시장 데이터를 불러오는 중
전체 종목
아모레퍼시픽 과거 주가
Amorepacific · 090430.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조, 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amorepacific · 090430.KS · KOSPI
주요 제품·사업: 화장품,생활용품 제조, 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩136,400 | ₩138,900 | ₩132,500 | ₩135,900 | -0.37% | 20만 |
| 2026.10.07 | ₩134,000 | ₩142,000 | ₩134,000 | ₩138,500 | +3.36% | 24.2만 |
| 2026.10.06 | ₩133,400 | ₩134,500 | ₩129,000 | ₩133,200 | -0.15% | 24.5만 |
| 2026.10.02 | ₩136,000 | ₩136,800 | ₩129,300 | ₩132,700 | -2.43% | 19.3만 |
| 2026.10.01 | ₩137,100 | ₩139,300 | ₩135,300 | ₩135,700 | -1.02% | 13.1만 |
| 2026.09.30 | ₩142,100 | ₩143,700 | ₩135,700 | ₩138,400 | -2.60% | 27.5만 |
| 2026.09.29 | ₩142,800 | ₩144,200 | ₩141,100 | ₩142,700 | -0.07% | 14.5만 |
| 2026.09.28 | ₩144,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,100 |
| ₩142,700 |
| -1.45% |
| 15.2만 |
| 2026.09.23 | ₩141,000 | ₩144,400 | ₩140,600 | ₩142,500 | +1.06% | 14.5만 |
|---|
| 2026.09.22 | ₩144,800 | ₩145,000 | ₩140,200 | ₩142,000 | -1.93% | 18.7만 |
|---|
| 2026.09.21 | ₩142,500 | ₩147,300 | ₩140,200 | ₩145,000 | +1.75% | 19.9만 |
|---|
| 2026.09.18 | ₩144,700 | ₩145,700 | ₩141,400 | ₩143,400 | -0.90% | 20.2만 |
|---|
| 2026.09.17 | ₩146,000 | ₩148,100 | ₩142,500 | ₩143,100 | -1.99% | 15.7만 |
|---|
| 2026.09.16 | ₩143,500 | ₩146,300 | ₩141,700 | ₩144,600 | +0.77% | 14만 |
|---|
| 2026.09.15 | ₩144,200 | ₩149,400 | ₩143,300 | ₩144,000 | -0.14% | 19.4만 |
|---|
| 2026.09.14 | ₩143,000 | ₩148,700 | ₩142,000 | ₩146,000 | +2.10% | 39.6만 |
|---|
| 2026.09.11 | ₩135,600 | ₩140,800 | ₩134,700 | ₩140,500 | +3.61% | 18.6만 |
|---|
| 2026.09.10 | ₩137,100 | ₩139,100 | ₩135,400 | ₩138,500 | +1.02% | 16.5만 |
|---|
| 2026.09.09 | ₩139,300 | ₩140,000 | ₩135,400 | ₩138,300 | -0.72% | 24.6만 |
|---|
| 2026.09.08 | ₩142,900 | ₩146,000 | ₩138,500 | ₩140,000 | -2.03% | 32.5만 |
|---|
| 2026.09.07 | ₩143,100 | ₩143,100 | ₩138,800 | ₩140,800 | -1.61% | 22.4만 |
|---|
| 2026.09.04 | ₩143,000 | ₩144,500 | ₩140,900 | ₩143,300 | +0.21% | 12.7만 |
|---|
| 2026.09.03 | ₩143,500 | ₩149,000 | ₩139,900 | ₩142,500 | -0.70% | 22.8만 |
|---|
| 2026.09.02 | ₩143,000 | ₩147,450 | ₩141,900 | ₩142,300 | -0.49% | 18.2만 |
|---|
| 2026.09.01 | ₩147,000 | ₩150,800 | ₩144,500 | ₩146,300 | -0.48% | 18.2만 |
|---|
| 2026.08.31 | ₩150,000 | ₩152,500 | ₩146,500 | ₩147,200 | -1.87% | 40.1만 |
|---|
| 2026.08.28 | ₩143,000 | ₩151,200 | ₩142,200 | ₩150,600 | +5.31% | 44.9만 |
|---|
| 2026.08.27 | ₩144,600 | ₩146,350 | ₩140,000 | ₩142,400 | -1.52% | 20.6만 |
|---|
| 2026.08.26 | ₩142,500 | ₩146,900 | ₩140,300 | ₩143,500 | +0.70% | 30.6만 |
|---|
| 2026.08.25 | ₩141,500 | ₩145,300 | ₩140,300 | ₩143,300 | +1.27% | 42.2만 |
|---|
| 2026.08.24 | ₩137,900 | ₩141,500 | ₩137,300 | ₩139,900 | +1.45% | 29.5만 |
|---|
| 2026.08.21 | ₩136,900 | ₩138,500 | ₩135,200 | ₩138,000 | +0.80% | 20.7만 |
|---|
| 2026.08.20 | ₩132,600 | ₩137,200 | ₩132,400 | ₩136,600 | +3.02% | 18.9만 |
|---|
| 2026.08.19 | ₩131,400 | ₩133,850 | ₩130,500 | ₩133,100 | +1.29% | 16.2만 |
|---|
| 2026.08.18 | ₩134,000 | ₩134,000 | ₩130,200 | ₩132,200 | -1.34% | 25.4만 |
|---|
| 2026.08.14 | ₩132,800 | ₩136,200 | ₩131,200 | ₩135,700 | +2.18% | 23만 |
|---|
| 2026.08.13 | ₩134,800 | ₩136,900 | ₩133,400 | ₩134,500 | -0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩139,000 | ₩141,100 | ₩135,000 | ₩135,700 | -2.37% | 33.6만 |
|---|
| 2026.08.11 | ₩136,500 | ₩139,500 | ₩134,000 | ₩137,300 | +0.59% | 36.6만 |
|---|
| 2026.08.10 | ₩139,900 | ₩140,000 | ₩131,200 | ₩135,800 | -2.93% | 36만 |
|---|
| 2026.08.07 | ₩135,900 | ₩142,000 | ₩135,200 | ₩141,800 | +4.34% | 43.5만 |
|---|
| 2026.08.06 | ₩132,400 | ₩138,100 | ₩132,100 | ₩137,800 | +4.08% | 52.9만 |
|---|
| 2026.08.05 | ₩131,200 | ₩135,700 | ₩130,200 | ₩131,300 | +0.08% | 37.6만 |
|---|
| 2026.08.04 | ₩128,700 | ₩134,000 | ₩127,900 | ₩131,900 | +2.49% | 38.4만 |
|---|
| 2026.08.03 | ₩129,400 | ₩133,500 | ₩127,700 | ₩129,800 | +0.31% | 32.6만 |
|---|
| 2026.07.31 | ₩131,000 | ₩131,000 | ₩121,400 | ₩130,000 | -0.76% | 82.7만 |
|---|
| 2026.07.30 | ₩121,900 | ₩134,000 | ₩120,800 | ₩134,000 | +9.93% | 117.7만 |
|---|
| 2026.07.29 | ₩120,300 | ₩126,900 | ₩119,200 | ₩121,900 | +1.33% | 53.3만 |
|---|
| 2026.07.28 | ₩121,500 | ₩123,800 | ₩117,500 | ₩118,800 | -2.22% | 15만 |
|---|
| 2026.07.27 | ₩120,100 | ₩125,500 | ₩119,000 | ₩123,500 | +2.83% | 44.3만 |
|---|
| 2026.07.24 | ₩117,000 | ₩121,300 | ₩116,800 | ₩118,000 | +0.85% | 23.7만 |
|---|
| 2026.07.23 | ₩117,000 | ₩119,000 | ₩115,300 | ₩119,000 | +1.71% | 18.2만 |
|---|
| 2026.07.22 | ₩120,400 | ₩121,700 | ₩116,800 | ₩116,900 | -2.91% | 16.3만 |
|---|
| 2026.07.21 | ₩115,500 | ₩121,600 | ₩115,200 | ₩119,700 | +3.64% | 14.4만 |
|---|
| 2026.07.20 | ₩123,600 | ₩123,600 | ₩116,100 | ₩117,300 | -5.10% | 17.4만 |
|---|
| 2026.07.16 | ₩121,000 | ₩124,500 | ₩119,800 | ₩124,400 | +2.81% | 22.5만 |
|---|
| 2026.07.15 | ₩120,200 | ₩122,600 | ₩117,200 | ₩120,800 | +0.50% | 29.8만 |
|---|
| 2026.07.14 | ₩122,400 | ₩123,800 | ₩116,500 | ₩120,000 | -1.96% | 22.5만 |
|---|
| 2026.07.13 | ₩123,300 | ₩125,200 | ₩120,400 | ₩121,600 | -1.38% | 31.6만 |
|---|
| 2026.07.10 | ₩121,600 | ₩128,800 | ₩121,600 | ₩123,100 | +1.23% | 40.6만 |
|---|
| 2026.07.09 | ₩122,200 | ₩122,900 | ₩113,000 | ₩116,300 | -4.83% | 42.5만 |
|---|
| 2026.07.08 | ₩127,700 | ₩130,500 | ₩121,600 | ₩124,300 | -2.66% | 61.8만 |
|---|
| 2026.07.07 | ₩121,600 | ₩126,900 | ₩120,200 | ₩126,500 | +4.03% | 46.9만 |
|---|
| 2026.07.06 | ₩120,400 | ₩123,300 | ₩119,000 | ₩121,400 | +0.83% | 23.9만 |
|---|
| 2026.07.03 | ₩120,700 | ₩124,200 | ₩118,500 | ₩121,200 | +0.41% | 44.3만 |
|---|
| 2026.07.02 | ₩113,600 | ₩123,400 | ₩112,800 | ₩119,400 | +5.11% | 72.1만 |
|---|
| 2026.07.01 | ₩107,000 | ₩114,100 | ₩105,700 | ₩113,600 | +6.17% | 39.6만 |
|---|
| 2026.06.30 | ₩110,700 | ₩114,300 | ₩104,900 | ₩105,700 | -4.52% | 32.2만 |
|---|
| 2026.06.29 | ₩98,000 | ₩115,500 | ₩97,300 | ₩111,500 | +13.78% | 89.9만 |
|---|
| 2026.06.26 | ₩97,000 | ₩98,000 | ₩94,000 | ₩97,000 | 0.00% | 23.3만 |
|---|
| 2026.06.25 | ₩98,100 | ₩100,600 | ₩97,600 | ₩97,700 | -0.41% | 19.8만 |
|---|
| 2026.06.24 | ₩96,900 | ₩98,800 | ₩95,200 | ₩98,000 | +1.14% | 23.5만 |
|---|
| 2026.06.23 | ₩100,700 | ₩101,200 | ₩95,700 | ₩96,200 | -4.47% | 33.8만 |
|---|
| 2026.06.22 | ₩104,000 | ₩104,300 | ₩100,300 | ₩100,700 | -3.17% | 18.9만 |
|---|
| 2026.06.19 | ₩106,900 | ₩107,000 | ₩101,900 | ₩104,600 | -2.15% | 33.2만 |
|---|
| 2026.06.18 | ₩109,500 | ₩109,900 | ₩105,200 | ₩106,300 | -2.92% | 27.9만 |
|---|
| 2026.06.17 | ₩111,600 | ₩112,000 | ₩108,400 | ₩109,900 | -1.52% | 17.9만 |
|---|
| 2026.06.16 | ₩112,600 | ₩113,200 | ₩110,000 | ₩110,400 | -1.95% | 17만 |
|---|
| 2026.06.15 | ₩113,800 | ₩114,800 | ₩111,700 | ₩112,500 | -1.14% | 15.7만 |
|---|
| 2026.06.12 | ₩112,900 | ₩114,500 | ₩111,200 | ₩112,000 | -0.80% | 21.6만 |
|---|
| 2026.06.11 | ₩109,300 | ₩112,400 | ₩106,900 | ₩111,800 | +2.29% | 28.3만 |
|---|
| 2026.06.10 | ₩111,000 | ₩113,600 | ₩108,500 | ₩111,800 | +0.72% | 45 |
|---|
| 2026.06.09 | ₩105,900 | ₩114,400 | ₩105,500 | ₩112,000 | +5.76% | 43.8만 |
|---|
| 2026.06.08 | ₩102,200 | ₩106,800 | ₩102,100 | ₩105,000 | +2.74% | 25.5만 |
|---|
| 2026.06.05 | ₩112,000 | ₩112,100 | ₩106,000 | ₩107,500 | -4.02% | 28.8만 |
|---|
| 2026.06.04 | ₩109,300 | ₩113,000 | ₩108,700 | ₩111,200 | +1.74% | 31.3만 |
|---|
| 2026.06.02 | ₩111,400 | ₩111,400 | ₩107,650 | ₩109,300 | -1.89% | 25만 |
|---|
| 2026.06.01 | ₩114,100 | ₩115,000 | ₩110,900 | ₩111,300 | -2.45% | 37.6만 |
|---|
| 2026.05.29 | ₩116,300 | ₩116,300 | ₩112,000 | ₩115,100 | -1.03% | 87.8만 |
|---|
| 2026.05.28 | ₩117,700 | ₩117,800 | ₩111,700 | ₩115,400 | -1.95% | 25.3만 |
|---|
| 2026.05.27 | ₩118,500 | ₩118,700 | ₩116,000 | ₩116,600 | -1.60% | 18.3만 |
|---|
| 2026.05.26 | ₩122,300 | ₩123,000 | ₩118,000 | ₩118,700 | -2.94% | 25만 |
|---|
| 2026.05.22 | ₩119,200 | ₩122,300 | ₩119,200 | ₩120,000 | +0.67% | 24.8만 |
|---|
| 2026.05.21 | ₩117,500 | ₩118,700 | ₩116,500 | ₩117,300 | -0.17% | 25만 |
|---|
| 2026.05.20 | ₩121,700 | ₩121,800 | ₩115,500 | ₩116,100 | -4.60% | 27.4만 |
|---|
| 2026.05.19 | ₩120,500 | ₩122,800 | ₩118,100 | ₩119,900 | -0.50% | 20.2만 |
|---|
| 2026.05.18 | ₩121,900 | ₩121,900 | ₩118,100 | ₩120,400 | -1.23% | 17.8만 |
|---|
| 2026.05.15 | ₩128,700 | ₩128,700 | ₩120,300 | ₩122,000 | -5.21% | 35.1만 |
|---|
| 2026.05.14 | ₩121,500 | ₩130,200 | ₩121,100 | ₩130,200 | +7.16% | 33.1만 |
|---|
| 2026.05.13 | ₩124,700 | ₩125,300 | ₩119,700 | ₩120,500 | -3.37% | 29.5만 |
|---|
| 2026.05.12 | ₩128,200 | ₩128,200 | ₩121,000 | ₩123,200 | -3.90% | 33만 |
|---|
| 2026.05.11 | ₩129,800 | ₩132,700 | ₩127,500 | ₩127,900 | -1.46% | 25.4만 |
|---|
| 2026.05.08 | ₩131,200 | ₩131,400 | ₩128,000 | ₩129,400 | -1.37% | 29.7만 |
|---|
| 2026.05.07 | ₩131,100 | ₩132,350 | ₩129,400 | ₩129,900 | -0.92% | 23만 |
|---|
| 2026.05.06 | ₩134,500 | ₩134,600 | ₩130,000 | ₩130,000 | -3.35% | 39만 |
|---|
| 2026.05.04 | ₩137,400 | ₩139,000 | ₩134,200 | ₩134,300 | -2.26% | 27.4만 |
|---|
| 2026.04.30 | ₩140,700 | ₩141,400 | ₩134,300 | ₩135,300 | -3.84% | 43.6만 |
|---|
| 2026.04.29 | ₩150,400 | ₩154,900 | ₩138,000 | ₩141,400 | -5.98% | 73.7만 |
|---|
| 2026.04.28 | ₩148,400 | ₩155,600 | ₩145,800 | ₩146,200 | -1.48% | 49.7만 |
|---|
| 2026.04.27 | ₩145,900 | ₩153,700 | ₩142,600 | ₩150,800 | +3.36% | 51.7만 |
|---|
| 2026.04.24 | ₩132,500 | ₩144,500 | ₩132,500 | ₩143,900 | +8.60% | 66.9만 |
|---|
| 2026.04.23 | ₩133,400 | ₩135,500 | ₩130,700 | ₩132,200 | -0.90% | 30.7만 |
|---|
| 2026.04.22 | ₩130,200 | ₩131,800 | ₩129,700 | ₩131,200 | +0.77% | 23.2만 |
|---|
| 2026.04.21 | ₩131,500 | ₩132,000 | ₩129,400 | ₩130,600 | -0.68% | 21.3만 |
|---|
| 2026.04.20 | ₩133,000 | ₩133,000 | ₩130,700 | ₩130,700 | -1.73% | 13.1만 |
|---|
| 2026.04.17 | ₩134,200 | ₩134,900 | ₩131,400 | ₩132,600 | -1.19% | 15만 |
|---|
| 2026.04.16 | ₩131,700 | ₩134,100 | ₩131,400 | ₩133,200 | +1.14% | 24만 |
|---|
| 2026.04.15 | ₩130,600 | ₩131,000 | ₩129,500 | ₩130,500 | -0.08% | 25.5만 |
|---|
| 2026.04.14 | ₩131,500 | ₩132,200 | ₩128,700 | ₩129,200 | -1.75% | 24.4만 |
|---|
| 2026.04.13 | ₩129,900 | ₩132,500 | ₩129,500 | ₩130,600 | +0.54% | 12.1만 |
|---|
| 2026.04.10 | ₩130,500 | ₩132,400 | ₩129,100 | ₩131,900 | +1.07% | 13.9만 |
|---|
| 2026.04.09 | ₩131,500 | ₩133,800 | ₩128,500 | ₩129,100 | -1.83% | 24.9만 |
|---|
| 2026.04.08 | ₩132,400 | ₩134,800 | ₩129,100 | ₩130,300 | -1.59% | 19만 |
|---|
| 2026.04.07 | ₩131,400 | ₩132,700 | ₩127,100 | ₩127,700 | -2.82% | 17.2만 |
|---|
| 2026.04.06 | ₩132,600 | ₩134,100 | ₩129,800 | ₩131,200 | -1.06% | 12.2만 |
|---|
| 2026.04.03 | ₩135,700 | ₩137,300 | ₩131,400 | ₩131,500 | -3.10% | 11.7만 |
|---|
| 2026.04.02 | ₩142,200 | ₩144,000 | ₩132,800 | ₩134,300 | -5.56% | 19.6만 |
|---|
| 2026.04.01 | ₩142,400 | ₩143,800 | ₩138,800 | ₩142,600 | +0.14% | 15.8만 |
|---|
| 2026.03.31 | ₩140,500 | ₩142,000 | ₩137,000 | ₩137,200 | -2.35% | 17.2만 |
|---|
| 2026.03.30 | ₩138,600 | ₩141,500 | ₩138,000 | ₩140,400 | +1.30% | 16만 |
|---|
| 2026.03.27 | ₩134,400 | ₩145,200 | ₩132,900 | ₩144,400 | +7.44% | 35.3만 |
|---|
| 2026.03.26 | ₩137,900 | ₩139,000 | ₩135,300 | ₩136,000 | -1.38% | 12.3만 |
|---|
| 2026.03.25 | ₩137,900 | ₩139,900 | ₩135,900 | ₩136,800 | -0.80% | 10.9만 |
|---|
| 2026.03.24 | ₩140,200 | ₩140,200 | ₩132,700 | ₩135,700 | -3.21% | 13.4만 |
|---|
| 2026.03.23 | ₩136,600 | ₩140,800 | ₩135,200 | ₩136,000 | -0.44% | 21.9만 |
|---|
| 2026.03.20 | ₩136,100 | ₩142,900 | ₩136,000 | ₩140,800 | +3.45% | 28.3만 |
|---|
| 2026.03.19 | ₩132,500 | ₩135,100 | ₩132,400 | ₩134,700 | +1.66% | 9.5만 |
|---|
| 2026.03.18 | ₩134,800 | ₩139,600 | ₩133,000 | ₩135,600 | +0.59% | 22.3만 |
|---|
| 2026.03.17 | ₩129,800 | ₩135,400 | ₩129,800 | ₩132,700 | +2.23% | 18만 |
|---|
| 2026.03.16 | ₩131,000 | ₩131,500 | ₩128,000 | ₩128,300 | -2.06% | 12.8만 |
|---|
| 2026.03.13 | ₩127,300 | ₩132,900 | ₩127,000 | ₩131,000 | +2.91% | 19.1만 |
|---|
| 2026.03.12 | ₩129,900 | ₩132,500 | ₩128,800 | ₩130,400 | +0.38% | 25.2만 |
|---|
| 2026.03.11 | ₩130,500 | ₩135,000 | ₩129,600 | ₩130,900 | +0.31% | 18.4만 |
|---|
| 2026.03.10 | ₩133,100 | ₩133,100 | ₩127,400 | ₩129,200 | -2.93% | 18.9만 |
|---|
| 2026.03.09 | ₩124,800 | ₩128,300 | ₩122,700 | ₩128,100 | +2.64% | 17.6만 |
|---|
| 2026.03.06 | ₩128,000 | ₩132,500 | ₩127,900 | ₩131,600 | +2.81% | 19.2만 |
|---|
| 2026.03.05 | ₩132,900 | ₩134,000 | ₩129,200 | ₩130,200 | -2.03% | 28.4만 |
|---|
| 2026.03.04 | ₩132,100 | ₩133,500 | ₩122,000 | ₩125,400 | -5.07% | 43.7만 |
|---|
| 2026.03.03 | ₩150,000 | ₩151,000 | ₩138,400 | ₩138,600 | -7.60% | 38만 |
|---|
| 2026.02.27 | ₩157,100 | ₩157,100 | ₩150,900 | ₩151,400 | -3.63% | 50만 |
|---|
| 2026.02.26 | ₩157,300 | ₩158,500 | ₩154,500 | ₩156,600 | -0.45% | 30.8만 |
|---|
| 2026.02.25 | ₩157,600 | ₩158,100 | ₩154,200 | ₩157,000 | -0.38% | 23.2만 |
|---|
| 2026.02.24 | ₩158,000 | ₩159,700 | ₩156,800 | ₩157,700 | -0.19% | 17.8만 |
|---|
| 2026.02.23 | ₩157,300 | ₩157,800 | ₩155,000 | ₩156,600 | -0.45% | 15.6만 |
|---|
| 2026.02.20 | ₩161,000 | ₩163,500 | ₩155,300 | ₩156,000 | -3.11% | 26.4만 |
|---|
| 2026.02.19 | ₩161,600 | ₩162,000 | ₩157,600 | ₩161,400 | -0.12% | 22.4만 |
|---|
| 2026.02.13 | ₩158,900 | ₩164,300 | ₩157,800 | ₩161,000 | +1.32% | 32.4만 |
|---|
| 2026.02.12 | ₩163,000 | ₩163,200 | ₩155,300 | ₩159,400 | -2.21% | 39.6만 |
|---|
| 2026.02.11 | ₩164,900 | ₩165,000 | ₩162,000 | ₩163,000 | -1.15% | 26.3만 |
|---|
| 2026.02.10 | ₩163,100 | ₩166,000 | ₩160,200 | ₩164,200 | +0.67% | 52.2만 |
|---|
| 2026.02.09 | ₩146,000 | ₩169,000 | ₩145,400 | ₩165,100 | +13.08% | 244.1만 |
|---|
| 2026.02.06 | ₩138,400 | ₩138,400 | ₩130,500 | ₩137,300 | -0.79% | 19.9만 |
|---|
| 2026.02.05 | ₩139,100 | ₩143,000 | ₩138,600 | ₩139,700 | +0.43% | 32.2만 |
|---|
| 2026.02.04 | ₩139,100 | ₩141,700 | ₩138,600 | ₩139,500 | +0.29% | 22.2만 |
|---|
| 2026.02.03 | ₩140,400 | ₩140,900 | ₩136,900 | ₩139,300 | -0.78% | 24.3만 |
|---|
| 2026.02.02 | ₩136,900 | ₩140,600 | ₩135,100 | ₩138,200 | +0.95% | 36.5만 |
|---|
| 2026.01.30 | ₩138,800 | ₩140,700 | ₩137,200 | ₩138,800 | 0.00% | 26.5만 |
|---|
| 2026.01.29 | ₩135,600 | ₩141,400 | ₩134,600 | ₩139,500 | +2.88% | 65.5만 |
|---|
| 2026.01.28 | ₩133,900 | ₩136,000 | ₩132,000 | ₩133,900 | 0.00% | 30.3만 |
|---|
| 2026.01.27 | ₩130,500 | ₩135,500 | ₩130,500 | ₩133,800 | +2.53% | 39.3만 |
|---|
| 2026.01.26 | ₩131,400 | ₩134,200 | ₩131,000 | ₩131,600 | +0.15% | 29.3만 |
|---|
| 2026.01.23 | ₩126,500 | ₩133,500 | ₩125,500 | ₩133,300 | +5.38% | 77.5만 |
|---|
| 2026.01.22 | ₩118,900 | ₩128,500 | ₩118,300 | ₩126,700 | +6.56% | 89.8만 |
|---|
| 2026.01.21 | ₩120,000 | ₩120,400 | ₩118,000 | ₩119,100 | -0.75% | 23.3만 |
|---|
| 2026.01.20 | ₩119,500 | ₩121,700 | ₩119,300 | ₩121,300 | +1.51% | 22.2만 |
|---|
| 2026.01.19 | ₩120,900 | ₩121,000 | ₩119,000 | ₩119,700 | -0.99% | 20.1만 |
|---|
| 2026.01.16 | ₩120,100 | ₩123,000 | ₩119,500 | ₩121,400 | +1.08% | 31만 |
|---|
| 2026.01.15 | ₩119,700 | ₩120,600 | ₩119,100 | ₩119,800 | +0.08% | 23.1만 |
|---|
| 2026.01.14 | ₩119,600 | ₩120,600 | ₩118,600 | ₩119,900 | +0.25% | 20.8만 |
|---|
| 2026.01.13 | ₩119,300 | ₩119,600 | ₩117,800 | ₩118,600 | -0.59% | 19.8만 |
|---|
| 2026.01.12 | ₩119,300 | ₩119,300 | ₩116,400 | ₩118,800 | -0.42% | 22.3만 |
|---|
| 2026.01.09 | ₩119,400 | ₩120,100 | ₩119,000 | ₩119,200 | -0.17% | 18.3만 |
|---|
| 2026.01.08 | ₩120,300 | ₩120,600 | ₩118,800 | ₩120,000 | -0.25% | 24.2만 |
|---|
| 2026.01.07 | ₩121,400 | ₩122,200 | ₩118,600 | ₩120,700 | -0.58% | 32.2만 |
|---|
| 2026.01.06 | ₩126,700 | ₩126,900 | ₩121,300 | ₩121,900 | -3.79% | 32.7만 |
|---|
| 2026.01.05 | ₩129,100 | ₩129,200 | ₩125,700 | ₩126,600 | -1.94% | 30.1만 |
|---|
| 2026.01.02 | ₩122,000 | ₩127,400 | ₩121,600 | ₩126,900 | +4.02% | 41.1만 |
|---|
| 2025.12.30 | ₩119,800 | ₩120,400 | ₩118,700 | ₩119,500 | -0.25% | 8.3만 |
|---|
| 2025.12.29 | ₩118,300 | ₩119,900 | ₩117,500 | ₩119,700 | +1.18% | 12.5만 |
|---|
| 2025.12.26 | ₩120,700 | ₩121,200 | ₩118,800 | ₩118,900 | -1.49% | 12.4만 |
|---|
| 2025.12.24 | ₩121,700 | ₩121,800 | ₩120,400 | ₩120,500 | -0.99% | 7.4만 |
|---|
| 2025.12.23 | ₩122,200 | ₩122,500 | ₩120,700 | ₩121,000 | -0.98% | 10.5만 |
|---|
| 2025.12.22 | ₩122,000 | ₩122,300 | ₩121,200 | ₩121,900 | -0.08% | 10.9만 |
|---|
| 2025.12.19 | ₩120,200 | ₩122,000 | ₩119,800 | ₩121,200 | +0.83% | 13.7만 |
|---|
| 2025.12.18 | ₩121,400 | ₩121,400 | ₩119,200 | ₩119,300 | -1.73% | 13.8만 |
|---|
| 2025.12.17 | ₩124,900 | ₩125,200 | ₩121,800 | ₩121,800 | -2.48% | 17.8만 |
|---|
| 2025.12.16 | ₩123,600 | ₩124,800 | ₩122,700 | ₩124,200 | +0.49% | 23.4만 |
|---|
| 2025.12.15 | ₩121,500 | ₩123,700 | ₩120,600 | ₩122,700 | +0.99% | 15.3만 |
|---|
| 2025.12.12 | ₩122,400 | ₩123,000 | ₩121,800 | ₩121,800 | -0.49% | 10.1만 |
|---|
| 2025.12.11 | ₩122,200 | ₩123,100 | ₩120,800 | ₩121,800 | -0.33% | 22.7만 |
|---|
| 2025.12.10 | ₩122,200 | ₩122,600 | ₩120,900 | ₩121,300 | -0.74% | 11.2만 |
|---|
| 2025.12.09 | ₩123,300 | ₩123,400 | ₩121,800 | ₩122,000 | -1.05% | 10.9만 |
|---|
| 2025.12.08 | ₩124,400 | ₩124,800 | ₩122,600 | ₩122,900 | -1.21% | 11.6만 |
|---|
| 2025.12.05 | ₩123,500 | ₩124,300 | ₩121,700 | ₩124,300 | +0.65% | 19.6만 |
|---|
| 2025.12.04 | ₩125,200 | ₩125,500 | ₩123,400 | ₩124,000 | -0.96% | 15.4만 |
|---|
| 2025.12.03 | ₩124,900 | ₩125,700 | ₩124,200 | ₩125,200 | +0.24% | 9.2만 |
|---|
| 2025.12.02 | ₩125,700 | ₩125,800 | ₩123,600 | ₩124,800 | -0.72% | 18.9만 |
|---|
| 2025.12.01 | ₩125,600 | ₩125,900 | ₩124,100 | ₩125,400 | -0.16% | 14만 |
|---|
| 2025.11.28 | ₩125,100 | ₩125,500 | ₩123,700 | ₩124,300 | -0.64% | 14.6만 |
|---|
| 2025.11.27 | ₩127,300 | ₩128,800 | ₩124,600 | ₩125,100 | -1.73% | 19.8만 |
|---|
| 2025.11.26 | ₩128,000 | ₩128,100 | ₩126,100 | ₩127,500 | -0.39% | 17.5만 |
|---|
| 2025.11.25 | ₩132,100 | ₩132,100 | ₩125,800 | ₩126,400 | -4.31% | 24.9만 |
|---|
| 2025.11.24 | ₩135,800 | ₩136,000 | ₩130,800 | ₩130,900 | -3.61% | 32.3만 |
|---|
| 2025.11.21 | ₩135,800 | ₩136,100 | ₩132,900 | ₩134,400 | -1.03% | 37.7만 |
|---|
| 2025.11.20 | ₩127,500 | ₩137,900 | ₩126,500 | ₩134,800 | +5.73% | 84.2만 |
|---|
| 2025.11.19 | ₩125,400 | ₩129,300 | ₩124,300 | ₩127,700 | +1.83% | 33.5만 |
|---|
| 2025.11.18 | ₩127,400 | ₩127,900 | ₩123,500 | ₩123,600 | -2.98% | 13.8만 |
|---|
| 2025.11.17 | ₩129,000 | ₩129,300 | ₩126,600 | ₩127,200 | -1.40% | 19.7만 |
|---|
| 2025.11.14 | ₩125,900 | ₩130,100 | ₩125,700 | ₩127,400 | +1.19% | 33.4만 |
|---|
| 2025.11.13 | ₩126,000 | ₩128,500 | ₩124,700 | ₩127,800 | +1.43% | 27.2만 |
|---|
| 2025.11.12 | ₩124,600 | ₩126,500 | ₩124,400 | ₩126,300 | +1.36% | 20만 |
|---|
| 2025.11.11 | ₩125,600 | ₩125,600 | ₩123,200 | ₩123,900 | -1.35% | 29.2만 |
|---|
| 2025.11.10 | ₩128,200 | ₩128,300 | ₩124,100 | ₩126,100 | -1.64% | 30만 |
|---|
| 2025.11.07 | ₩120,900 | ₩130,900 | ₩120,300 | ₩126,500 | +4.63% | 160.5만 |
|---|
| 2025.11.06 | ₩121,400 | ₩121,400 | ₩117,600 | ₩118,600 | -2.31% | 19.9만 |
|---|
| 2025.11.05 | ₩121,600 | ₩121,600 | ₩117,100 | ₩120,100 | -1.23% | 27만 |
|---|
| 2025.11.04 | ₩120,100 | ₩122,300 | ₩120,100 | ₩120,600 | +0.42% | 21.8만 |
|---|
| 2025.11.03 | ₩124,400 | ₩125,300 | ₩120,000 | ₩120,200 | -3.38% | 34.2만 |
|---|
| 2025.10.31 | ₩122,500 | ₩123,000 | ₩120,200 | ₩120,900 | -1.31% | 17.6만 |
|---|
| 2025.10.30 | ₩122,600 | ₩124,800 | ₩121,400 | ₩121,700 | -0.73% | 34.7만 |
|---|
| 2025.10.29 | ₩123,600 | ₩123,600 | ₩120,200 | ₩120,500 | -2.51% | 23.5만 |
|---|
| 2025.10.28 | ₩119,900 | ₩123,700 | ₩119,800 | ₩123,700 | +3.17% | 40.8만 |
|---|
| 2025.10.27 | ₩119,000 | ₩120,700 | ₩118,800 | ₩119,800 | +0.67% | 16.8만 |
|---|
| 2025.10.24 | ₩120,300 | ₩120,700 | ₩118,500 | ₩118,700 | -1.33% | 19.1만 |
|---|
| 2025.10.23 | ₩120,800 | ₩122,800 | ₩119,300 | ₩119,400 | -1.16% | 19.9만 |
|---|
| 2025.10.22 | ₩118,500 | ₩120,700 | ₩118,100 | ₩120,400 | +1.60% | 17만 |
|---|
| 2025.10.21 | ₩119,800 | ₩120,000 | ₩118,400 | ₩118,700 | -0.92% | 15.2만 |
|---|
| 2025.10.20 | ₩118,500 | ₩120,000 | ₩117,500 | ₩119,500 | +0.84% | 13.5만 |
|---|
| 2025.10.17 | ₩118,200 | ₩118,400 | ₩117,100 | ₩117,700 | -0.42% | 10.4만 |
|---|
| 2025.10.16 | ₩117,000 | ₩118,800 | ₩117,000 | ₩118,500 | +1.28% | 15.2만 |
|---|
| 2025.10.15 | ₩117,800 | ₩118,200 | ₩116,700 | ₩116,900 | -0.76% | 17.4만 |
|---|
| 2025.10.14 | ₩120,000 | ₩120,100 | ₩116,800 | ₩117,300 | -2.25% | 26.2만 |
|---|
| 2025.10.13 | ₩118,800 | ₩120,800 | ₩118,100 | ₩120,600 | +1.52% | 11.9만 |
|---|
| 2025.10.10 | ₩121,600 | ₩122,000 | ₩119,600 | ₩119,800 | -1.48% | 31.3만 |
|---|