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 | ₩188,905 | ₩190,989 | ₩187,463 | ₩188,438 | -0.25% | 26만 |
| 2026.10.08 | ₩185,927 | ₩190,067 | ₩185,139 | ₩189,640 | +2.00% | 33.4만 |
| 2026.10.07 | ₩186,781 | ₩187,316 | ₩185,619 | ₩185,686 | -0.59% | 26.5만 |
| 2026.10.06 | ₩186,261 | ₩188,651 | ₩185,753 | ₩187,089 | +0.44% | 40만 |
| 2026.10.05 | ₩185,860 | ₩188,384 | ₩184,938 | ₩186,100 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,018 | ₩186,474 | ₩184,310 | ₩185,793 | +0.42% | 36.2만 |
| 2026.10.01 | ₩182,481 | ₩185,312 | ₩181,679 | ₩184,431 | +1.07% | 32.3만 |
| 2026.09.30 | ₩184,791 | ₩185,112 | ₩182,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,668 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩183,349 | ₩185,192 | ₩183,349 | ₩184,938 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩185,432 | ₩185,820 | ₩183,736 | ₩184,564 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩185,232 | ₩185,232 | ₩183,696 | ₩184,618 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩187,449 | ₩188,718 | ₩184,751 | ₩184,885 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩187,423 | ₩189,974 | ₩186,394 | ₩186,514 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩188,558 | ₩188,745 | ₩186,341 | ₩187,623 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩189,867 | ₩191,016 | ₩186,675 | ₩188,651 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,107 | ₩190,535 | ₩188,077 | ₩190,081 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩191,790 | ₩191,790 | ₩190,134 | ₩190,829 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩191,163 | ₩193,460 | ₩190,361 | ₩190,976 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩191,443 | ₩192,231 | ₩189,894 | ₩192,057 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,029 | ₩193,219 | ₩191,029 | ₩191,937 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩190,642 | ₩191,269 | ₩187,930 | ₩189,613 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩188,985 | ₩189,533 | ₩187,115 | ₩189,199 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩187,316 | ₩187,837 | ₩186,007 | ₩187,636 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩189,586 | ₩190,935 | ₩188,117 | ₩188,171 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩192,298 | ₩192,886 | ₩190,602 | ₩190,628 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩191,924 | ₩194,435 | ₩191,537 | ₩192,792 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩190,829 | ₩191,590 | ₩189,800 | ₩190,468 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩191,830 | ₩191,830 | ₩188,959 | ₩190,228 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,057 | ₩192,057 | ₩189,319 | ₩190,401 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩191,790 | ₩192,244 | ₩189,907 | ₩191,830 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩192,271 | ₩192,752 | ₩188,732 | ₩190,495 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩192,338 | ₩193,807 | ₩191,697 | ₩193,634 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩192,739 | ₩192,739 | ₩190,187 | ₩191,884 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩192,805 | ₩194,969 | ₩192,458 | ₩192,926 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩191,737 | ₩192,685 | ₩190,815 | ₩191,937 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩191,256 | ₩193,674 | ₩190,401 | ₩191,870 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩194,782 | ₩195,290 | ₩190,748 | ₩191,390 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩198,389 | ₩198,629 | ₩193,740 | ₩194,462 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,023 | ₩197,681 | ₩193,874 | ₩195,811 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,009 | ₩195,570 | ₩193,674 | ₩195,397 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩194,635 | ₩195,023 | ₩192,138 | ₩194,582 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩191,443 | ₩194,088 | ₩190,628 | ₩193,366 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩191,363 | ₩193,954 | ₩189,586 | ₩192,805 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩193,927 | ₩194,422 | ₩191,309 | ₩192,164 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,116 | ₩195,530 | ₩193,153 | ₩194,462 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,116 | ₩197,747 | ₩193,193 | ₩195,984 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩192,992 | ₩195,984 | ₩192,325 | ₩195,984 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩186,701 | ₩190,121 | ₩186,474 | ₩187,797 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩188,892 | ₩191,683 | ₩188,732 | ₩189,560 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩187,556 | ₩189,760 | ₩186,928 | ₩189,293 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩191,924 | ₩192,338 | ₩187,903 | ₩189,266 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩192,338 | ₩194,341 | ₩191,096 | ₩191,683 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩193,687 | ₩196,345 | ₩192,899 | ₩193,500 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩191,697 | ₩193,674 | ₩191,603 | ₩192,178 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩188,905 | ₩192,084 | ₩188,852 | ₩192,017 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩186,434 | ₩188,732 | ₩185,419 | ₩188,545 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩188,892 | ₩190,054 | ₩186,608 | ₩187,543 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩189,506 | ₩189,613 | ₩187,169 | ₩188,932 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩189,987 | ₩190,989 | ₩189,025 | ₩190,014 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩188,531 | ₩191,283 | ₩185,793 | ₩189,520 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩183,709 | ₩186,928 | ₩183,709 | ₩186,902 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩184,805 | ₩186,635 | ₩182,628 | ₩184,164 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩190,561 | ₩191,790 | ₩188,371 | ₩188,531 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩190,508 | ₩192,071 | ₩189,439 | ₩191,470 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,014 | ₩190,762 | ₩187,743 | ₩188,838 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩189,747 | ₩190,468 | ₩187,903 | ₩190,054 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩192,351 | ₩192,418 | ₩188,251 | ₩188,598 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩191,523 | ₩193,927 | ₩189,760 | ₩190,735 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩190,321 | ₩191,443 | ₩188,745 | ₩189,707 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩188,785 | ₩191,390 | ₩186,394 | ₩190,668 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,009 | ₩190,187 | ₩186,995 | ₩187,957 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩186,341 | ₩188,545 | ₩184,765 | ₩186,915 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,165 | ₩186,862 | ₩184,310 | ₩186,848 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩182,213 | ₩185,953 | ₩181,639 | ₩185,900 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩183,803 | ₩186,341 | ₩181,105 | ₩181,506 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩183,870 | ₩186,501 | ₩182,213 | ₩184,631 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩180,838 | ₩183,189 | ₩179,128 | ₩183,095 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩177,886 | ₩181,546 | ₩175,762 | ₩179,409 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,113 | ₩178,287 | ₩175,508 | ₩177,512 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩178,981 | ₩181,519 | ₩177,044 | ₩178,113 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩178,994 | ₩181,278 | ₩177,953 | ₩179,836 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩178,554 | ₩179,529 | ₩177,686 | ₩178,714 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩176,844 | ₩179,315 | ₩176,724 | ₩179,115 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,100 | ₩179,462 | ₩176,844 | ₩176,844 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩176,804 | ₩179,355 | ₩176,764 | ₩176,871 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩175,602 | ₩178,580 | ₩174,052 | ₩175,348 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩175,361 | ₩176,951 | ₩174,493 | ₩175,068 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,171 | ₩178,113 | ₩173,171 | ₩176,924 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,093 | ₩175,428 | ₩171,368 | ₩171,715 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩171,835 | ₩173,291 | ₩170,954 | ₩172,129 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,167 | ₩174,052 | ₩170,299 | ₩172,009 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩170,727 | ₩173,478 | ₩170,540 | ₩171,328 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩175,762 | ₩176,777 | ₩173,051 | ₩173,371 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩177,806 | ₩179,596 | ₩176,256 | ₩176,310 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,132 | ₩182,000 | ₩178,006 | ₩178,420 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩181,786 | ₩182,574 | ₩180,931 | ₩181,292 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,175 | ₩184,244 | ₩181,519 | ₩182,574 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,080 | ₩183,629 | ₩179,716 | ₩183,309 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,148 | ₩184,177 | ₩180,731 | ₩182,908 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,068 | ₩184,324 | ₩180,731 | ₩182,067 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩179,449 | ₩183,536 | ₩179,181 | ₩182,828 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩178,954 | ₩180,317 | ₩177,312 | ₩179,382 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩177,619 | ₩178,954 | ₩176,764 | ₩177,125 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,086 | ₩178,781 | ₩175,589 | ₩176,804 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩176,964 | ₩179,742 | ₩176,043 | ₩178,327 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩176,457 | ₩177,432 | ₩174,199 | ₩176,270 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,014 | ₩176,283 | ₩173,678 | ₩175,402 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩175,816 | ₩177,365 | ₩173,812 | ₩175,909 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩175,468 | ₩178,647 | ₩175,468 | ₩176,644 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩175,922 | ₩178,300 | ₩175,442 | ₩175,816 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩174,640 | ₩176,710 | ₩173,158 | ₩175,508 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,035 | ₩180,143 | ₩174,827 | ₩175,829 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩168,496 | ₩178,140 | ₩164,409 | ₩178,006 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩174,413 | ₩174,654 | ₩171,488 | ₩172,864 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩174,974 | ₩176,443 | ₩173,558 | ₩175,468 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩173,678 | ₩175,669 | ₩172,703 | ₩173,037 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,203 | ₩176,203 | ₩173,411 | ₩174,012 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩174,467 | ₩177,819 | ₩174,173 | ₩176,617 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,226 | ₩174,226 | ₩171,087 | ₩173,946 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩174,253 | ₩175,041 | ₩172,156 | ₩174,533 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩175,602 | ₩177,312 | ₩172,650 | ₩173,612 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩173,772 | ₩176,804 | ₩173,772 | ₩175,589 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,026 | ₩175,722 | ₩173,171 | ₩174,346 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩172,984 | ₩175,094 | ₩171,194 | ₩174,426 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩175,442 | ₩177,191 | ₩174,346 | ₩174,400 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩173,959 | ₩176,710 | ₩173,171 | ₩176,550 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩176,403 | ₩176,403 | ₩173,385 | ₩174,560 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,149 | ₩178,901 | ₩175,348 | ₩176,911 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩174,974 | ₩176,924 | ₩173,051 | ₩176,149 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,211 | ₩175,308 | ₩171,675 | ₩174,493 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩172,316 | ₩173,732 | ₩172,062 | ₩173,505 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩171,261 | ₩173,638 | ₩170,192 | ₩173,251 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩170,500 | ₩171,435 | ₩169,458 | ₩170,673 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,234 | ₩174,507 | ₩168,002 | ₩170,580 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩169,364 | ₩169,992 | ₩167,548 | ₩169,818 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩172,263 | ₩172,263 | ₩167,294 | ₩168,002 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,151 | ₩172,516 | ₩169,004 | ₩172,209 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩171,675 | ₩172,316 | ₩168,576 | ₩169,431 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩169,565 | ₩171,248 | ₩168,576 | ₩170,606 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,082 | ₩172,249 | ₩166,760 | ₩170,059 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,132 | ₩166,586 | ₩164,676 | ₩165,865 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩169,591 | ₩170,192 | ₩165,758 | ₩166,252 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩171,408 | ₩171,688 | ₩169,565 | ₩169,645 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩171,488 | ₩172,677 | ₩170,700 | ₩171,742 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,156 | ₩173,572 | ₩170,500 | ₩171,127 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,224 | ₩173,224 | ₩171,034 | ₩171,087 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩168,964 | ₩172,837 | ₩167,628 | ₩171,248 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩171,248 | ₩172,076 | ₩169,898 | ₩170,032 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩172,329 | ₩174,360 | ₩171,501 | ₩172,236 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩174,587 | ₩174,587 | ₩170,459 | ₩172,637 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,188 | ₩175,188 | ₩171,515 | ₩174,627 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩176,390 | ₩176,764 | ₩174,573 | ₩175,735 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩175,816 | ₩177,913 | ₩173,638 | ₩177,365 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩177,325 | ₩177,325 | ₩172,503 | ₩176,190 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩177,512 | ₩180,864 | ₩177,058 | ₩179,649 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩177,432 | ₩178,994 | ₩175,856 | ₩177,619 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩176,978 | ₩178,821 | ₩175,989 | ₩178,113 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩174,841 | ₩176,523 | ₩173,184 | ₩176,016 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩173,612 | ₩174,854 | ₩171,261 | ₩174,774 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩172,944 | ₩175,388 | ₩172,904 | ₩173,117 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩174,800 | ₩175,482 | ₩171,394 | ₩173,919 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,104 | ₩174,974 | ₩172,877 | ₩174,133 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩174,921 | ₩174,921 | ₩170,753 | ₩173,131 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩172,971 | ₩175,842 | ₩171,475 | ₩175,108 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩170,299 | ₩172,236 | ₩169,297 | ₩172,236 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩172,784 | ₩173,759 | ₩171,020 | ₩172,303 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩172,770 | ₩174,306 | ₩171,541 | ₩172,129 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩172,463 | ₩174,159 | ₩171,234 | ₩172,877 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩175,402 | ₩177,245 | ₩172,530 | ₩173,158 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,199 | ₩175,749 | ₩172,637 | ₩175,027 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩168,469 | ₩174,159 | ₩168,469 | ₩173,211 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩170,259 | ₩176,978 | ₩168,296 | ₩168,536 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩172,423 | ₩176,430 | ₩172,423 | ₩173,972 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩173,999 | ₩175,295 | ₩172,877 | ₩173,825 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,209 | ₩174,293 | ₩170,206 | ₩173,999 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,158 | ₩174,867 | ₩170,994 | ₩172,049 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩170,767 | ₩172,877 | ₩170,767 | ₩171,568 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,047 | ₩171,782 | ₩169,658 | ₩170,767 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩171,568 | ₩173,278 | ₩170,353 | ₩170,994 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,047 | ₩171,515 | ₩168,416 | ₩170,687 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩174,493 | ₩176,831 | ₩170,753 | ₩171,488 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,203 | ₩177,418 | ₩173,532 | ₩175,495 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩174,520 | ₩177,499 | ₩173,705 | ₩175,842 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,134 | ₩176,056 | ₩174,280 | ₩175,054 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩178,287 | ₩179,115 | ₩175,775 | ₩176,176 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩173,518 | ₩176,964 | ₩173,091 | ₩176,096 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩175,468 | ₩175,802 | ₩172,650 | ₩172,997 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩176,230 | ₩177,712 | ₩174,760 | ₩175,775 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩179,943 | ₩180,958 | ₩176,630 | ₩176,724 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,206 | ₩181,345 | ₩177,659 | ₩180,370 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩176,857 | ₩178,327 | ₩176,243 | ₩177,953 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩179,622 | ₩179,996 | ₩176,777 | ₩176,857 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,036 | ₩182,815 | ₩177,913 | ₩181,172 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩182,414 | ₩182,561 | ₩179,008 | ₩180,036 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,043 | ₩184,177 | ₩182,374 | ₩182,561 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩184,952 | ₩186,661 | ₩183,776 | ₩184,150 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩184,805 | ₩184,952 | ₩183,923 | ₩184,244 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩184,284 | ₩185,125 | ₩183,536 | ₩184,538 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩184,551 | ₩185,219 | ₩183,108 | ₩184,444 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩184,551 | ₩185,713 | ₩184,204 | ₩184,684 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩182,387 | ₩185,179 | ₩181,973 | ₩184,257 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩183,709 | ₩184,631 | ₩182,387 | ₩183,603 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩183,856 | ₩184,725 | ₩181,920 | ₩184,244 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩181,385 | ₩184,497 | ₩179,943 | ₩184,284 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩184,751 | ₩184,751 | ₩180,223 | ₩182,120 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩184,711 | ₩184,885 | ₩182,454 | ₩183,589 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩182,988 | ₩183,803 | ₩181,652 | ₩183,295 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩178,246 | ₩182,534 | ₩178,126 | ₩181,746 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩176,804 | ₩178,433 | ₩176,550 | ₩177,726 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,178 | ₩179,729 | ₩177,178 | ₩177,392 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩176,443 | ₩178,554 | ₩174,934 | ₩176,817 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩177,886 | ₩180,490 | ₩175,174 | ₩177,071 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩174,987 | ₩178,273 | ₩174,987 | ₩178,100 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩177,859 | ₩178,954 | ₩173,638 | ₩175,909 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩180,958 | ₩182,547 | ₩177,779 | ₩177,926 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩183,616 | ₩184,431 | ₩180,357 | ₩180,824 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩183,335 | ₩185,326 | ₩183,189 | ₩183,950 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩183,656 | ₩185,072 | ₩183,255 | ₩183,335 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩182,975 | ₩184,417 | ₩182,414 | ₩183,723 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩184,658 | ₩184,765 | ₩181,439 | ₩181,933 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩184,310 | ₩185,847 | ₩183,162 | ₩184,698 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩183,963 | ₩185,740 | ₩182,400 | ₩183,189 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩184,711 | ₩185,806 | ₩181,920 | ₩182,668 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩184,431 | ₩186,100 | ₩182,988 | ₩184,912 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩187,997 | ₩188,371 | ₩184,698 | ₩185,513 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩190,708 | ₩192,739 | ₩189,453 | ₩190,254 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩189,613 | ₩191,550 | ₩188,665 | ₩191,256 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩190,428 | ₩191,804 | ₩187,383 | ₩189,733 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,014 | ₩191,857 | ₩188,905 | ₩190,161 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩190,294 | ₩191,456 | ₩186,995 | ₩190,000 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩188,331 | ₩191,216 | ₩180,557 | ₩191,082 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩182,694 | ₩189,493 | ₩182,441 | ₩188,892 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,073 | ₩185,312 | ₩177,218 | ₩180,557 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩174,640 | ₩176,710 | ₩173,665 | ₩175,642 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩174,627 | ₩175,722 | ₩171,929 | ₩174,146 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩173,772 | ₩176,109 | ₩172,570 | ₩175,882 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩173,358 | ₩176,377 | ₩173,224 | ₩174,987 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩173,558 | ₩174,520 | ₩172,583 | ₩173,385 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩176,911 | ₩177,659 | ₩174,493 | ₩174,734 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,218 | ₩177,886 | ₩176,403 | ₩177,672 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩178,821 | ₩179,502 | ₩176,350 | ₩176,604 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩178,340 | ₩178,848 | ₩175,869 | ₩178,447 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩175,709 | ₩177,378 | ₩174,453 | ₩176,911 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩174,654 | ₩175,642 | ₩173,625 | ₩174,894 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩175,375 | ₩176,537 | ₩173,825 | ₩174,400 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩175,535 | ₩176,350 | ₩174,573 | ₩175,121 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩179,943 | ₩181,011 | ₩174,867 | ₩175,388 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩185,486 | ₩186,221 | ₩180,584 | ₩182,294 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,057 | ₩188,531 | ₩183,750 | ₩188,064 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,148 | ₩185,793 | ₩181,826 | ₩184,778 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩191,951 | ₩191,951 | ₩182,761 | ₩183,723 | -4.29% | 85.1만 |
|---|