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 | ₩189,738 | ₩191,831 | ₩188,289 | ₩189,269 | -0.25% | 26만 |
| 2026.10.08 | ₩186,747 | ₩190,905 | ₩185,955 | ₩190,476 | +2.00% | 33.4만 |
| 2026.10.07 | ₩187,605 | ₩188,142 | ₩186,438 | ₩186,505 | -0.59% | 26.5만 |
| 2026.10.06 | ₩187,082 | ₩189,483 | ₩186,572 | ₩187,914 | +0.44% | 40만 |
| 2026.10.05 | ₩186,679 | ₩189,215 | ₩185,754 | ₩186,921 | +0.13% | 71.6만 |
| 2026.10.02 | ₩185,834 | ₩187,297 | ₩185,123 | ₩186,612 | +0.42% | 36.2만 |
| 2026.10.01 | ₩183,285 | ₩186,129 | ₩182,480 | ₩185,244 | +1.07% | 32.3만 |
| 2026.09.30 | ₩185,606 | ₩185,928 | ₩183,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,473 |
| -1.15% |
| 49.7만 |
| 2026.09.29 | ₩184,157 | ₩186,009 | ₩184,157 | ₩185,754 | +0.87% | 48.8만 |
|---|
| 2026.09.28 | ₩186,250 | ₩186,639 | ₩184,546 | ₩185,378 | -0.47% | 32.8만 |
|---|
| 2026.09.25 | ₩186,049 | ₩186,049 | ₩184,506 | ₩185,432 | -0.33% | 28.9만 |
|---|
| 2026.09.24 | ₩188,276 | ₩189,550 | ₩185,566 | ₩185,700 | -1.37% | 33.4만 |
|---|
| 2026.09.23 | ₩188,249 | ₩190,811 | ₩187,216 | ₩187,337 | -0.48% | 32.1만 |
|---|
| 2026.09.22 | ₩189,389 | ₩189,577 | ₩187,162 | ₩188,450 | -0.50% | 34.2만 |
|---|
| 2026.09.21 | ₩190,704 | ₩191,858 | ₩187,498 | ₩189,483 | -0.64% | 29.7만 |
|---|
| 2026.09.18 | ₩190,946 | ₩191,375 | ₩188,906 | ₩190,919 | -0.01% | 104.4만 |
|---|
| 2026.09.17 | ₩192,636 | ₩192,636 | ₩190,972 | ₩191,670 | -0.50% | 57.2만 |
|---|
| 2026.09.16 | ₩192,005 | ₩194,313 | ₩191,201 | ₩191,818 | -0.10% | 71.7만 |
|---|
| 2026.09.15 | ₩192,287 | ₩193,079 | ₩190,731 | ₩192,904 | +0.32% | 78.1만 |
|---|
| 2026.09.14 | ₩191,871 | ₩194,072 | ₩191,871 | ₩192,784 | +0.48% | 41.6만 |
|---|
| 2026.09.11 | ₩191,482 | ₩192,113 | ₩188,759 | ₩190,449 | -0.54% | 32.2만 |
|---|
| 2026.09.10 | ₩189,819 | ₩190,369 | ₩187,941 | ₩190,033 | +0.11% | 20.9만 |
|---|
| 2026.09.09 | ₩188,142 | ₩188,665 | ₩186,827 | ₩188,464 | +0.17% | 24.4만 |
|---|
| 2026.09.08 | ₩190,422 | ₩191,777 | ₩188,947 | ₩189,000 | -0.75% | 25.1만 |
|---|
| 2026.09.04 | ₩193,146 | ₩193,736 | ₩191,442 | ₩191,469 | -0.87% | 16.6만 |
|---|
| 2026.09.03 | ₩192,770 | ₩195,292 | ₩192,381 | ₩193,642 | +0.45% | 18.2만 |
|---|
| 2026.09.02 | ₩191,670 | ₩192,435 | ₩190,637 | ₩191,308 | -0.19% | 21.4만 |
|---|
| 2026.09.01 | ₩192,676 | ₩192,676 | ₩189,792 | ₩191,066 | -0.84% | 26.8만 |
|---|
| 2026.08.31 | ₩192,904 | ₩192,904 | ₩190,154 | ₩191,241 | -0.86% | 35.4만 |
|---|
| 2026.08.28 | ₩192,636 | ₩193,092 | ₩190,744 | ₩192,676 | +0.02% | 37.2만 |
|---|
| 2026.08.27 | ₩193,119 | ₩193,602 | ₩189,564 | ₩191,335 | -0.92% | 29.2만 |
|---|
| 2026.08.26 | ₩193,186 | ₩194,662 | ₩192,542 | ₩194,487 | +0.67% | 34.9만 |
|---|
| 2026.08.25 | ₩193,589 | ₩193,589 | ₩191,026 | ₩192,730 | -0.44% | 31.7만 |
|---|
| 2026.08.24 | ₩193,656 | ₩195,829 | ₩193,307 | ₩193,776 | +0.06% | 29.2만 |
|---|
| 2026.08.21 | ₩192,582 | ₩193,535 | ₩191,657 | ₩192,784 | +0.10% | 25.2만 |
|---|
| 2026.08.20 | ₩192,099 | ₩194,528 | ₩191,241 | ₩192,717 | +0.32% | 34.9만 |
|---|
| 2026.08.19 | ₩195,641 | ₩196,151 | ₩191,590 | ₩192,234 | -1.74% | 37.7만 |
|---|
| 2026.08.18 | ₩199,263 | ₩199,505 | ₩194,595 | ₩195,319 | -1.98% | 36.7만 |
|---|
| 2026.08.17 | ₩195,883 | ₩198,552 | ₩194,729 | ₩196,674 | +0.40% | 31.4만 |
|---|
| 2026.08.14 | ₩195,869 | ₩196,433 | ₩194,528 | ₩196,258 | +0.20% | 30만 |
|---|
| 2026.08.13 | ₩195,494 | ₩195,883 | ₩192,985 | ₩195,440 | -0.03% | 31.2만 |
|---|
| 2026.08.12 | ₩192,287 | ₩194,944 | ₩191,469 | ₩194,219 | +1.00% | 35만 |
|---|
| 2026.08.11 | ₩192,207 | ₩194,809 | ₩190,422 | ₩193,656 | +0.75% | 28.8만 |
|---|
| 2026.08.10 | ₩194,783 | ₩195,279 | ₩192,153 | ₩193,012 | -0.91% | 30.6만 |
|---|
| 2026.08.07 | ₩195,977 | ₩196,392 | ₩194,004 | ₩195,319 | -0.34% | 27.2만 |
|---|
| 2026.08.06 | ₩195,977 | ₩198,619 | ₩194,045 | ₩196,849 | +0.44% | 46.1만 |
|---|
| 2026.08.05 | ₩193,843 | ₩196,849 | ₩193,173 | ₩196,849 | +1.55% | 64.8만 |
|---|
| 2026.08.04 | ₩187,525 | ₩190,959 | ₩187,297 | ₩188,625 | +0.59% | 45.3만 |
|---|
| 2026.08.03 | ₩189,725 | ₩192,529 | ₩189,564 | ₩190,396 | +0.35% | 34만 |
|---|
| 2026.07.31 | ₩188,383 | ₩190,597 | ₩187,753 | ₩190,127 | +0.93% | 36.8만 |
|---|
| 2026.07.30 | ₩192,770 | ₩193,186 | ₩188,732 | ₩190,100 | -1.38% | 42만 |
|---|
| 2026.07.29 | ₩193,186 | ₩195,198 | ₩191,938 | ₩192,529 | -0.34% | 51.1만 |
|---|
| 2026.07.28 | ₩194,541 | ₩197,211 | ₩193,750 | ₩194,353 | -0.10% | 45.2만 |
|---|
| 2026.07.27 | ₩192,542 | ₩194,528 | ₩192,448 | ₩193,025 | +0.25% | 31.4만 |
|---|
| 2026.07.24 | ₩189,738 | ₩192,931 | ₩189,685 | ₩192,864 | +1.65% | 32.9만 |
|---|
| 2026.07.23 | ₩187,256 | ₩189,564 | ₩186,237 | ₩189,376 | +1.13% | 31.2만 |
|---|
| 2026.07.22 | ₩189,725 | ₩190,892 | ₩187,431 | ₩188,370 | -0.71% | 30.5만 |
|---|
| 2026.07.21 | ₩190,342 | ₩190,449 | ₩187,994 | ₩189,765 | -0.30% | 31.6만 |
|---|
| 2026.07.20 | ₩190,825 | ₩191,831 | ₩189,859 | ₩190,852 | +0.01% | 32.6만 |
|---|
| 2026.07.17 | ₩189,363 | ₩192,126 | ₩186,612 | ₩190,355 | +0.52% | 44.7만 |
|---|
| 2026.07.16 | ₩184,520 | ₩187,753 | ₩184,520 | ₩187,726 | +1.74% | 38.8만 |
|---|
| 2026.07.15 | ₩185,620 | ₩187,458 | ₩183,433 | ₩184,976 | -0.35% | 42.6만 |
|---|
| 2026.07.14 | ₩191,402 | ₩192,636 | ₩189,202 | ₩189,363 | -1.07% | 33.9만 |
|---|
| 2026.07.13 | ₩191,348 | ₩192,918 | ₩190,275 | ₩192,314 | +0.50% | 47.2만 |
|---|
| 2026.07.10 | ₩190,852 | ₩191,603 | ₩188,571 | ₩189,671 | -0.62% | 46.3만 |
|---|
| 2026.07.09 | ₩190,583 | ₩191,308 | ₩188,732 | ₩190,892 | +0.16% | 61.3만 |
|---|
| 2026.07.08 | ₩193,199 | ₩193,267 | ₩189,081 | ₩189,430 | -1.95% | 50.2만 |
|---|
| 2026.07.07 | ₩192,368 | ₩194,783 | ₩190,597 | ₩191,576 | -0.41% | 42.4만 |
|---|
| 2026.07.06 | ₩191,160 | ₩192,287 | ₩189,577 | ₩190,543 | -0.32% | 60.1만 |
|---|
| 2026.07.02 | ₩189,617 | ₩192,234 | ₩187,216 | ₩191,509 | +1.00% | 94.1만 |
|---|
| 2026.07.01 | ₩187,833 | ₩191,026 | ₩187,820 | ₩188,786 | +0.51% | 42.3만 |
|---|
| 2026.06.30 | ₩187,162 | ₩189,376 | ₩185,579 | ₩187,739 | +0.31% | 41.7만 |
|---|
| 2026.06.29 | ₩185,982 | ₩187,686 | ₩185,123 | ₩187,672 | +0.91% | 34.8만 |
|---|
| 2026.06.26 | ₩183,017 | ₩186,773 | ₩182,440 | ₩186,720 | +2.02% | 71.9만 |
|---|
| 2026.06.25 | ₩184,613 | ₩187,162 | ₩181,903 | ₩182,306 | -1.25% | 30.9만 |
|---|
| 2026.06.24 | ₩184,681 | ₩187,323 | ₩183,017 | ₩185,445 | +0.41% | 38.4만 |
|---|
| 2026.06.23 | ₩181,635 | ₩183,996 | ₩179,918 | ₩183,902 | +1.25% | 69.3만 |
|---|
| 2026.06.22 | ₩178,670 | ₩182,346 | ₩176,537 | ₩180,200 | +0.86% | 59.1만 |
|---|
| 2026.06.18 | ₩178,898 | ₩179,073 | ₩176,282 | ₩178,295 | -0.34% | 131.9만 |
|---|
| 2026.06.17 | ₩179,770 | ₩182,319 | ₩177,825 | ₩178,898 | -0.49% | 72.3만 |
|---|
| 2026.06.16 | ₩179,784 | ₩182,078 | ₩178,737 | ₩180,629 | +0.47% | 86만 |
|---|
| 2026.06.15 | ₩179,341 | ₩180,320 | ₩178,469 | ₩179,502 | +0.09% | 74.6만 |
|---|
| 2026.06.12 | ₩177,624 | ₩180,106 | ₩177,503 | ₩179,905 | +1.28% | 49.3만 |
|---|
| 2026.06.11 | ₩178,885 | ₩180,253 | ₩177,624 | ₩177,624 | -0.70% | 60.6만 |
|---|
| 2026.06.10 | ₩177,584 | ₩180,146 | ₩177,543 | ₩177,651 | +0.04% | 55.8만 |
|---|
| 2026.06.09 | ₩176,376 | ₩179,368 | ₩174,820 | ₩176,121 | -0.14% | 48.9만 |
|---|
| 2026.06.08 | ₩176,135 | ₩177,731 | ₩175,263 | ₩175,840 | -0.17% | 47.1만 |
|---|
| 2026.06.05 | ₩173,935 | ₩178,898 | ₩173,935 | ₩177,704 | +2.17% | 44.7만 |
|---|
| 2026.06.04 | ₩174,860 | ₩176,202 | ₩172,123 | ₩172,472 | -1.37% | 38.9만 |
|---|
| 2026.06.03 | ₩172,593 | ₩174,055 | ₩171,708 | ₩172,888 | +0.17% | 49.7만 |
|---|
| 2026.06.02 | ₩171,922 | ₩174,820 | ₩171,050 | ₩172,767 | +0.49% | 63.1만 |
|---|
| 2026.06.01 | ₩171,479 | ₩174,243 | ₩171,292 | ₩172,083 | +0.35% | 49.9만 |
|---|
| 2026.05.29 | ₩176,537 | ₩177,557 | ₩173,814 | ₩174,136 | -1.36% | 77만 |
|---|
| 2026.05.28 | ₩178,590 | ₩180,388 | ₩177,034 | ₩177,087 | -0.84% | 36.7만 |
|---|
| 2026.05.27 | ₩181,930 | ₩182,802 | ₩178,791 | ₩179,207 | -1.50% | 25만 |
|---|
| 2026.05.26 | ₩182,588 | ₩183,379 | ₩181,729 | ₩182,091 | -0.27% | 35만 |
|---|
| 2026.05.22 | ₩183,983 | ₩185,056 | ₩182,319 | ₩183,379 | -0.33% | 22.7만 |
|---|
| 2026.05.21 | ₩182,883 | ₩184,439 | ₩180,508 | ₩184,117 | +0.67% | 31.2만 |
|---|
| 2026.05.20 | ₩183,956 | ₩184,989 | ₩181,528 | ₩183,715 | -0.13% | 27.1만 |
|---|
| 2026.05.19 | ₩183,876 | ₩185,137 | ₩181,528 | ₩182,869 | -0.55% | 52만 |
|---|
| 2026.05.18 | ₩180,240 | ₩184,345 | ₩179,972 | ₩183,634 | +1.88% | 42.2만 |
|---|
| 2026.05.15 | ₩179,744 | ₩181,112 | ₩178,093 | ₩180,173 | +0.24% | 30.7만 |
|---|
| 2026.05.14 | ₩178,402 | ₩179,744 | ₩177,543 | ₩177,906 | -0.28% | 31.5만 |
|---|
| 2026.05.13 | ₩178,872 | ₩179,569 | ₩176,363 | ₩177,584 | -0.72% | 45.9만 |
|---|
| 2026.05.12 | ₩177,745 | ₩180,535 | ₩176,819 | ₩179,113 | +0.77% | 37.8만 |
|---|
| 2026.05.11 | ₩177,235 | ₩178,214 | ₩174,968 | ₩177,047 | -0.11% | 36.3만 |
|---|
| 2026.05.08 | ₩175,786 | ₩177,060 | ₩174,444 | ₩176,175 | +0.22% | 38.4만 |
|---|
| 2026.05.07 | ₩176,591 | ₩178,147 | ₩174,579 | ₩176,685 | +0.05% | 55.2만 |
|---|
| 2026.05.06 | ₩176,242 | ₩179,435 | ₩176,242 | ₩177,423 | +0.67% | 53.9만 |
|---|
| 2026.05.05 | ₩176,698 | ₩179,086 | ₩176,215 | ₩176,591 | -0.06% | 60.9만 |
|---|
| 2026.05.04 | ₩175,410 | ₩177,490 | ₩173,921 | ₩176,282 | +0.50% | 38.6만 |
|---|
| 2026.05.01 | ₩179,824 | ₩180,938 | ₩175,598 | ₩176,604 | -1.79% | 59만 |
|---|
| 2026.04.30 | ₩169,239 | ₩178,925 | ₩165,134 | ₩178,791 | +5.64% | 93.4만 |
|---|
| 2026.04.29 | ₩175,182 | ₩175,424 | ₩172,244 | ₩173,626 | -0.89% | 53.6만 |
|---|
| 2026.04.28 | ₩175,746 | ₩177,221 | ₩174,324 | ₩176,242 | +0.28% | 40.4만 |
|---|
| 2026.04.27 | ₩174,444 | ₩176,443 | ₩173,465 | ₩173,800 | -0.37% | 39.9만 |
|---|
| 2026.04.24 | ₩176,980 | ₩176,980 | ₩174,176 | ₩174,780 | -1.24% | 43.5만 |
|---|
| 2026.04.23 | ₩175,236 | ₩178,603 | ₩174,941 | ₩177,396 | +1.23% | 47.7만 |
|---|
| 2026.04.22 | ₩174,994 | ₩174,994 | ₩171,842 | ₩174,713 | -0.16% | 56.5만 |
|---|
| 2026.04.21 | ₩175,021 | ₩175,813 | ₩172,915 | ₩175,303 | +0.16% | 57.6만 |
|---|
| 2026.04.20 | ₩176,376 | ₩178,093 | ₩173,411 | ₩174,377 | -1.13% | 61.6만 |
|---|
| 2026.04.17 | ₩174,538 | ₩177,584 | ₩174,538 | ₩176,363 | +1.05% | 48.9만 |
|---|
| 2026.04.16 | ₩174,793 | ₩176,497 | ₩173,935 | ₩175,115 | +0.18% | 35.4만 |
|---|
| 2026.04.15 | ₩173,747 | ₩175,866 | ₩171,949 | ₩175,196 | +0.83% | 58.8만 |
|---|
| 2026.04.14 | ₩176,215 | ₩177,973 | ₩175,115 | ₩175,169 | -0.59% | 41만 |
|---|
| 2026.04.13 | ₩174,726 | ₩177,490 | ₩173,935 | ₩177,329 | +1.49% | 47.7만 |
|---|
| 2026.04.10 | ₩177,181 | ₩177,181 | ₩174,149 | ₩175,330 | -1.04% | 40만 |
|---|
| 2026.04.09 | ₩176,926 | ₩179,690 | ₩176,121 | ₩177,691 | +0.43% | 39.5만 |
|---|
| 2026.04.08 | ₩175,746 | ₩177,704 | ₩173,814 | ₩176,926 | +0.67% | 59.8만 |
|---|
| 2026.04.07 | ₩173,975 | ₩176,081 | ₩172,432 | ₩175,263 | +0.74% | 35.4만 |
|---|
| 2026.04.06 | ₩173,076 | ₩174,498 | ₩172,821 | ₩174,270 | +0.69% | 28.7만 |
|---|
| 2026.04.02 | ₩172,016 | ₩174,404 | ₩170,943 | ₩174,015 | +1.16% | 38.7만 |
|---|
| 2026.04.01 | ₩171,251 | ₩172,191 | ₩170,205 | ₩171,426 | +0.10% | 43.9만 |
|---|
| 2026.03.31 | ₩171,989 | ₩175,276 | ₩168,743 | ₩171,332 | -0.38% | 49.6만 |
|---|
| 2026.03.30 | ₩170,111 | ₩170,742 | ₩168,287 | ₩170,567 | +0.27% | 48.8만 |
|---|
| 2026.03.27 | ₩173,022 | ₩173,022 | ₩168,032 | ₩168,743 | -2.47% | 36.9만 |
|---|
| 2026.03.26 | ₩169,896 | ₩173,277 | ₩169,749 | ₩172,969 | +1.81% | 46.9만 |
|---|
| 2026.03.25 | ₩172,432 | ₩173,076 | ₩169,320 | ₩170,178 | -1.31% | 43.4만 |
|---|
| 2026.03.24 | ₩170,312 | ₩172,003 | ₩169,320 | ₩171,359 | +0.61% | 40만 |
|---|
| 2026.03.23 | ₩168,823 | ₩173,009 | ₩167,495 | ₩170,809 | +1.18% | 71.8만 |
|---|
| 2026.03.20 | ₩166,864 | ₩167,321 | ₩165,402 | ₩166,596 | -0.16% | 270.6만 |
|---|
| 2026.03.19 | ₩170,339 | ₩170,943 | ₩166,489 | ₩166,985 | -1.97% | 53.7만 |
|---|
| 2026.03.18 | ₩172,164 | ₩172,445 | ₩170,312 | ₩170,393 | -1.03% | 40.5만 |
|---|
| 2026.03.17 | ₩172,244 | ₩173,438 | ₩171,453 | ₩172,499 | +0.15% | 35.9만 |
|---|
| 2026.03.16 | ₩172,915 | ₩174,337 | ₩171,251 | ₩171,882 | -0.60% | 48.6만 |
|---|
| 2026.03.13 | ₩173,988 | ₩173,988 | ₩171,788 | ₩171,842 | -1.23% | 43.5만 |
|---|
| 2026.03.12 | ₩169,709 | ₩173,599 | ₩168,367 | ₩172,003 | +1.35% | 46.8만 |
|---|
| 2026.03.11 | ₩172,003 | ₩172,834 | ₩170,648 | ₩170,782 | -0.71% | 50.7만 |
|---|
| 2026.03.10 | ₩173,089 | ₩175,129 | ₩172,258 | ₩172,995 | -0.05% | 41.3만 |
|---|
| 2026.03.09 | ₩175,357 | ₩175,357 | ₩171,211 | ₩173,398 | -1.12% | 36.6만 |
|---|
| 2026.03.06 | ₩175,960 | ₩175,960 | ₩172,271 | ₩175,397 | -0.32% | 40.5만 |
|---|
| 2026.03.05 | ₩177,168 | ₩177,543 | ₩175,343 | ₩176,510 | -0.37% | 44.9만 |
|---|
| 2026.03.04 | ₩176,591 | ₩178,697 | ₩174,404 | ₩178,147 | +0.88% | 49.3만 |
|---|
| 2026.03.03 | ₩178,107 | ₩178,107 | ₩173,264 | ₩176,967 | -0.64% | 57.5만 |
|---|
| 2026.03.02 | ₩178,295 | ₩181,662 | ₩177,839 | ₩180,441 | +1.20% | 48.6만 |
|---|
| 2026.02.27 | ₩178,214 | ₩179,784 | ₩176,631 | ₩178,402 | +0.11% | 558.9만 |
|---|
| 2026.02.26 | ₩177,758 | ₩179,609 | ₩176,765 | ₩178,898 | +0.64% | 65.2만 |
|---|
| 2026.02.25 | ₩175,612 | ₩177,302 | ₩173,948 | ₩176,792 | +0.67% | 84.8만 |
|---|
| 2026.02.24 | ₩174,377 | ₩175,625 | ₩172,016 | ₩175,544 | +0.67% | 55.6만 |
|---|
| 2026.02.23 | ₩173,706 | ₩176,162 | ₩173,666 | ₩173,881 | +0.10% | 72.2만 |
|---|
| 2026.02.20 | ₩175,571 | ₩176,255 | ₩172,150 | ₩174,686 | -0.50% | 50.6만 |
|---|
| 2026.02.19 | ₩173,867 | ₩175,746 | ₩173,639 | ₩174,900 | +0.59% | 45.5만 |
|---|
| 2026.02.18 | ₩175,692 | ₩175,692 | ₩171,506 | ₩173,894 | -1.02% | 48.1만 |
|---|
| 2026.02.17 | ₩173,733 | ₩176,618 | ₩172,231 | ₩175,880 | +1.24% | 47만 |
|---|
| 2026.02.13 | ₩171,050 | ₩172,995 | ₩170,044 | ₩172,995 | +1.14% | 61.7만 |
|---|
| 2026.02.12 | ₩173,545 | ₩174,525 | ₩171,775 | ₩173,063 | -0.28% | 94.4만 |
|---|
| 2026.02.11 | ₩173,532 | ₩175,075 | ₩172,298 | ₩172,888 | -0.37% | 71.5만 |
|---|
| 2026.02.10 | ₩173,224 | ₩174,927 | ₩171,989 | ₩173,639 | +0.24% | 65.6만 |
|---|
| 2026.02.09 | ₩176,175 | ₩178,026 | ₩173,291 | ₩173,921 | -1.28% | 58만 |
|---|
| 2026.02.06 | ₩174,968 | ₩176,524 | ₩173,398 | ₩175,799 | +0.48% | 71.9만 |
|---|
| 2026.02.05 | ₩169,212 | ₩174,927 | ₩169,212 | ₩173,975 | +2.81% | 89.8만 |
|---|
| 2026.02.04 | ₩171,010 | ₩177,758 | ₩169,038 | ₩169,279 | -1.01% | 104.4만 |
|---|
| 2026.02.03 | ₩173,183 | ₩177,208 | ₩173,183 | ₩174,739 | +0.90% | 61.7만 |
|---|
| 2026.02.02 | ₩174,766 | ₩176,068 | ₩173,639 | ₩174,592 | -0.10% | 52.6만 |
|---|
| 2026.01.30 | ₩172,969 | ₩175,061 | ₩170,956 | ₩174,766 | +1.04% | 172.8만 |
|---|
| 2026.01.29 | ₩173,921 | ₩175,638 | ₩171,748 | ₩172,808 | -0.64% | 71.6만 |
|---|
| 2026.01.28 | ₩171,520 | ₩173,639 | ₩171,520 | ₩172,325 | +0.47% | 43.4만 |
|---|
| 2026.01.27 | ₩171,801 | ₩172,539 | ₩170,406 | ₩171,520 | -0.16% | 48.3만 |
|---|
| 2026.01.26 | ₩172,325 | ₩174,042 | ₩171,104 | ₩171,748 | -0.33% | 58.5만 |
|---|
| 2026.01.23 | ₩171,801 | ₩172,271 | ₩169,159 | ₩171,439 | -0.21% | 69.7만 |
|---|
| 2026.01.22 | ₩175,263 | ₩177,610 | ₩171,506 | ₩172,244 | -1.72% | 63.4만 |
|---|
| 2026.01.21 | ₩176,980 | ₩178,201 | ₩174,297 | ₩176,269 | -0.40% | 54.1만 |
|---|
| 2026.01.20 | ₩175,290 | ₩178,281 | ₩174,471 | ₩176,618 | +0.76% | 41.9만 |
|---|
| 2026.01.16 | ₩175,907 | ₩176,832 | ₩175,048 | ₩175,826 | -0.05% | 34.7만 |
|---|
| 2026.01.15 | ₩179,073 | ₩179,905 | ₩176,551 | ₩176,953 | -1.18% | 36.7만 |
|---|
| 2026.01.14 | ₩174,283 | ₩177,745 | ₩173,854 | ₩176,873 | +1.49% | 61.4만 |
|---|
| 2026.01.13 | ₩176,242 | ₩176,577 | ₩173,411 | ₩173,760 | -1.41% | 41.2만 |
|---|
| 2026.01.12 | ₩177,007 | ₩178,496 | ₩175,531 | ₩176,551 | -0.26% | 28.7만 |
|---|
| 2026.01.09 | ₩180,736 | ₩181,756 | ₩177,409 | ₩177,503 | -1.79% | 31.3만 |
|---|
| 2026.01.08 | ₩178,992 | ₩182,145 | ₩178,442 | ₩181,166 | +1.21% | 34.3만 |
|---|
| 2026.01.07 | ₩177,637 | ₩179,113 | ₩177,020 | ₩178,737 | +0.62% | 48.2만 |
|---|
| 2026.01.06 | ₩180,414 | ₩180,790 | ₩177,557 | ₩177,637 | -1.54% | 46.9만 |
|---|
| 2026.01.05 | ₩180,830 | ₩183,621 | ₩178,697 | ₩181,971 | +0.63% | 43.5만 |
|---|
| 2026.01.02 | ₩183,218 | ₩183,366 | ₩179,797 | ₩180,830 | -1.30% | 43.9만 |
|---|
| 2025.12.31 | ₩184,855 | ₩184,989 | ₩183,178 | ₩183,366 | -0.81% | 33.7만 |
|---|
| 2025.12.30 | ₩185,767 | ₩187,484 | ₩184,587 | ₩184,962 | -0.43% | 24.6만 |
|---|
| 2025.12.29 | ₩185,620 | ₩185,767 | ₩184,734 | ₩185,056 | -0.30% | 27.7만 |
|---|
| 2025.12.26 | ₩185,096 | ₩185,942 | ₩184,345 | ₩185,351 | +0.14% | 22.6만 |
|---|
| 2025.12.24 | ₩185,365 | ₩186,036 | ₩183,916 | ₩185,257 | -0.06% | 10.9만 |
|---|
| 2025.12.23 | ₩185,365 | ₩186,532 | ₩185,016 | ₩185,499 | +0.07% | 25.6만 |
|---|
| 2025.12.22 | ₩183,191 | ₩185,995 | ₩182,776 | ₩185,070 | +1.03% | 33.7만 |
|---|
| 2025.12.19 | ₩184,520 | ₩185,445 | ₩183,191 | ₩184,412 | -0.06% | 73.1만 |
|---|
| 2025.12.18 | ₩184,667 | ₩185,539 | ₩182,722 | ₩185,056 | +0.21% | 56.2만 |
|---|
| 2025.12.17 | ₩182,185 | ₩185,311 | ₩180,736 | ₩185,096 | +1.60% | 53.3만 |
|---|
| 2025.12.16 | ₩185,566 | ₩185,566 | ₩181,018 | ₩182,923 | -1.42% | 41.3만 |
|---|
| 2025.12.15 | ₩185,526 | ₩185,700 | ₩183,258 | ₩184,399 | -0.61% | 40.7만 |
|---|
| 2025.12.12 | ₩183,795 | ₩184,613 | ₩182,454 | ₩184,104 | +0.17% | 32.2만 |
|---|
| 2025.12.11 | ₩179,033 | ₩183,339 | ₩178,912 | ₩182,547 | +1.96% | 56.6만 |
|---|
| 2025.12.10 | ₩177,584 | ₩179,220 | ₩177,329 | ₩178,509 | +0.52% | 47.3만 |
|---|
| 2025.12.09 | ₩177,959 | ₩180,522 | ₩177,959 | ₩178,174 | +0.12% | 31만 |
|---|
| 2025.12.08 | ₩177,221 | ₩179,341 | ₩175,705 | ₩177,597 | +0.21% | 44.5만 |
|---|
| 2025.12.05 | ₩178,670 | ₩181,286 | ₩175,947 | ₩177,852 | -0.46% | 39.1만 |
|---|
| 2025.12.04 | ₩175,759 | ₩179,059 | ₩175,759 | ₩178,885 | +1.78% | 42.4만 |
|---|
| 2025.12.03 | ₩178,643 | ₩179,744 | ₩174,404 | ₩176,685 | -1.10% | 37.4만 |
|---|
| 2025.12.02 | ₩181,756 | ₩183,352 | ₩178,563 | ₩178,711 | -1.68% | 40.2만 |
|---|
| 2025.12.01 | ₩184,426 | ₩185,244 | ₩181,152 | ₩181,622 | -1.52% | 32.2만 |
|---|
| 2025.11.28 | ₩184,144 | ₩186,143 | ₩183,996 | ₩184,761 | +0.34% | 20.9만 |
|---|
| 2025.11.26 | ₩184,466 | ₩185,888 | ₩184,063 | ₩184,144 | -0.17% | 33.6만 |
|---|
| 2025.11.25 | ₩183,782 | ₩185,231 | ₩183,218 | ₩184,533 | +0.41% | 39만 |
|---|
| 2025.11.24 | ₩185,472 | ₩185,579 | ₩182,239 | ₩182,735 | -1.48% | 51.6만 |
|---|
| 2025.11.21 | ₩185,123 | ₩186,666 | ₩183,970 | ₩185,512 | +0.21% | 48.5만 |
|---|
| 2025.11.20 | ₩184,774 | ₩186,559 | ₩183,205 | ₩183,996 | -0.42% | 30.2만 |
|---|
| 2025.11.19 | ₩185,526 | ₩186,626 | ₩182,722 | ₩183,473 | -1.11% | 43.2만 |
|---|
| 2025.11.18 | ₩185,244 | ₩186,921 | ₩183,795 | ₩185,727 | +0.26% | 39.2만 |
|---|
| 2025.11.17 | ₩188,826 | ₩189,202 | ₩185,512 | ₩186,331 | -1.32% | 38.5만 |
|---|
| 2025.11.14 | ₩191,549 | ₩193,589 | ₩190,288 | ₩191,093 | -0.24% | 52.1만 |
|---|
| 2025.11.13 | ₩190,449 | ₩192,395 | ₩189,497 | ₩192,099 | +0.87% | 55.3만 |
|---|
| 2025.11.12 | ₩191,268 | ₩192,649 | ₩188,209 | ₩190,570 | -0.36% | 64.3만 |
|---|
| 2025.11.11 | ₩190,852 | ₩192,703 | ₩189,738 | ₩190,999 | +0.08% | 42.2만 |
|---|
| 2025.11.10 | ₩191,133 | ₩192,301 | ₩187,820 | ₩190,838 | -0.15% | 62.1만 |
|---|
| 2025.11.07 | ₩189,161 | ₩192,059 | ₩181,353 | ₩191,925 | +1.46% | 54.6만 |
|---|
| 2025.11.06 | ₩183,500 | ₩190,329 | ₩183,245 | ₩189,725 | +3.39% | 76.3만 |
|---|
| 2025.11.05 | ₩178,858 | ₩186,129 | ₩177,999 | ₩181,353 | +1.40% | 59.4만 |
|---|
| 2025.11.04 | ₩175,410 | ₩177,490 | ₩174,431 | ₩176,416 | +0.57% | 57만 |
|---|
| 2025.11.03 | ₩175,397 | ₩176,497 | ₩172,687 | ₩174,914 | -0.28% | 43.7만 |
|---|
| 2025.10.31 | ₩174,538 | ₩176,886 | ₩173,331 | ₩176,658 | +1.21% | 67만 |
|---|
| 2025.10.30 | ₩174,122 | ₩177,154 | ₩173,988 | ₩175,759 | +0.94% | 32.2만 |
|---|
| 2025.10.29 | ₩174,324 | ₩175,290 | ₩173,344 | ₩174,149 | -0.10% | 36.8만 |
|---|
| 2025.10.28 | ₩177,691 | ₩178,442 | ₩175,263 | ₩175,504 | -1.23% | 23.1만 |
|---|
| 2025.10.27 | ₩177,999 | ₩178,670 | ₩177,181 | ₩178,456 | +0.26% | 31만 |
|---|
| 2025.10.24 | ₩179,609 | ₩180,294 | ₩177,127 | ₩177,382 | -1.24% | 26.2만 |
|---|
| 2025.10.23 | ₩179,126 | ₩179,636 | ₩176,645 | ₩179,234 | +0.06% | 31만 |
|---|
| 2025.10.22 | ₩176,484 | ₩178,161 | ₩175,222 | ₩177,691 | +0.68% | 52.4만 |
|---|
| 2025.10.21 | ₩175,424 | ₩176,416 | ₩174,391 | ₩175,665 | +0.14% | 47.2만 |
|---|
| 2025.10.20 | ₩176,148 | ₩177,315 | ₩174,592 | ₩175,169 | -0.56% | 33.2만 |
|---|
| 2025.10.17 | ₩176,309 | ₩177,127 | ₩175,343 | ₩175,893 | -0.24% | 38.5만 |
|---|
| 2025.10.16 | ₩180,736 | ₩181,810 | ₩175,638 | ₩176,162 | -2.53% | 44.4만 |
|---|
| 2025.10.15 | ₩186,304 | ₩187,042 | ₩181,380 | ₩183,097 | -1.72% | 43.2만 |
|---|
| 2025.10.14 | ₩184,868 | ₩189,363 | ₩184,560 | ₩188,893 | +2.18% | 49.5만 |
|---|
| 2025.10.13 | ₩183,956 | ₩186,612 | ₩182,628 | ₩185,593 | +0.89% | 42.4만 |
|---|
| 2025.10.10 | ₩192,797 | ₩192,797 | ₩183,567 | ₩184,533 | -4.29% | 85.1만 |
|---|