188,080 | ₩186,377 | ₩186,444 | -0.59% | 26.5만 |
| 2026.10.06 | ₩187,021 | ₩189,421 | ₩186,511 | ₩187,852 | +0.44% | 40만 |
| 2026.10.05 | ₩186,618 | ₩189,153 | ₩185,693 | ₩186,860 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,773 | ₩187,235 | ₩185,063 | ₩186,551 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,225 | ₩186,068 | ₩182,421 | ₩185,183 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,545 | ₩185,867 | ₩183,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,413 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩184,097 | ₩185,948 | ₩184,097 | ₩185,693 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,189 | ₩186,578 | ₩184,486 | ₩185,317 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩185,988 | ₩185,988 | ₩184,446 | ₩185,371 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,214 | ₩189,488 | ₩185,505 | ₩185,639 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,187 | ₩190,749 | ₩187,155 | ₩187,275 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,327 | ₩189,515 | ₩187,101 | ₩188,389 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,642 | ₩191,795 | ₩187,436 | ₩189,421 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,883 | ₩191,312 | ₩188,845 | ₩190,856 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,573 | ₩192,573 | ₩190,910 | ₩191,607 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,943 | ₩194,249 | ₩191,138 | ₩191,755 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,224 | ₩193,015 | ₩190,668 | ₩192,841 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,808 | ₩194,008 | ₩191,808 | ₩192,720 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,419 | ₩192,050 | ₩188,697 | ₩190,387 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,756 | ₩190,306 | ₩187,879 | ₩189,971 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩188,080 | ₩188,603 | ₩186,766 | ₩188,402 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,360 | ₩191,715 | ₩188,885 | ₩188,938 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩193,082 | ₩193,673 | ₩191,379 | ₩191,406 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,707 | ₩195,228 | ₩192,318 | ₩193,579 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,607 | ₩192,372 | ₩190,575 | ₩191,245 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,613 | ₩192,613 | ₩189,730 | ₩191,004 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,841 | ₩192,841 | ₩190,092 | ₩191,178 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,573 | ₩193,029 | ₩190,682 | ₩192,613 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩193,056 | ₩193,538 | ₩189,502 | ₩191,272 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩193,123 | ₩194,598 | ₩192,479 | ₩194,424 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,525 | ₩193,525 | ₩190,963 | ₩192,667 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,592 | ₩195,765 | ₩193,243 | ₩193,713 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,519 | ₩193,471 | ₩191,594 | ₩192,720 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩192,036 | ₩194,464 | ₩191,178 | ₩192,653 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,577 | ₩196,087 | ₩191,527 | ₩192,171 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,198 | ₩199,439 | ₩194,531 | ₩195,255 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,818 | ₩198,487 | ₩194,665 | ₩196,610 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,805 | ₩196,368 | ₩194,464 | ₩196,194 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,429 | ₩195,818 | ₩192,922 | ₩195,376 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,224 | ₩194,880 | ₩191,406 | ₩194,155 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩192,144 | ₩194,745 | ₩190,360 | ₩193,592 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,719 | ₩195,215 | ₩192,090 | ₩192,948 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,912 | ₩196,328 | ₩193,941 | ₩195,255 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,912 | ₩198,554 | ₩193,981 | ₩196,784 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,780 | ₩196,784 | ₩193,109 | ₩196,784 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,463 | ₩190,896 | ₩187,235 | ₩188,563 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,663 | ₩192,466 | ₩189,502 | ₩190,333 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,321 | ₩190,534 | ₩187,691 | ₩190,065 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,707 | ₩193,123 | ₩188,670 | ₩190,038 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩193,123 | ₩195,134 | ₩191,875 | ₩192,466 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,477 | ₩197,146 | ₩193,686 | ₩194,289 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,479 | ₩194,464 | ₩192,385 | ₩192,962 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,676 | ₩192,868 | ₩189,622 | ₩192,801 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,195 | ₩189,502 | ₩186,176 | ₩189,314 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,663 | ₩190,829 | ₩187,369 | ₩188,308 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,280 | ₩190,387 | ₩187,933 | ₩189,703 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,762 | ₩191,768 | ₩189,797 | ₩190,789 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,300 | ₩192,063 | ₩186,551 | ₩190,293 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,459 | ₩187,691 | ₩184,459 | ₩187,664 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,559 | ₩187,396 | ₩183,373 | ₩184,915 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,339 | ₩192,573 | ₩189,140 | ₩189,300 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,285 | ₩192,854 | ₩190,212 | ₩192,251 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,789 | ₩191,540 | ₩188,509 | ₩189,609 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,521 | ₩191,245 | ₩188,670 | ₩190,829 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩193,136 | ₩193,203 | ₩189,019 | ₩189,368 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,305 | ₩194,719 | ₩190,534 | ₩191,513 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩191,098 | ₩192,224 | ₩189,515 | ₩190,481 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,555 | ₩192,171 | ₩187,155 | ₩191,446 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,772 | ₩190,963 | ₩187,758 | ₩188,724 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩187,101 | ₩189,314 | ₩185,519 | ₩187,678 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,921 | ₩187,624 | ₩185,063 | ₩187,611 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,957 | ₩186,712 | ₩182,380 | ₩186,658 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,553 | ₩187,101 | ₩181,844 | ₩182,246 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,620 | ₩187,262 | ₩182,957 | ₩185,384 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,576 | ₩183,936 | ₩179,859 | ₩183,842 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,612 | ₩182,286 | ₩176,479 | ₩180,141 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,840 | ₩179,014 | ₩176,224 | ₩178,236 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,711 | ₩182,260 | ₩177,767 | ₩178,840 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,725 | ₩182,018 | ₩178,679 | ₩180,570 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,282 | ₩180,261 | ₩178,411 | ₩179,443 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,566 | ₩180,047 | ₩177,445 | ₩179,846 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,826 | ₩180,194 | ₩177,566 | ₩177,566 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,525 | ₩180,087 | ₩177,485 | ₩177,592 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,318 | ₩179,309 | ₩174,763 | ₩176,064 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩176,077 | ₩177,673 | ₩175,205 | ₩175,782 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,877 | ₩178,840 | ₩173,877 | ₩177,646 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,803 | ₩176,144 | ₩172,067 | ₩172,416 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,536 | ₩173,998 | ₩171,651 | ₩172,831 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,866 | ₩174,763 | ₩170,994 | ₩172,711 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,423 | ₩174,186 | ₩171,235 | ₩172,027 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,479 | ₩177,499 | ₩173,757 | ₩174,079 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,531 | ₩180,328 | ₩176,976 | ₩177,029 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,871 | ₩182,742 | ₩178,732 | ₩179,148 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,528 | ₩183,319 | ₩181,669 | ₩182,032 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,923 | ₩184,995 | ₩182,260 | ₩183,319 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,823 | ₩184,379 | ₩180,449 | ₩184,057 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,896 | ₩184,928 | ₩181,468 | ₩183,654 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,815 | ₩185,076 | ₩181,468 | ₩182,809 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,181 | ₩184,285 | ₩179,913 | ₩183,574 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,685 | ₩181,053 | ₩178,035 | ₩180,114 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,343 | ₩179,685 | ₩177,485 | ₩177,847 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,813 | ₩179,510 | ₩176,305 | ₩177,525 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,686 | ₩180,476 | ₩176,761 | ₩179,054 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,177 | ₩178,156 | ₩174,910 | ₩176,989 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,728 | ₩177,002 | ₩174,387 | ₩176,117 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,533 | ₩178,089 | ₩174,521 | ₩176,627 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,184 | ₩179,376 | ₩176,184 | ₩177,364 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,640 | ₩179,027 | ₩176,157 | ₩176,533 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,353 | ₩177,432 | ₩173,864 | ₩176,224 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,765 | ₩180,878 | ₩175,541 | ₩176,546 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,184 | ₩178,867 | ₩165,080 | ₩178,732 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩175,125 | ₩175,366 | ₩172,188 | ₩173,569 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,688 | ₩177,163 | ₩174,266 | ₩176,184 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,387 | ₩176,385 | ₩173,408 | ₩173,743 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,922 | ₩176,922 | ₩174,119 | ₩174,722 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,178 | ₩178,545 | ₩174,883 | ₩177,338 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,937 | ₩174,937 | ₩171,785 | ₩174,655 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,964 | ₩175,755 | ₩172,858 | ₩175,245 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,318 | ₩178,035 | ₩173,354 | ₩174,320 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,481 | ₩177,525 | ₩174,481 | ₩176,305 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,736 | ₩176,439 | ₩173,877 | ₩175,058 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,690 | ₩175,809 | ₩171,893 | ₩175,138 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,157 | ₩177,914 | ₩175,058 | ₩175,111 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,669 | ₩177,432 | ₩173,877 | ₩177,271 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩177,123 | ₩177,123 | ₩174,092 | ₩175,272 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,868 | ₩179,631 | ₩176,064 | ₩177,633 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,688 | ₩177,646 | ₩173,757 | ₩176,868 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,918 | ₩176,023 | ₩172,375 | ₩175,205 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩173,019 | ₩174,441 | ₩172,764 | ₩174,213 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,960 | ₩174,347 | ₩170,887 | ₩173,958 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,195 | ₩172,134 | ₩170,149 | ₩171,370 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,933 | ₩175,219 | ₩168,687 | ₩171,276 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩170,055 | ₩170,686 | ₩168,231 | ₩170,511 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,966 | ₩172,966 | ₩167,977 | ₩168,687 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,841 | ₩173,220 | ₩169,693 | ₩172,912 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,375 | ₩173,019 | ₩169,264 | ₩170,122 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,256 | ₩171,946 | ₩169,264 | ₩171,303 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,768 | ₩172,952 | ₩167,440 | ₩170,753 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,810 | ₩167,266 | ₩165,348 | ₩166,542 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,283 | ₩170,887 | ₩166,434 | ₩166,930 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩172,107 | ₩172,389 | ₩170,256 | ₩170,337 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,188 | ₩173,381 | ₩171,396 | ₩172,442 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,858 | ₩174,280 | ₩171,195 | ₩171,826 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,931 | ₩173,931 | ₩171,732 | ₩171,785 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,653 | ₩173,542 | ₩168,312 | ₩171,946 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,946 | ₩172,778 | ₩170,592 | ₩170,726 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩173,033 | ₩175,071 | ₩172,201 | ₩172,939 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,299 | ₩175,299 | ₩171,155 | ₩173,341 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,903 | ₩175,903 | ₩172,215 | ₩175,339 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩177,110 | ₩177,485 | ₩175,286 | ₩176,452 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,533 | ₩178,639 | ₩174,347 | ₩178,089 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩178,048 | ₩178,048 | ₩173,207 | ₩176,908 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,236 | ₩181,602 | ₩177,780 | ₩180,382 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,156 | ₩179,725 | ₩176,573 | ₩178,343 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,700 | ₩179,550 | ₩176,707 | ₩178,840 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,554 | ₩177,244 | ₩173,891 | ₩176,734 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,320 | ₩175,567 | ₩171,960 | ₩175,487 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,650 | ₩176,104 | ₩173,609 | ₩173,824 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,514 | ₩176,198 | ₩172,094 | ₩174,629 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,810 | ₩175,688 | ₩173,582 | ₩174,843 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,634 | ₩175,634 | ₩171,450 | ₩173,837 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,676 | ₩176,560 | ₩172,174 | ₩175,822 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,994 | ₩172,939 | ₩169,988 | ₩172,939 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,489 | ₩174,468 | ₩171,718 | ₩173,006 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,475 | ₩175,017 | ₩172,241 | ₩172,831 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,167 | ₩174,870 | ₩171,933 | ₩173,582 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩176,117 | ₩177,968 | ₩173,234 | ₩173,864 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,910 | ₩176,466 | ₩173,341 | ₩175,742 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,157 | ₩174,870 | ₩169,157 | ₩173,918 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,954 | ₩177,700 | ₩168,982 | ₩169,224 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩173,126 | ₩177,150 | ₩173,126 | ₩174,682 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,709 | ₩176,010 | ₩173,582 | ₩174,535 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,912 | ₩175,004 | ₩170,900 | ₩174,709 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,864 | ₩175,581 | ₩171,691 | ₩172,751 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,463 | ₩173,582 | ₩171,463 | ₩172,268 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,745 | ₩172,483 | ₩170,350 | ₩171,463 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,268 | ₩173,985 | ₩171,048 | ₩171,691 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,745 | ₩172,215 | ₩169,103 | ₩171,383 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,205 | ₩177,552 | ₩171,450 | ₩172,188 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,922 | ₩178,142 | ₩174,240 | ₩176,211 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,232 | ₩178,223 | ₩174,414 | ₩176,560 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,849 | ₩176,774 | ₩174,991 | ₩175,768 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩179,014 | ₩179,846 | ₩176,493 | ₩176,895 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,226 | ₩177,686 | ₩173,797 | ₩176,815 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,184 | ₩176,520 | ₩173,354 | ₩173,703 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,949 | ₩178,437 | ₩175,473 | ₩176,493 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,677 | ₩181,696 | ₩177,351 | ₩177,445 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,934 | ₩182,085 | ₩178,384 | ₩181,106 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,579 | ₩179,054 | ₩176,962 | ₩178,679 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,355 | ₩180,731 | ₩177,499 | ₩177,579 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,771 | ₩183,560 | ₩178,639 | ₩181,911 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,158 | ₩183,306 | ₩179,738 | ₩180,771 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,794 | ₩184,928 | ₩183,118 | ₩183,306 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,706 | ₩187,423 | ₩184,526 | ₩184,902 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,559 | ₩185,706 | ₩184,674 | ₩184,995 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩185,036 | ₩185,881 | ₩184,285 | ₩185,291 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,304 | ₩185,974 | ₩183,856 | ₩185,197 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,304 | ₩186,471 | ₩184,955 | ₩185,438 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩183,131 | ₩185,934 | ₩182,716 | ₩185,009 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,459 | ₩185,384 | ₩183,131 | ₩184,352 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,607 | ₩185,478 | ₩182,662 | ₩184,995 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩182,125 | ₩185,250 | ₩180,677 | ₩185,036 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,505 | ₩185,505 | ₩180,959 | ₩182,863 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,465 | ₩185,639 | ₩183,198 | ₩184,338 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,735 | ₩184,553 | ₩182,394 | ₩184,043 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,974 | ₩183,279 | ₩178,853 | ₩182,488 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,525 | ₩179,162 | ₩177,271 | ₩178,451 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,901 | ₩180,462 | ₩177,901 | ₩178,115 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,163 | ₩179,282 | ₩175,648 | ₩177,539 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,612 | ₩181,227 | ₩175,889 | ₩177,794 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,701 | ₩179,001 | ₩175,701 | ₩178,826 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,585 | ₩179,685 | ₩174,347 | ₩176,627 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,696 | ₩183,292 | ₩178,504 | ₩178,652 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,365 | ₩185,183 | ₩181,093 | ₩181,562 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩184,083 | ₩186,082 | ₩183,936 | ₩184,700 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,405 | ₩185,827 | ₩184,003 | ₩184,083 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,721 | ₩185,170 | ₩183,158 | ₩184,472 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,411 | ₩185,519 | ₩182,179 | ₩182,675 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩185,063 | ₩186,605 | ₩183,909 | ₩185,451 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,714 | ₩186,498 | ₩183,145 | ₩183,936 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,465 | ₩186,565 | ₩182,662 | ₩183,413 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,183 | ₩186,860 | ₩183,735 | ₩185,666 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,764 | ₩189,140 | ₩185,451 | ₩186,270 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,487 | ₩193,525 | ₩190,226 | ₩191,031 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,387 | ₩192,331 | ₩189,435 | ₩192,036 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,205 | ₩192,586 | ₩188,147 | ₩190,508 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,789 | ₩192,640 | ₩189,676 | ₩190,937 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩191,071 | ₩192,238 | ₩187,758 | ₩190,776 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩189,099 | ₩191,996 | ₩181,294 | ₩191,862 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,440 | ₩190,266 | ₩183,185 | ₩189,663 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,799 | ₩186,068 | ₩177,941 | ₩181,294 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,353 | ₩177,432 | ₩174,374 | ₩176,359 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,339 | ₩176,439 | ₩172,630 | ₩174,857 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,481 | ₩176,828 | ₩173,274 | ₩176,600 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩174,065 | ₩177,096 | ₩173,931 | ₩175,701 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,266 | ₩175,232 | ₩173,287 | ₩174,092 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,633 | ₩178,384 | ₩175,205 | ₩175,447 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,941 | ₩178,612 | ₩177,123 | ₩178,397 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,550 | ₩180,234 | ₩177,069 | ₩177,324 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩179,068 | ₩179,577 | ₩176,587 | ₩179,175 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,426 | ₩178,102 | ₩175,165 | ₩177,633 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,366 | ₩176,359 | ₩174,333 | ₩175,608 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩176,090 | ₩177,257 | ₩174,535 | ₩175,111 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,251 | ₩177,069 | ₩175,286 | ₩175,836 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,677 | ₩181,750 | ₩175,581 | ₩176,104 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,243 | ₩186,980 | ₩181,321 | ₩183,037 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,808 | ₩189,300 | ₩184,499 | ₩188,831 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,896 | ₩186,551 | ₩182,568 | ₩185,532 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,734 | ₩192,734 | ₩183,507 | ₩184,472 | -4.29% | 85.1만 |
|---|