시장 데이터를 불러오는 중
전체 종목
AFLAC Incorporated Common Stock 과거 주가
AFLAC Incorporated Common Stock · AFL · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AFLAC Incorporated Common Stock · AFL · NYSE
주요 사업 분야는 상해·건강보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,138 | ₩154,660 | ₩152,870 | ₩152,977 | -0.10% | 147.7만 |
| 2026.10.08 | ₩150,613 | ₩154,553 | ₩150,213 | ₩153,512 | +1.92% | 208.7만 |
| 2026.10.07 | ₩151,228 | ₩151,896 | ₩150,266 | ₩150,573 | -0.43% | 128.8만 |
| 2026.10.06 | ₩150,213 | ₩152,056 | ₩149,612 | ₩151,762 | +1.03% | 192.5만 |
| 2026.10.05 | ₩149,331 | ₩150,213 | ₩146,914 | ₩150,092 | +0.51% | 192.3만 |
| 2026.10.02 | ₩147,956 | ₩149,318 | ₩146,914 | ₩148,971 | +0.69% | 187.4만 |
| 2026.10.01 | ₩149,238 | ₩149,598 | ₩147,795 | ₩148,490 | -0.50% | 147.1만 |
| 2026.09.30 | ₩151,321 | ₩151,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,291 |
| -1.34% |
| 177.4만 |
| 2026.09.29 | ₩150,587 | ₩151,842 | ₩149,812 | ₩151,802 | +0.81% | 151만 |
|---|
| 2026.09.28 | ₩152,336 | ₩152,804 | ₩151,054 | ₩151,655 | -0.45% | 148.3만 |
|---|
| 2026.09.25 | ₩152,577 | ₩152,870 | ₩150,947 | ₩151,882 | -0.46% | 165.8만 |
|---|
| 2026.09.24 | ₩154,620 | ₩155,061 | ₩152,002 | ₩152,269 | -1.52% | 160만 |
|---|
| 2026.09.23 | ₩152,336 | ₩155,181 | ₩152,310 | ₩153,899 | +1.03% | 192.9만 |
|---|
| 2026.09.22 | ₩153,618 | ₩153,672 | ₩152,416 | ₩153,057 | -0.37% | 199.8만 |
|---|
| 2026.09.21 | ₩155,475 | ₩155,902 | ₩153,578 | ₩153,832 | -1.06% | 188.6만 |
|---|
| 2026.09.18 | ₩154,353 | ₩156,022 | ₩153,725 | ₩155,368 | +0.66% | 674.4만 |
|---|
| 2026.09.17 | ₩156,290 | ₩156,503 | ₩154,687 | ₩155,729 | -0.36% | 172.1만 |
|---|
| 2026.09.16 | ₩156,570 | ₩157,719 | ₩155,128 | ₩156,009 | -0.36% | 247.6만 |
|---|
| 2026.09.15 | ₩156,009 | ₩157,291 | ₩154,967 | ₩156,997 | +0.63% | 220.1만 |
|---|
| 2026.09.14 | ₩155,595 | ₩156,383 | ₩152,336 | ₩156,276 | +0.44% | 183.8만 |
|---|
| 2026.09.11 | ₩154,553 | ₩154,620 | ₩152,657 | ₩153,966 | -0.38% | 140.9만 |
|---|
| 2026.09.10 | ₩154,580 | ₩154,860 | ₩151,722 | ₩152,884 | -1.10% | 200.5만 |
|---|
| 2026.09.09 | ₩153,271 | ₩153,952 | ₩152,777 | ₩153,244 | -0.02% | 175.7만 |
|---|
| 2026.09.08 | ₩155,715 | ₩155,969 | ₩153,418 | ₩153,805 | -1.23% | 213.9만 |
|---|
| 2026.09.04 | ₩156,944 | ₩158,106 | ₩156,330 | ₩156,543 | -0.26% | 190.9만 |
|---|
| 2026.09.03 | ₩158,213 | ₩159,188 | ₩157,879 | ₩158,079 | -0.08% | 205.5만 |
|---|
| 2026.09.02 | ₩155,381 | ₩156,944 | ₩154,860 | ₩156,583 | +0.77% | 223만 |
|---|
| 2026.09.01 | ₩155,942 | ₩156,730 | ₩153,405 | ₩154,954 | -0.63% | 315.9만 |
|---|
| 2026.08.31 | ₩155,608 | ₩155,769 | ₩154,527 | ₩154,727 | -0.57% | 385.3만 |
|---|
| 2026.08.28 | ₩156,583 | ₩157,051 | ₩155,181 | ₩155,622 | -0.61% | 273.9만 |
|---|
| 2026.08.27 | ₩155,515 | ₩156,757 | ₩154,981 | ₩155,702 | +0.12% | 177.3만 |
|---|
| 2026.08.26 | ₩155,528 | ₩157,171 | ₩155,528 | ₩156,864 | +0.86% | 168.4만 |
|---|
| 2026.08.25 | ₩157,799 | ₩158,186 | ₩155,074 | ₩155,168 | -1.67% | 180.8만 |
|---|
| 2026.08.24 | ₩156,370 | ₩157,999 | ₩156,370 | ₩157,866 | +0.96% | 135.2만 |
|---|
| 2026.08.21 | ₩155,608 | ₩156,503 | ₩154,887 | ₩155,021 | -0.38% | 199.3만 |
|---|
| 2026.08.20 | ₩155,154 | ₩156,690 | ₩154,687 | ₩155,154 | 0.00% | 209.2만 |
|---|
| 2026.08.19 | ₩160,283 | ₩161,672 | ₩154,927 | ₩155,608 | -2.92% | 301.5만 |
|---|
| 2026.08.18 | ₩163,221 | ₩163,996 | ₩162,313 | ₩162,580 | -0.39% | 204.5만 |
|---|
| 2026.08.17 | ₩162,006 | ₩163,475 | ₩161,498 | ₩161,578 | -0.26% | 149.2만 |
|---|
| 2026.08.14 | ₩161,565 | ₩162,821 | ₩161,245 | ₩162,206 | +0.40% | 143.9만 |
|---|
| 2026.08.13 | ₩161,992 | ₩162,794 | ₩159,922 | ₩161,739 | -0.16% | 155.1만 |
|---|
| 2026.08.12 | ₩160,523 | ₩162,206 | ₩160,363 | ₩161,245 | +0.45% | 147.1만 |
|---|
| 2026.08.11 | ₩161,699 | ₩162,794 | ₩161,512 | ₩161,699 | 0.00% | 168.6만 |
|---|
| 2026.08.10 | ₩165,745 | ₩166,680 | ₩161,832 | ₩162,861 | -1.74% | 348.4만 |
|---|
| 2026.08.07 | ₩169,165 | ₩169,605 | ₩164,156 | ₩166,427 | -1.62% | 245.3만 |
|---|
| 2026.08.06 | ₩168,617 | ₩169,338 | ₩167,575 | ₩169,165 | +0.32% | 223.4만 |
|---|
| 2026.08.05 | ₩167,629 | ₩168,123 | ₩165,986 | ₩167,695 | +0.04% | 209.5만 |
|---|
| 2026.08.04 | ₩168,003 | ₩168,938 | ₩166,213 | ₩167,148 | -0.51% | 252만 |
|---|
| 2026.08.03 | ₩170,741 | ₩171,355 | ₩168,684 | ₩169,231 | -0.88% | 196.3만 |
|---|
| 2026.07.31 | ₩168,964 | ₩170,994 | ₩168,283 | ₩170,260 | +0.77% | 204.3만 |
|---|
| 2026.07.30 | ₩171,382 | ₩171,555 | ₩168,377 | ₩170,099 | -0.75% | 169.7만 |
|---|
| 2026.07.29 | ₩172,517 | ₩173,919 | ₩171,368 | ₩171,849 | -0.39% | 175.8만 |
|---|
| 2026.07.28 | ₩170,473 | ₩173,118 | ₩169,619 | ₩173,024 | +1.50% | 194.7만 |
|---|
| 2026.07.27 | ₩167,629 | ₩169,445 | ₩167,615 | ₩169,031 | +0.84% | 196.3만 |
|---|
| 2026.07.24 | ₩165,999 | ₩167,896 | ₩165,278 | ₩167,749 | +1.05% | 151.9만 |
|---|
| 2026.07.23 | ₩165,158 | ₩166,440 | ₩163,836 | ₩166,066 | +0.55% | 171.6만 |
|---|
| 2026.07.22 | ₩165,318 | ₩166,320 | ₩164,210 | ₩165,051 | -0.16% | 156.7만 |
|---|
| 2026.07.21 | ₩165,278 | ₩165,385 | ₩163,515 | ₩165,064 | -0.13% | 204.9만 |
|---|
| 2026.07.20 | ₩166,587 | ₩167,014 | ₩165,478 | ₩165,719 | -0.52% | 167.2만 |
|---|
| 2026.07.17 | ₩165,639 | ₩168,190 | ₩165,558 | ₩166,574 | +0.56% | 403.2만 |
|---|
| 2026.07.16 | ₩162,126 | ₩164,570 | ₩161,605 | ₩164,303 | +1.34% | 251.3만 |
|---|
| 2026.07.15 | ₩162,273 | ₩163,689 | ₩161,004 | ₩161,619 | -0.40% | 191.8만 |
|---|
| 2026.07.14 | ₩163,635 | ₩165,278 | ₩162,967 | ₩163,008 | -0.38% | 179.1만 |
|---|
| 2026.07.13 | ₩164,250 | ₩165,612 | ₩162,941 | ₩164,677 | +0.26% | 162만 |
|---|
| 2026.07.10 | ₩163,168 | ₩163,662 | ₩161,525 | ₩162,821 | -0.21% | 119.3만 |
|---|
| 2026.07.09 | ₩162,380 | ₩163,395 | ₩161,178 | ₩162,927 | +0.34% | 178.9만 |
|---|
| 2026.07.08 | ₩162,941 | ₩162,941 | ₩161,044 | ₩162,193 | -0.46% | 163만 |
|---|
| 2026.07.07 | ₩161,605 | ₩164,009 | ₩159,001 | ₩162,260 | +0.40% | 166.8만 |
|---|
| 2026.07.06 | ₩161,605 | ₩162,313 | ₩159,775 | ₩160,897 | -0.44% | 156.3만 |
|---|
| 2026.07.02 | ₩158,573 | ₩161,445 | ₩157,078 | ₩161,445 | +1.81% | 176.2만 |
|---|
| 2026.07.01 | ₩157,572 | ₩159,882 | ₩156,904 | ₩158,253 | +0.43% | 194.2만 |
|---|
| 2026.06.30 | ₩159,575 | ₩159,775 | ₩156,477 | ₩156,597 | -1.87% | 227.6만 |
|---|
| 2026.06.29 | ₩160,136 | ₩160,657 | ₩159,348 | ₩160,376 | +0.15% | 168.2만 |
|---|
| 2026.06.26 | ₩159,348 | ₩160,537 | ₩158,253 | ₩160,470 | +0.70% | 353.6만 |
|---|
| 2026.06.25 | ₩157,598 | ₩160,630 | ₩156,129 | ₩157,906 | +0.19% | 193.8만 |
|---|
| 2026.06.24 | ₩159,054 | ₩159,321 | ₩156,410 | ₩157,265 | -1.13% | 213.2만 |
|---|
| 2026.06.23 | ₩157,331 | ₩158,907 | ₩155,689 | ₩158,654 | +0.84% | 346.1만 |
|---|
| 2026.06.22 | ₩154,259 | ₩157,224 | ₩154,166 | ₩155,662 | +0.91% | 399만 |
|---|
| 2026.06.18 | ₩156,597 | ₩156,597 | ₩152,884 | ₩154,219 | -1.52% | 638만 |
|---|
| 2026.06.17 | ₩155,942 | ₩157,024 | ₩155,194 | ₩155,248 | -0.45% | 350.4만 |
|---|
| 2026.06.16 | ₩157,224 | ₩157,999 | ₩155,568 | ₩156,810 | -0.26% | 357.9만 |
|---|
| 2026.06.15 | ₩156,370 | ₩157,732 | ₩155,809 | ₩156,209 | -0.10% | 243.9만 |
|---|
| 2026.06.12 | ₩155,662 | ₩158,119 | ₩154,473 | ₩157,331 | +1.07% | 257.7만 |
|---|
| 2026.06.11 | ₩157,425 | ₩157,879 | ₩155,288 | ₩155,528 | -1.20% | 264.6만 |
|---|
| 2026.06.10 | ₩155,515 | ₩157,131 | ₩154,687 | ₩156,410 | +0.58% | 240.8만 |
|---|
| 2026.06.09 | ₩153,725 | ₩155,689 | ₩152,817 | ₩154,406 | +0.44% | 278.8만 |
|---|
| 2026.06.08 | ₩156,690 | ₩157,011 | ₩153,739 | ₩153,912 | -1.77% | 267.7만 |
|---|
| 2026.06.05 | ₩155,114 | ₩158,707 | ₩153,178 | ₩157,919 | +1.81% | 209.1만 |
|---|
| 2026.06.04 | ₩154,433 | ₩155,862 | ₩153,351 | ₩153,979 | -0.29% | 233만 |
|---|
| 2026.06.03 | ₩151,562 | ₩155,435 | ₩150,587 | ₩152,924 | +0.90% | 393.1만 |
|---|
| 2026.06.02 | ₩150,320 | ₩152,136 | ₩149,491 | ₩151,762 | +0.96% | 261.8만 |
|---|
| 2026.06.01 | ₩149,371 | ₩150,987 | ₩147,635 | ₩149,732 | +0.24% | 228.2만 |
|---|
| 2026.05.29 | ₩150,306 | ₩151,989 | ₩149,465 | ₩150,146 | -0.11% | 698.6만 |
|---|
| 2026.05.28 | ₩152,777 | ₩153,578 | ₩150,333 | ₩150,426 | -1.54% | 303.8만 |
|---|
| 2026.05.27 | ₩156,063 | ₩156,610 | ₩152,750 | ₩153,391 | -1.71% | 247.5만 |
|---|
| 2026.05.26 | ₩156,263 | ₩157,291 | ₩155,542 | ₩156,022 | -0.15% | 235만 |
|---|
| 2026.05.22 | ₩158,012 | ₩158,146 | ₩156,637 | ₩157,411 | -0.38% | 229.6만 |
|---|
| 2026.05.21 | ₩154,927 | ₩157,759 | ₩154,674 | ₩157,345 | +1.56% | 285.2만 |
|---|
| 2026.05.20 | ₩157,532 | ₩158,480 | ₩156,103 | ₩156,557 | -0.62% | 205.8만 |
|---|
| 2026.05.19 | ₩158,587 | ₩160,016 | ₩156,797 | ₩158,146 | -0.28% | 179.5만 |
|---|
| 2026.05.18 | ₩156,250 | ₩158,680 | ₩155,328 | ₩158,493 | +1.44% | 195.7만 |
|---|
| 2026.05.15 | ₩156,276 | ₩157,064 | ₩154,406 | ₩156,009 | -0.17% | 190.9만 |
|---|
| 2026.05.14 | ₩154,927 | ₩156,169 | ₩154,153 | ₩155,448 | +0.34% | 175.7만 |
|---|
| 2026.05.13 | ₩154,246 | ₩155,835 | ₩152,416 | ₩154,233 | -0.01% | 163.2만 |
|---|
| 2026.05.12 | ₩154,767 | ₩155,835 | ₩152,817 | ₩155,141 | +0.24% | 216.2만 |
|---|
| 2026.05.11 | ₩151,922 | ₩154,353 | ₩151,468 | ₩154,233 | +1.52% | 205.6만 |
|---|
| 2026.05.08 | ₩151,789 | ₩152,430 | ₩150,734 | ₩151,054 | -0.48% | 150.9만 |
|---|
| 2026.05.07 | ₩151,174 | ₩151,922 | ₩149,585 | ₩151,722 | +0.36% | 188.8만 |
|---|
| 2026.05.06 | ₩152,924 | ₩154,259 | ₩151,441 | ₩151,455 | -0.96% | 266.4만 |
|---|
| 2026.05.05 | ₩151,268 | ₩153,498 | ₩150,426 | ₩152,870 | +1.06% | 242.2만 |
|---|
| 2026.05.04 | ₩149,732 | ₩152,310 | ₩149,171 | ₩151,361 | +1.09% | 231만 |
|---|
| 2026.05.01 | ₩152,056 | ₩153,458 | ₩150,453 | ₩150,760 | -0.85% | 228.3만 |
|---|
| 2026.04.30 | ₩149,946 | ₩151,882 | ₩146,313 | ₩151,815 | +1.25% | 413.8만 |
|---|
| 2026.04.29 | ₩154,847 | ₩155,929 | ₩154,126 | ₩155,208 | +0.23% | 235.5만 |
|---|
| 2026.04.28 | ₩154,794 | ₩156,343 | ₩154,059 | ₩155,315 | +0.34% | 179만 |
|---|
| 2026.04.27 | ₩151,962 | ₩154,380 | ₩151,388 | ₩153,164 | +0.79% | 179.6만 |
|---|
| 2026.04.24 | ₩152,884 | ₩154,420 | ₩152,216 | ₩153,084 | +0.13% | 185.3만 |
|---|
| 2026.04.23 | ₩153,872 | ₩154,754 | ₩153,084 | ₩153,752 | -0.08% | 177.4만 |
|---|
| 2026.04.22 | ₩154,647 | ₩154,927 | ₩152,550 | ₩153,258 | -0.90% | 192.1만 |
|---|
| 2026.04.21 | ₩153,365 | ₩155,862 | ₩153,271 | ₩154,887 | +0.99% | 292.9만 |
|---|
| 2026.04.20 | ₩152,670 | ₩154,380 | ₩151,855 | ₩153,151 | +0.31% | 161.8만 |
|---|
| 2026.04.17 | ₩150,867 | ₩154,393 | ₩150,867 | ₩152,951 | +1.38% | 490.6만 |
|---|
| 2026.04.16 | ₩150,520 | ₩152,123 | ₩149,865 | ₩151,869 | +0.90% | 172.7만 |
|---|
| 2026.04.15 | ₩149,331 | ₩151,468 | ₩149,224 | ₩150,894 | +1.05% | 203.2만 |
|---|
| 2026.04.14 | ₩148,810 | ₩150,092 | ₩146,927 | ₩149,505 | +0.47% | 166.7만 |
|---|
| 2026.04.13 | ₩146,486 | ₩149,959 | ₩145,685 | ₩149,772 | +2.24% | 152.3만 |
|---|
| 2026.04.10 | ₩151,027 | ₩151,027 | ₩147,795 | ₩147,849 | -2.10% | 179.9만 |
|---|
| 2026.04.09 | ₩150,253 | ₩151,936 | ₩149,131 | ₩151,014 | +0.51% | 203.6만 |
|---|
| 2026.04.08 | ₩146,914 | ₩150,934 | ₩146,553 | ₩150,921 | +2.73% | 217.4만 |
|---|
| 2026.04.07 | ₩147,141 | ₩148,089 | ₩146,299 | ₩147,608 | +0.32% | 163.4만 |
|---|
| 2026.04.06 | ₩146,847 | ₩148,062 | ₩146,166 | ₩147,261 | +0.28% | 139.9만 |
|---|
| 2026.04.02 | ₩146,246 | ₩147,635 | ₩145,658 | ₩147,555 | +0.89% | 143.9만 |
|---|
| 2026.04.01 | ₩146,553 | ₩147,435 | ₩145,485 | ₩146,433 | -0.08% | 196.7만 |
|---|
| 2026.03.31 | ₩145,899 | ₩146,727 | ₩143,962 | ₩146,526 | +0.43% | 248.1만 |
|---|
| 2026.03.30 | ₩143,041 | ₩145,445 | ₩142,466 | ₩144,470 | +1.00% | 215만 |
|---|
| 2026.03.27 | ₩145,218 | ₩145,218 | ₩142,039 | ₩142,119 | -2.13% | 233만 |
|---|
| 2026.03.26 | ₩143,281 | ₩144,683 | ₩142,947 | ₩144,523 | +0.87% | 247.3만 |
|---|
| 2026.03.25 | ₩142,613 | ₩143,428 | ₩141,879 | ₩143,188 | +0.40% | 199.5만 |
|---|
| 2026.03.24 | ₩141,865 | ₩142,787 | ₩141,251 | ₩141,839 | -0.02% | 317.7만 |
|---|
| 2026.03.23 | ₩143,962 | ₩145,071 | ₩141,959 | ₩142,440 | -1.06% | 362.7만 |
|---|
| 2026.03.20 | ₩143,695 | ₩144,456 | ₩141,612 | ₩141,865 | -1.27% | 676.1만 |
|---|
| 2026.03.19 | ₩144,176 | ₩145,124 | ₩142,546 | ₩143,134 | -0.72% | 308.2만 |
|---|
| 2026.03.18 | ₩145,004 | ₩145,845 | ₩143,882 | ₩144,136 | -0.60% | 254.9만 |
|---|
| 2026.03.17 | ₩146,954 | ₩147,835 | ₩145,378 | ₩146,273 | -0.46% | 164.9만 |
|---|
| 2026.03.16 | ₩146,139 | ₩147,181 | ₩145,685 | ₩145,725 | -0.28% | 191.4만 |
|---|
| 2026.03.13 | ₩147,355 | ₩148,009 | ₩145,164 | ₩145,191 | -1.47% | 188.2만 |
|---|
| 2026.03.12 | ₩145,578 | ₩146,981 | ₩144,777 | ₩146,420 | +0.58% | 224.6만 |
|---|
| 2026.03.11 | ₩146,820 | ₩147,261 | ₩145,685 | ₩146,019 | -0.55% | 242.5만 |
|---|
| 2026.03.10 | ₩146,820 | ₩149,345 | ₩145,658 | ₩147,314 | +0.34% | 217.7만 |
|---|
| 2026.03.09 | ₩147,034 | ₩147,608 | ₩144,590 | ₩147,154 | +0.08% | 280.3만 |
|---|
| 2026.03.06 | ₩147,301 | ₩148,904 | ₩145,552 | ₩148,637 | +0.91% | 227.7만 |
|---|
| 2026.03.05 | ₩148,797 | ₩149,238 | ₩147,168 | ₩148,303 | -0.33% | 226.5만 |
|---|
| 2026.03.04 | ₩149,705 | ₩150,827 | ₩148,530 | ₩150,226 | +0.35% | 183.3만 |
|---|
| 2026.03.03 | ₩149,438 | ₩150,760 | ₩147,769 | ₩150,159 | +0.48% | 271.2만 |
|---|
| 2026.03.02 | ₩150,239 | ₩152,643 | ₩150,026 | ₩151,388 | +0.76% | 204.6만 |
|---|
| 2026.02.27 | ₩152,724 | ₩152,964 | ₩150,533 | ₩150,827 | -1.24% | 377.2만 |
|---|
| 2026.02.26 | ₩150,854 | ₩152,296 | ₩150,360 | ₩152,216 | +0.90% | 190.2만 |
|---|
| 2026.02.25 | ₩150,373 | ₩150,947 | ₩148,156 | ₩150,173 | -0.13% | 175.6만 |
|---|
| 2026.02.24 | ₩149,799 | ₩150,961 | ₩148,663 | ₩150,199 | +0.27% | 167.8만 |
|---|
| 2026.02.23 | ₩152,603 | ₩153,472 | ₩149,692 | ₩150,052 | -1.67% | 219.1만 |
|---|
| 2026.02.20 | ₩151,749 | ₩152,430 | ₩149,986 | ₩152,296 | +0.36% | 173.8만 |
|---|
| 2026.02.19 | ₩151,602 | ₩152,617 | ₩150,199 | ₩150,600 | -0.66% | 233.7만 |
|---|
| 2026.02.18 | ₩153,311 | ₩153,779 | ₩151,067 | ₩151,749 | -1.02% | 197.9만 |
|---|
| 2026.02.17 | ₩154,674 | ₩155,822 | ₩153,244 | ₩154,153 | -0.34% | 202.1만 |
|---|
| 2026.02.13 | ₩153,845 | ₩155,154 | ₩152,924 | ₩153,472 | -0.24% | 252.5만 |
|---|
| 2026.02.12 | ₩155,555 | ₩157,825 | ₩154,593 | ₩154,767 | -0.51% | 256.8만 |
|---|
| 2026.02.11 | ₩154,660 | ₩155,835 | ₩151,228 | ₩155,261 | +0.39% | 305.9만 |
|---|
| 2026.02.10 | ₩151,401 | ₩155,702 | ₩150,253 | ₩154,767 | +2.22% | 200.2만 |
|---|
| 2026.02.09 | ₩155,769 | ₩156,530 | ₩151,027 | ₩151,188 | -2.94% | 234.7만 |
|---|
| 2026.02.06 | ₩157,331 | ₩158,547 | ₩154,219 | ₩156,463 | -0.55% | 305.8만 |
|---|
| 2026.02.05 | ₩150,213 | ₩159,361 | ₩149,291 | ₩156,891 | +4.45% | 360.5만 |
|---|
| 2026.02.04 | ₩150,921 | ₩153,431 | ₩148,744 | ₩151,749 | +0.55% | 266.2만 |
|---|
| 2026.02.03 | ₩148,650 | ₩151,254 | ₩147,395 | ₩149,638 | +0.66% | 229.2만 |
|---|
| 2026.02.02 | ₩148,917 | ₩149,719 | ₩147,288 | ₩149,518 | +0.40% | 232.7만 |
|---|
| 2026.01.30 | ₩147,248 | ₩148,597 | ₩146,460 | ₩148,183 | +0.63% | 367만 |
|---|
| 2026.01.29 | ₩146,112 | ₩147,902 | ₩145,885 | ₩147,595 | +1.01% | 249만 |
|---|
| 2026.01.28 | ₩144,243 | ₩145,712 | ₩143,241 | ₩145,471 | +0.85% | 163.8만 |
|---|
| 2026.01.27 | ₩145,071 | ₩145,712 | ₩144,256 | ₩144,750 | -0.22% | 230.1만 |
|---|
| 2026.01.26 | ₩143,642 | ₩145,605 | ₩143,628 | ₩145,498 | +1.29% | 153.3만 |
|---|
| 2026.01.23 | ₩144,603 | ₩145,017 | ₩141,999 | ₩143,027 | -1.09% | 185.9만 |
|---|
| 2026.01.22 | ₩144,390 | ₩145,284 | ₩143,535 | ₩144,643 | +0.18% | 206.9만 |
|---|
| 2026.01.21 | ₩145,645 | ₩146,513 | ₩143,281 | ₩144,991 | -0.45% | 249.3만 |
|---|
| 2026.01.20 | ₩146,032 | ₩147,221 | ₩145,418 | ₩145,925 | -0.07% | 239.8만 |
|---|
| 2026.01.16 | ₩145,952 | ₩146,794 | ₩145,565 | ₩146,259 | +0.21% | 614만 |
|---|
| 2026.01.15 | ₩147,328 | ₩147,996 | ₩146,219 | ₩146,393 | -0.63% | 213.8만 |
|---|
| 2026.01.14 | ₩144,390 | ₩147,448 | ₩144,390 | ₩147,154 | +1.91% | 217.4만 |
|---|
| 2026.01.13 | ₩145,418 | ₩146,153 | ₩143,388 | ₩144,189 | -0.84% | 194.3만 |
|---|
| 2026.01.12 | ₩146,340 | ₩146,981 | ₩145,031 | ₩145,418 | -0.63% | 148.6만 |
|---|
| 2026.01.09 | ₩146,740 | ₩147,915 | ₩145,885 | ₩145,899 | -0.57% | 172.1만 |
|---|
| 2026.01.08 | ₩147,101 | ₩148,997 | ₩146,887 | ₩147,261 | +0.11% | 200.5만 |
|---|
| 2026.01.07 | ₩148,597 | ₩149,064 | ₩147,061 | ₩147,168 | -0.96% | 134만 |
|---|
| 2026.01.06 | ₩148,917 | ₩150,547 | ₩148,263 | ₩149,532 | +0.41% | 221.2만 |
|---|
| 2026.01.05 | ₩145,979 | ₩150,827 | ₩145,031 | ₩149,839 | +2.64% | 196.2만 |
|---|
| 2026.01.02 | ₩147,101 | ₩147,381 | ₩145,525 | ₩147,234 | +0.09% | 165.9만 |
|---|
| 2025.12.31 | ₩147,889 | ₩148,289 | ₩147,208 | ₩147,274 | -0.42% | 143.4만 |
|---|
| 2025.12.30 | ₩147,021 | ₩148,022 | ₩146,019 | ₩147,982 | +0.65% | 115.3만 |
|---|
| 2025.12.29 | ₩147,127 | ₩147,648 | ₩145,979 | ₩146,860 | -0.18% | 155만 |
|---|
| 2025.12.26 | ₩147,648 | ₩148,062 | ₩146,460 | ₩146,780 | -0.59% | 97.9만 |
|---|
| 2025.12.24 | ₩147,274 | ₩148,196 | ₩147,181 | ₩147,742 | +0.32% | 89.1만 |
|---|
| 2025.12.23 | ₩147,208 | ₩148,356 | ₩146,580 | ₩147,875 | +0.45% | 165.9만 |
|---|
| 2025.12.22 | ₩147,234 | ₩147,942 | ₩146,607 | ₩146,981 | -0.17% | 214.2만 |
|---|
| 2025.12.19 | ₩147,301 | ₩148,623 | ₩145,418 | ₩147,395 | +0.06% | 683.3만 |
|---|
| 2025.12.18 | ₩146,820 | ₩147,942 | ₩146,286 | ₩147,528 | +0.48% | 326.9만 |
|---|
| 2025.12.17 | ₩145,552 | ₩147,996 | ₩145,431 | ₩147,582 | +1.39% | 386.8만 |
|---|
| 2025.12.16 | ₩148,249 | ₩149,585 | ₩145,792 | ₩146,233 | -1.36% | 360.9만 |
|---|
| 2025.12.15 | ₩148,209 | ₩149,518 | ₩146,981 | ₩148,917 | +0.48% | 421.4만 |
|---|
| 2025.12.12 | ₩146,086 | ₩147,168 | ₩145,832 | ₩146,981 | +0.61% | 218.6만 |
|---|
| 2025.12.11 | ₩143,842 | ₩146,807 | ₩143,789 | ₩145,378 | +1.07% | 229.4만 |
|---|
| 2025.12.10 | ₩144,296 | ₩144,657 | ₩142,920 | ₩143,161 | -0.79% | 275.2만 |
|---|
| 2025.12.09 | ₩145,057 | ₩146,153 | ₩143,695 | ₩144,269 | -0.54% | 222만 |
|---|
| 2025.12.08 | ₩144,937 | ₩145,471 | ₩144,042 | ₩144,323 | -0.42% | 217.1만 |
|---|
| 2025.12.05 | ₩145,498 | ₩146,193 | ₩144,910 | ₩145,952 | +0.31% | 206.2만 |
|---|
| 2025.12.04 | ₩145,632 | ₩147,101 | ₩145,592 | ₩145,899 | +0.18% | 219.3만 |
|---|
| 2025.12.03 | ₩145,351 | ₩146,259 | ₩144,630 | ₩145,632 | +0.19% | 172.1만 |
|---|
| 2025.12.02 | ₩146,366 | ₩146,633 | ₩144,977 | ₩145,351 | -0.69% | 162.4만 |
|---|
| 2025.12.01 | ₩147,328 | ₩148,223 | ₩146,032 | ₩146,313 | -0.69% | 248.6만 |
|---|
| 2025.11.28 | ₩147,542 | ₩148,997 | ₩147,047 | ₩147,328 | -0.14% | 114만 |
|---|
| 2025.11.26 | ₩148,864 | ₩149,077 | ₩147,635 | ₩147,648 | -0.82% | 182.5만 |
|---|
| 2025.11.25 | ₩148,410 | ₩150,199 | ₩147,822 | ₩149,091 | +0.46% | 208.6만 |
|---|
| 2025.11.24 | ₩148,102 | ₩148,249 | ₩146,139 | ₩147,421 | -0.46% | 664.7만 |
|---|
| 2025.11.21 | ₩148,236 | ₩149,251 | ₩147,528 | ₩148,223 | -0.01% | 241.1만 |
|---|
| 2025.11.20 | ₩146,727 | ₩148,129 | ₩146,086 | ₩147,648 | +0.63% | 236.9만 |
|---|
| 2025.11.19 | ₩148,009 | ₩148,450 | ₩144,657 | ₩146,112 | -1.28% | 259.7만 |
|---|
| 2025.11.18 | ₩149,398 | ₩150,413 | ₩148,997 | ₩149,264 | -0.09% | 225.4만 |
|---|
| 2025.11.17 | ₩152,710 | ₩152,844 | ₩149,518 | ₩149,946 | -1.81% | 263.3만 |
|---|
| 2025.11.14 | ₩153,725 | ₩154,714 | ₩151,335 | ₩152,710 | -0.66% | 192.6만 |
|---|
| 2025.11.13 | ₩153,191 | ₩154,193 | ₩152,630 | ₩153,605 | +0.27% | 291.2만 |
|---|
| 2025.11.12 | ₩151,936 | ₩153,431 | ₩151,869 | ₩153,071 | +0.75% | 182.5만 |
|---|
| 2025.11.11 | ₩152,416 | ₩153,699 | ₩150,974 | ₩151,976 | -0.29% | 198.5만 |
|---|
| 2025.11.10 | ₩151,321 | ₩152,523 | ₩150,106 | ₩151,695 | +0.25% | 178.5만 |
|---|
| 2025.11.07 | ₩152,256 | ₩153,298 | ₩151,321 | ₩152,376 | +0.08% | 233.8만 |
|---|
| 2025.11.06 | ₩148,717 | ₩152,123 | ₩148,289 | ₩151,855 | +2.11% | 276.9만 |
|---|
| 2025.11.05 | ₩147,902 | ₩152,042 | ₩145,779 | ₩148,570 | +0.45% | 296.6만 |
|---|
| 2025.11.04 | ₩144,069 | ₩145,338 | ₩142,733 | ₩145,324 | +0.87% | 236.5만 |
|---|
| 2025.11.03 | ₩142,960 | ₩144,283 | ₩140,877 | ₩142,867 | -0.07% | 185.3만 |
|---|
| 2025.10.31 | ₩141,371 | ₩143,748 | ₩141,238 | ₩143,161 | +1.27% | 260.9만 |
|---|
| 2025.10.30 | ₩141,531 | ₩143,575 | ₩141,278 | ₩142,693 | +0.82% | 150.3만 |
|---|
| 2025.10.29 | ₩142,052 | ₩142,693 | ₩140,810 | ₩141,171 | -0.62% | 166.9만 |
|---|
| 2025.10.28 | ₩142,720 | ₩143,388 | ₩141,812 | ₩142,480 | -0.17% | 159만 |
|---|
| 2025.10.27 | ₩143,468 | ₩143,895 | ₩142,600 | ₩143,642 | +0.12% | 171.5만 |
|---|
| 2025.10.24 | ₩143,548 | ₩144,082 | ₩142,520 | ₩143,147 | -0.28% | 167.3만 |
|---|
| 2025.10.23 | ₩144,643 | ₩144,643 | ₩142,934 | ₩143,642 | -0.69% | 151.4만 |
|---|
| 2025.10.22 | ₩144,496 | ₩145,338 | ₩143,001 | ₩144,042 | -0.31% | 182.5만 |
|---|
| 2025.10.21 | ₩144,897 | ₩145,632 | ₩143,829 | ₩144,483 | -0.29% | 217.2만 |
|---|
| 2025.10.20 | ₩144,016 | ₩145,712 | ₩143,642 | ₩145,271 | +0.87% | 110.9만 |
|---|
| 2025.10.17 | ₩143,027 | ₩144,296 | ₩142,854 | ₩143,855 | +0.58% | 150.1만 |
|---|
| 2025.10.16 | ₩145,618 | ₩145,618 | ₩142,186 | ₩142,546 | -2.11% | 202.5만 |
|---|
| 2025.10.15 | ₩148,263 | ₩149,585 | ₩146,099 | ₩146,660 | -1.08% | 154.9만 |
|---|
| 2025.10.14 | ₩147,234 | ₩149,011 | ₩146,767 | ₩148,931 | +1.15% | 178.8만 |
|---|
| 2025.10.13 | ₩147,675 | ₩149,037 | ₩146,500 | ₩147,261 | -0.28% | 196.2만 |
|---|
| 2025.10.10 | ₩149,772 | ₩150,026 | ₩147,769 | ₩148,183 | -1.06% | 148.1만 |
|---|