시장 데이터를 불러오는 중
전체 종목
Advance Auto Parts Inc. 과거 주가
Advance Auto Parts Inc. · AAP · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Advance Auto Parts Inc. · AAP · NYSE
주요 사업 분야는 자동차·가정용품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,725 | ₩57,112 | ₩55,538 | ₩56,432 | -0.52% | 130.8만 |
| 2026.10.08 | ₩54,751 | ₩56,725 | ₩54,497 | ₩56,565 | +3.31% | 159.5만 |
| 2026.10.07 | ₩54,857 | ₩55,564 | ₩53,977 | ₩54,964 | +0.19% | 144.3만 |
| 2026.10.06 | ₩53,683 | ₩55,765 | ₩53,296 | ₩55,017 | +2.49% | 136.4만 |
| 2026.10.05 | ₩51,656 | ₩53,136 | ₩50,815 | ₩52,896 | +2.40% | 186.9만 |
| 2026.10.02 | ₩52,509 | ₩52,870 | ₩51,189 | ₩51,602 | -1.73% | 153.2만 |
| 2026.10.01 | ₩51,722 | ₩51,909 | ₩50,762 | ₩51,682 | -0.08% | 206.8만 |
| 2026.09.30 | ₩53,283 | ₩53,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,909 |
| -2.58% |
| 176만 |
| 2026.09.29 | ₩53,323 | ₩54,164 | ₩52,563 | ₩53,003 | -0.60% | 195.8만 |
|---|
| 2026.09.28 | ₩55,671 | ₩56,165 | ₩52,843 | ₩53,056 | -4.70% | 259만 |
|---|
| 2026.09.25 | ₩56,058 | ₩56,352 | ₩55,004 | ₩55,671 | -0.69% | 160.5만 |
|---|
| 2026.09.24 | ₩55,711 | ₩56,298 | ₩54,364 | ₩55,271 | -0.79% | 166.9만 |
|---|
| 2026.09.23 | ₩56,378 | ₩56,939 | ₩54,564 | ₩54,831 | -2.74% | 201.3만 |
|---|
| 2026.09.22 | ₩56,005 | ₩58,126 | ₩56,005 | ₩56,912 | +1.62% | 192.4만 |
|---|
| 2026.09.21 | ₩57,365 | ₩57,632 | ₩54,631 | ₩54,711 | -4.63% | 193.3만 |
|---|
| 2026.09.18 | ₩55,591 | ₩57,272 | ₩55,511 | ₩56,765 | +2.11% | 228.7만 |
|---|
| 2026.09.17 | ₩57,339 | ₩57,339 | ₩55,791 | ₩56,005 | -2.33% | 124.8만 |
|---|
| 2026.09.16 | ₩58,032 | ₩58,820 | ₩55,831 | ₩55,898 | -3.68% | 168.3만 |
|---|
| 2026.09.15 | ₩59,673 | ₩60,340 | ₩57,606 | ₩57,992 | -2.82% | 138.5만 |
|---|
| 2026.09.14 | ₩59,260 | ₩60,727 | ₩59,260 | ₩60,047 | +1.33% | 192만 |
|---|
| 2026.09.11 | ₩58,700 | ₩60,407 | ₩58,019 | ₩59,607 | +1.55% | 156.4만 |
|---|
| 2026.09.10 | ₩57,419 | ₩58,032 | ₩56,418 | ₩57,779 | +0.63% | 123.1만 |
|---|
| 2026.09.09 | ₩56,258 | ₩58,606 | ₩55,618 | ₩57,872 | +2.87% | 186.5만 |
|---|
| 2026.09.08 | ₩58,700 | ₩58,953 | ₩56,472 | ₩56,778 | -3.27% | 170.9만 |
|---|
| 2026.09.04 | ₩56,872 | ₩58,993 | ₩56,685 | ₩58,940 | +3.64% | 132.3만 |
|---|
| 2026.09.03 | ₩57,272 | ₩57,846 | ₩56,098 | ₩56,992 | -0.49% | 187.2만 |
|---|
| 2026.09.02 | ₩57,032 | ₩58,179 | ₩56,752 | ₩57,099 | +0.12% | 119.6만 |
|---|
| 2026.09.01 | ₩56,632 | ₩57,912 | ₩56,245 | ₩57,045 | +0.73% | 207.1만 |
|---|
| 2026.08.31 | ₩57,045 | ₩58,419 | ₩55,351 | ₩56,271 | -1.36% | 272.3만 |
|---|
| 2026.08.28 | ₩58,326 | ₩58,740 | ₩56,925 | ₩57,232 | -1.88% | 131.4만 |
|---|
| 2026.08.27 | ₩57,592 | ₩58,273 | ₩57,192 | ₩58,259 | +1.16% | 105.2만 |
|---|
| 2026.08.26 | ₩58,526 | ₩59,006 | ₩57,072 | ₩58,766 | +0.41% | 131.4만 |
|---|
| 2026.08.25 | ₩58,206 | ₩59,540 | ₩57,566 | ₩58,219 | +0.02% | 166.5만 |
|---|
| 2026.08.24 | ₩57,432 | ₩59,580 | ₩56,725 | ₩58,206 | +1.35% | 318.1만 |
|---|
| 2026.08.21 | ₩56,578 | ₩58,366 | ₩56,031 | ₩56,805 | +0.40% | 455.1만 |
|---|
| 2026.08.20 | ₩62,502 | ₩63,195 | ₩54,244 | ₩56,552 | -9.52% | 1666.5만 |
|---|
| 2026.08.19 | ₩77,230 | ₩78,617 | ₩74,695 | ₩74,949 | -2.95% | 208.8만 |
|---|
| 2026.08.18 | ₩76,109 | ₩79,084 | ₩75,509 | ₩75,989 | -0.16% | 187.1만 |
|---|
| 2026.08.17 | ₩74,615 | ₩76,590 | ₩73,681 | ₩75,669 | +1.41% | 166.3만 |
|---|
| 2026.08.14 | ₩75,389 | ₩75,963 | ₩74,068 | ₩75,442 | +0.07% | 131.5만 |
|---|
| 2026.08.13 | ₩73,028 | ₩77,537 | ₩72,454 | ₩76,523 | +4.79% | 193.7만 |
|---|
| 2026.08.12 | ₩70,920 | ₩71,880 | ₩69,332 | ₩71,400 | +0.68% | 168.3만 |
|---|
| 2026.08.11 | ₩74,081 | ₩75,149 | ₩70,226 | ₩70,640 | -4.65% | 118.7만 |
|---|
| 2026.08.10 | ₩76,630 | ₩76,630 | ₩73,228 | ₩74,348 | -2.98% | 119.5만 |
|---|
| 2026.08.07 | ₩76,590 | ₩77,457 | ₩76,043 | ₩77,110 | +0.68% | 76.7만 |
|---|
| 2026.08.06 | ₩78,924 | ₩79,044 | ₩76,883 | ₩77,270 | -2.10% | 96.5만 |
|---|
| 2026.08.05 | ₩78,484 | ₩80,418 | ₩77,950 | ₩79,484 | +1.27% | 91.9만 |
|---|
| 2026.08.04 | ₩74,001 | ₩78,644 | ₩73,775 | ₩78,484 | +6.06% | 124.4만 |
|---|
| 2026.08.03 | ₩75,042 | ₩76,603 | ₩73,321 | ₩74,282 | -1.01% | 103만 |
|---|
| 2026.07.31 | ₩74,775 | ₩75,389 | ₩73,388 | ₩74,095 | -0.91% | 106.9만 |
|---|
| 2026.07.30 | ₩77,283 | ₩77,510 | ₩73,228 | ₩74,962 | -3.00% | 129.5만 |
|---|
| 2026.07.29 | ₩77,203 | ₩79,364 | ₩76,123 | ₩77,950 | +0.97% | 148.6만 |
|---|
| 2026.07.28 | ₩77,857 | ₩79,444 | ₩76,296 | ₩78,310 | +0.58% | 118.3만 |
|---|
| 2026.07.27 | ₩75,842 | ₩77,857 | ₩73,921 | ₩77,016 | +1.55% | 194.5만 |
|---|
| 2026.07.24 | ₩70,426 | ₩74,762 | ₩70,426 | ₩74,442 | +5.70% | 122.9만 |
|---|
| 2026.07.23 | ₩73,281 | ₩73,761 | ₩70,399 | ₩71,267 | -2.75% | 113.9만 |
|---|
| 2026.07.22 | ₩75,442 | ₩77,483 | ₩73,521 | ₩74,028 | -1.87% | 155만 |
|---|
| 2026.07.21 | ₩73,655 | ₩74,442 | ₩71,507 | ₩74,228 | +0.78% | 242.6만 |
|---|
| 2026.07.20 | ₩71,000 | ₩71,413 | ₩67,958 | ₩69,426 | -2.22% | 193.2만 |
|---|
| 2026.07.17 | ₩70,920 | ₩73,281 | ₩69,652 | ₩70,920 | 0.00% | 153.1만 |
|---|
| 2026.07.16 | ₩69,599 | ₩72,961 | ₩68,865 | ₩70,880 | +1.84% | 185.8만 |
|---|
| 2026.07.15 | ₩73,428 | ₩75,175 | ₩69,399 | ₩69,492 | -5.36% | 286.1만 |
|---|
| 2026.07.14 | ₩74,522 | ₩74,522 | ₩71,827 | ₩73,921 | -0.81% | 173.5만 |
|---|
| 2026.07.13 | ₩78,044 | ₩78,978 | ₩72,988 | ₩73,788 | -5.45% | 172.7만 |
|---|
| 2026.07.10 | ₩73,521 | ₩77,417 | ₩72,867 | ₩77,310 | +5.15% | 177.9만 |
|---|
| 2026.07.09 | ₩72,694 | ₩74,362 | ₩72,507 | ₩73,374 | +0.94% | 114만 |
|---|
| 2026.07.08 | ₩74,108 | ₩74,749 | ₩72,574 | ₩73,494 | -0.83% | 307만 |
|---|
| 2026.07.07 | ₩75,976 | ₩77,016 | ₩74,175 | ₩74,522 | -1.91% | 150.8만 |
|---|
| 2026.07.06 | ₩80,592 | ₩81,486 | ₩75,109 | ₩75,149 | -6.75% | 241.5만 |
|---|
| 2026.07.02 | ₩83,527 | ₩84,087 | ₩80,592 | ₩82,086 | -1.72% | 135.9만 |
|---|
| 2026.07.01 | ₩84,247 | ₩84,314 | ₩82,486 | ₩84,074 | -0.21% | 112.7만 |
|---|
| 2026.06.30 | ₩83,447 | ₩84,167 | ₩81,099 | ₩83,006 | -0.53% | 112.4만 |
|---|
| 2026.06.29 | ₩81,459 | ₩84,234 | ₩81,099 | ₩82,219 | +0.93% | 197.2만 |
|---|
| 2026.06.26 | ₩78,150 | ₩83,553 | ₩78,150 | ₩82,953 | +6.15% | 330.5만 |
|---|
| 2026.06.25 | ₩77,030 | ₩79,298 | ₩76,523 | ₩78,978 | +2.53% | 130.2만 |
|---|
| 2026.06.24 | ₩74,015 | ₩78,551 | ₩74,015 | ₩77,297 | +4.43% | 193.3만 |
|---|
| 2026.06.23 | ₩73,481 | ₩74,829 | ₩72,054 | ₩73,121 | -0.49% | 146.7만 |
|---|
| 2026.06.22 | ₩79,124 | ₩79,418 | ₩73,921 | ₩73,935 | -6.56% | 198.3만 |
|---|
| 2026.06.18 | ₩77,884 | ₩82,113 | ₩77,777 | ₩80,178 | +2.95% | 215.6만 |
|---|
| 2026.06.17 | ₩79,404 | ₩81,245 | ₩77,297 | ₩77,510 | -2.39% | 138만 |
|---|
| 2026.06.16 | ₩80,658 | ₩81,606 | ₩79,938 | ₩80,538 | -0.15% | 119.1만 |
|---|
| 2026.06.15 | ₩81,472 | ₩83,340 | ₩80,418 | ₩81,432 | -0.05% | 103.5만 |
|---|
| 2026.06.12 | ₩81,059 | ₩82,393 | ₩79,911 | ₩81,112 | +0.07% | 128.1만 |
|---|
| 2026.06.11 | ₩80,178 | ₩81,806 | ₩77,670 | ₩80,872 | +0.87% | 145.5만 |
|---|
| 2026.06.10 | ₩80,031 | ₩81,219 | ₩78,017 | ₩79,191 | -1.05% | 138.9만 |
|---|
| 2026.06.09 | ₩78,751 | ₩81,832 | ₩77,657 | ₩80,098 | +1.71% | 181.3만 |
|---|
| 2026.06.08 | ₩75,869 | ₩79,858 | ₩75,656 | ₩77,884 | +2.66% | 285.6만 |
|---|
| 2026.06.05 | ₩74,762 | ₩76,309 | ₩73,908 | ₩75,789 | +1.37% | 155만 |
|---|
| 2026.06.04 | ₩76,603 | ₩77,043 | ₩72,761 | ₩74,562 | -2.66% | 154.1만 |
|---|
| 2026.06.03 | ₩76,576 | ₩76,763 | ₩74,548 | ₩76,203 | -0.49% | 194.7만 |
|---|
| 2026.06.02 | ₩78,711 | ₩79,098 | ₩75,002 | ₩76,910 | -2.29% | 239만 |
|---|
| 2026.06.01 | ₩81,032 | ₩83,140 | ₩78,951 | ₩79,111 | -2.37% | 245.8만 |
|---|
| 2026.05.29 | ₩78,777 | ₩81,379 | ₩78,631 | ₩80,365 | +2.02% | 212.7만 |
|---|
| 2026.05.28 | ₩77,817 | ₩79,911 | ₩77,270 | ₩79,858 | +2.62% | 246.2만 |
|---|
| 2026.05.27 | ₩74,268 | ₩77,750 | ₩74,135 | ₩77,723 | +4.65% | 282.6만 |
|---|
| 2026.05.26 | ₩75,162 | ₩76,456 | ₩72,080 | ₩73,548 | -2.15% | 341.7만 |
|---|
| 2026.05.22 | ₩77,390 | ₩78,884 | ₩74,068 | ₩77,310 | -0.10% | 346.9만 |
|---|
| 2026.05.21 | ₩76,830 | ₩82,966 | ₩73,428 | ₩78,204 | +1.79% | 864.8만 |
|---|
| 2026.05.20 | ₩65,383 | ₩69,612 | ₩64,303 | ₩68,358 | +4.55% | 311.9만 |
|---|
| 2026.05.19 | ₩67,091 | ₩67,264 | ₩64,983 | ₩66,077 | -1.51% | 230만 |
|---|
| 2026.05.18 | ₩65,717 | ₩67,771 | ₩63,302 | ₩67,504 | +2.72% | 260.5만 |
|---|
| 2026.05.15 | ₩66,504 | ₩67,064 | ₩62,875 | ₩62,929 | -5.38% | 209.2만 |
|---|
| 2026.05.14 | ₩66,611 | ₩67,745 | ₩65,770 | ₩66,317 | -0.44% | 153.6만 |
|---|
| 2026.05.13 | ₩69,372 | ₩69,372 | ₩65,703 | ₩65,717 | -5.27% | 250.7만 |
|---|
| 2026.05.12 | ₩68,972 | ₩70,479 | ₩67,118 | ₩70,199 | +1.78% | 162만 |
|---|
| 2026.05.11 | ₩73,628 | ₩73,841 | ₩69,065 | ₩69,145 | -6.09% | 192.8만 |
|---|
| 2026.05.08 | ₩76,776 | ₩76,776 | ₩73,428 | ₩74,909 | -2.43% | 225.8만 |
|---|
| 2026.05.07 | ₩77,310 | ₩78,284 | ₩74,375 | ₩76,349 | -1.24% | 130.2만 |
|---|
| 2026.05.06 | ₩77,123 | ₩78,711 | ₩75,909 | ₩77,470 | +0.45% | 97.6만 |
|---|
| 2026.05.05 | ₩76,763 | ₩77,977 | ₩75,389 | ₩75,909 | -1.11% | 108.7만 |
|---|
| 2026.05.04 | ₩77,443 | ₩79,965 | ₩76,123 | ₩76,550 | -1.15% | 142.5만 |
|---|
| 2026.05.01 | ₩80,045 | ₩80,112 | ₩77,990 | ₩78,617 | -1.78% | 90.1만 |
|---|
| 2026.04.30 | ₩76,750 | ₩80,058 | ₩76,403 | ₩79,391 | +3.44% | 181만 |
|---|
| 2026.04.29 | ₩74,802 | ₩75,802 | ₩73,815 | ₩74,388 | -0.55% | 116.2만 |
|---|
| 2026.04.28 | ₩77,590 | ₩78,711 | ₩74,762 | ₩75,509 | -2.68% | 89.8만 |
|---|
| 2026.04.27 | ₩76,883 | ₩78,737 | ₩76,043 | ₩77,203 | +0.42% | 111.1만 |
|---|
| 2026.04.24 | ₩76,550 | ₩77,844 | ₩74,762 | ₩77,617 | +1.39% | 103만 |
|---|
| 2026.04.23 | ₩79,871 | ₩80,618 | ₩76,750 | ₩77,590 | -2.86% | 98.5만 |
|---|
| 2026.04.22 | ₩78,711 | ₩81,299 | ₩78,270 | ₩79,525 | +1.03% | 126.1만 |
|---|
| 2026.04.21 | ₩76,376 | ₩78,404 | ₩75,896 | ₩78,351 | +2.59% | 168.9만 |
|---|
| 2026.04.20 | ₩76,803 | ₩77,096 | ₩75,255 | ₩76,403 | -0.52% | 122.3만 |
|---|
| 2026.04.17 | ₩76,910 | ₩78,097 | ₩75,709 | ₩76,696 | -0.28% | 144만 |
|---|
| 2026.04.16 | ₩75,442 | ₩76,830 | ₩74,708 | ₩75,589 | +0.19% | 128.8만 |
|---|
| 2026.04.15 | ₩74,242 | ₩76,043 | ₩73,108 | ₩75,882 | +2.21% | 115.8만 |
|---|
| 2026.04.14 | ₩74,749 | ₩75,509 | ₩74,041 | ₩74,722 | -0.04% | 125.3만 |
|---|
| 2026.04.13 | ₩73,775 | ₩75,202 | ₩72,694 | ₩75,189 | +1.92% | 159.2만 |
|---|
| 2026.04.10 | ₩76,550 | ₩77,257 | ₩72,160 | ₩72,827 | -4.86% | 202.3만 |
|---|
| 2026.04.09 | ₩71,613 | ₩76,550 | ₩71,613 | ₩75,416 | +5.31% | 142.4만 |
|---|
| 2026.04.08 | ₩72,014 | ₩73,868 | ₩71,440 | ₩72,707 | +0.96% | 166.2만 |
|---|
| 2026.04.07 | ₩69,972 | ₩70,666 | ₩69,372 | ₩70,266 | +0.42% | 80만 |
|---|
| 2026.04.06 | ₩68,238 | ₩71,053 | ₩67,998 | ₩70,706 | +3.62% | 85.6만 |
|---|
| 2026.04.02 | ₩71,774 | ₩72,534 | ₩68,265 | ₩69,145 | -3.66% | 127.3만 |
|---|
| 2026.04.01 | ₩71,106 | ₩72,694 | ₩70,706 | ₩72,574 | +2.06% | 110.9만 |
|---|
| 2026.03.31 | ₩68,612 | ₩71,400 | ₩68,612 | ₩70,373 | +2.57% | 130만 |
|---|
| 2026.03.30 | ₩69,345 | ₩69,639 | ₩67,278 | ₩68,252 | -1.58% | 137.4만 |
|---|
| 2026.03.27 | ₩69,159 | ₩69,852 | ₩68,385 | ₩68,799 | -0.52% | 138만 |
|---|
| 2026.03.26 | ₩69,426 | ₩70,666 | ₩68,372 | ₩69,172 | -0.37% | 118.2만 |
|---|
| 2026.03.25 | ₩68,585 | ₩70,426 | ₩67,584 | ₩70,346 | +2.57% | 90.1만 |
|---|
| 2026.03.24 | ₩66,704 | ₩68,385 | ₩65,677 | ₩67,905 | +1.80% | 99.5만 |
|---|
| 2026.03.23 | ₩65,997 | ₩68,478 | ₩65,277 | ₩67,691 | +2.57% | 178.3만 |
|---|
| 2026.03.20 | ₩64,169 | ₩65,330 | ₩62,088 | ₩62,755 | -2.20% | 243.9만 |
|---|
| 2026.03.19 | ₩64,409 | ₩65,196 | ₩62,515 | ₩64,489 | +0.12% | 231.7만 |
|---|
| 2026.03.18 | ₩68,038 | ₩68,372 | ₩65,703 | ₩65,850 | -3.22% | 164.4만 |
|---|
| 2026.03.17 | ₩71,720 | ₩72,641 | ₩68,905 | ₩69,265 | -3.42% | 158.2만 |
|---|
| 2026.03.16 | ₩68,278 | ₩71,747 | ₩68,238 | ₩70,960 | +3.93% | 170.5만 |
|---|
| 2026.03.13 | ₩70,666 | ₩71,293 | ₩67,998 | ₩69,012 | -2.34% | 217.6만 |
|---|
| 2026.03.12 | ₩70,413 | ₩72,787 | ₩70,146 | ₩70,253 | -0.23% | 166.9만 |
|---|
| 2026.03.11 | ₩68,945 | ₩71,480 | ₩68,252 | ₩71,146 | +3.19% | 153.3만 |
|---|
| 2026.03.10 | ₩67,718 | ₩69,052 | ₩66,624 | ₩68,131 | +0.61% | 102만 |
|---|
| 2026.03.09 | ₩66,784 | ₩68,492 | ₩65,103 | ₩68,158 | +2.06% | 148.8만 |
|---|
| 2026.03.06 | ₩67,905 | ₩69,666 | ₩66,571 | ₩67,144 | -1.12% | 186.6만 |
|---|
| 2026.03.05 | ₩68,465 | ₩69,359 | ₩67,011 | ₩68,385 | -0.12% | 152.8만 |
|---|
| 2026.03.04 | ₩69,319 | ₩70,346 | ₩68,131 | ₩68,318 | -1.44% | 112만 |
|---|
| 2026.03.03 | ₩69,225 | ₩69,932 | ₩66,357 | ₩69,252 | +0.04% | 154.4만 |
|---|
| 2026.03.02 | ₩69,772 | ₩71,093 | ₩68,278 | ₩71,066 | +1.85% | 144.2만 |
|---|
| 2026.02.27 | ₩69,185 | ₩71,026 | ₩68,265 | ₩70,933 | +2.53% | 177만 |
|---|
| 2026.02.26 | ₩67,318 | ₩70,133 | ₩66,557 | ₩69,372 | +3.05% | 181.2만 |
|---|
| 2026.02.25 | ₩70,853 | ₩71,093 | ₩66,957 | ₩67,291 | -5.03% | 270.5만 |
|---|
| 2026.02.24 | ₩72,601 | ₩74,268 | ₩71,240 | ₩71,747 | -1.18% | 187.1만 |
|---|
| 2026.02.23 | ₩73,428 | ₩74,975 | ₩72,361 | ₩73,868 | +0.60% | 161.9만 |
|---|
| 2026.02.20 | ₩74,308 | ₩76,469 | ₩70,666 | ₩74,535 | +0.31% | 284.3만 |
|---|
| 2026.02.19 | ₩75,122 | ₩75,255 | ₩72,774 | ₩74,682 | -0.59% | 174만 |
|---|
| 2026.02.18 | ₩75,442 | ₩75,842 | ₩73,615 | ₩74,615 | -1.10% | 193.7만 |
|---|
| 2026.02.17 | ₩77,884 | ₩79,978 | ₩74,615 | ₩75,696 | -2.81% | 204.9만 |
|---|
| 2026.02.13 | ₩84,047 | ₩86,982 | ₩75,082 | ₩78,511 | -6.59% | 514.7만 |
|---|
| 2026.02.12 | ₩79,658 | ₩82,433 | ₩74,415 | ₩77,670 | -2.50% | 315.9만 |
|---|
| 2026.02.11 | ₩77,363 | ₩79,858 | ₩76,550 | ₩79,551 | +2.83% | 214만 |
|---|
| 2026.02.10 | ₩74,722 | ₩76,349 | ₩73,908 | ₩75,509 | +1.05% | 162.2만 |
|---|
| 2026.02.09 | ₩73,908 | ₩74,668 | ₩71,880 | ₩73,775 | -0.18% | 180.6만 |
|---|
| 2026.02.06 | ₩69,706 | ₩73,961 | ₩69,372 | ₩73,775 | +5.84% | 195.5만 |
|---|
| 2026.02.05 | ₩72,080 | ₩72,667 | ₩69,012 | ₩70,613 | -2.04% | 197.3만 |
|---|
| 2026.02.04 | ₩68,038 | ₩73,214 | ₩67,651 | ₩72,734 | +6.90% | 313.4만 |
|---|
| 2026.02.03 | ₩64,329 | ₩68,385 | ₩64,329 | ₩67,638 | +5.14% | 197.6만 |
|---|
| 2026.02.02 | ₩64,650 | ₩66,624 | ₩63,836 | ₩64,983 | +0.52% | 202.4만 |
|---|
| 2026.01.30 | ₩63,782 | ₩65,250 | ₩62,702 | ₩64,049 | +0.42% | 203.8만 |
|---|
| 2026.01.29 | ₩66,704 | ₩68,011 | ₩63,516 | ₩64,196 | -3.76% | 150.2만 |
|---|
| 2026.01.28 | ₩66,704 | ₩67,318 | ₩64,463 | ₩66,157 | -0.82% | 149.5만 |
|---|
| 2026.01.27 | ₩63,969 | ₩66,277 | ₩61,781 | ₩65,824 | +2.90% | 192.3만 |
|---|
| 2026.01.26 | ₩63,155 | ₩65,864 | ₩62,742 | ₩63,422 | +0.42% | 242.9만 |
|---|
| 2026.01.23 | ₩61,755 | ₩62,475 | ₩60,847 | ₩62,395 | +1.04% | 184.6만 |
|---|
| 2026.01.22 | ₩61,181 | ₩63,009 | ₩60,167 | ₩61,088 | -0.15% | 235만 |
|---|
| 2026.01.21 | ₩56,485 | ₩60,781 | ₩56,485 | ₩60,741 | +7.53% | 328.4만 |
|---|
| 2026.01.20 | ₩56,098 | ₩57,419 | ₩53,256 | ₩55,111 | -1.76% | 191만 |
|---|
| 2026.01.16 | ₩56,805 | ₩57,752 | ₩55,644 | ₩57,632 | +1.46% | 126.3만 |
|---|
| 2026.01.15 | ₩56,432 | ₩57,832 | ₩55,231 | ₩56,992 | +0.99% | 180.1만 |
|---|
| 2026.01.14 | ₩56,565 | ₩57,245 | ₩55,391 | ₩57,205 | +1.13% | 124.3만 |
|---|
| 2026.01.13 | ₩57,032 | ₩58,073 | ₩56,325 | ₩56,525 | -0.89% | 165.9만 |
|---|
| 2026.01.12 | ₩58,246 | ₩59,126 | ₩56,965 | ₩57,352 | -1.53% | 197.3만 |
|---|
| 2026.01.09 | ₩56,712 | ₩58,513 | ₩55,498 | ₩58,486 | +3.13% | 160.7만 |
|---|
| 2026.01.08 | ₩54,417 | ₩57,379 | ₩54,004 | ₩56,538 | +3.90% | 185.9만 |
|---|
| 2026.01.07 | ₩54,751 | ₩56,698 | ₩54,390 | ₩54,991 | +0.44% | 185.2만 |
|---|
| 2026.01.06 | ₩51,589 | ₩55,418 | ₩51,242 | ₩55,178 | +6.96% | 243만 |
|---|
| 2026.01.05 | ₩52,216 | ₩53,443 | ₩51,589 | ₩51,696 | -1.00% | 263.6만 |
|---|
| 2026.01.02 | ₩52,803 | ₩52,976 | ₩50,548 | ₩51,882 | -1.74% | 261.3만 |
|---|
| 2025.12.31 | ₩52,896 | ₩54,310 | ₩51,869 | ₩52,429 | -0.88% | 159.8만 |
|---|
| 2025.12.30 | ₩53,203 | ₩53,763 | ₩52,389 | ₩52,883 | -0.60% | 216.7만 |
|---|
| 2025.12.29 | ₩55,698 | ₩55,698 | ₩52,950 | ₩53,190 | -4.50% | 385.5만 |
|---|
| 2025.12.26 | ₩54,444 | ₩55,991 | ₩54,017 | ₩55,031 | +1.08% | 148.4만 |
|---|
| 2025.12.24 | ₩52,696 | ₩55,017 | ₩52,576 | ₩54,857 | +4.10% | 106.2만 |
|---|
| 2025.12.23 | ₩53,803 | ₩54,110 | ₩52,509 | ₩52,669 | -2.11% | 205.9만 |
|---|
| 2025.12.22 | ₩53,937 | ₩54,564 | ₩53,377 | ₩54,364 | +0.79% | 152.6만 |
|---|
| 2025.12.19 | ₩54,871 | ₩55,044 | ₩53,870 | ₩53,897 | -1.77% | 233.1만 |
|---|
| 2025.12.18 | ₩57,566 | ₩57,832 | ₩55,004 | ₩55,044 | -4.38% | 266.2만 |
|---|
| 2025.12.17 | ₩58,539 | ₩58,806 | ₩56,845 | ₩57,085 | -2.48% | 149.7만 |
|---|
| 2025.12.16 | ₩61,234 | ₩61,234 | ₩57,099 | ₩58,793 | -3.99% | 291만 |
|---|
| 2025.12.15 | ₩61,835 | ₩61,968 | ₩60,434 | ₩60,647 | -1.92% | 200.9만 |
|---|
| 2025.12.12 | ₩64,383 | ₩64,863 | ₩61,474 | ₩61,861 | -3.92% | 149.9만 |
|---|
| 2025.12.11 | ₩65,730 | ₩66,024 | ₩64,049 | ₩64,423 | -1.99% | 125.4만 |
|---|
| 2025.12.10 | ₩61,381 | ₩66,651 | ₩60,634 | ₩65,437 | +6.61% | 289.2만 |
|---|
| 2025.12.09 | ₩66,864 | ₩67,024 | ₩61,301 | ₩61,781 | -7.60% | 261.7만 |
|---|
| 2025.12.08 | ₩69,999 | ₩70,186 | ₩67,691 | ₩68,145 | -2.65% | 93.8만 |
|---|
| 2025.12.05 | ₩70,306 | ₩73,014 | ₩69,586 | ₩69,999 | -0.44% | 110.4만 |
|---|
| 2025.12.04 | ₩71,146 | ₩71,854 | ₩69,612 | ₩70,039 | -1.56% | 82.5만 |
|---|
| 2025.12.03 | ₩70,319 | ₩71,880 | ₩69,892 | ₩71,413 | +1.56% | 105.6만 |
|---|
| 2025.12.02 | ₩70,906 | ₩71,960 | ₩69,599 | ₩70,293 | -0.87% | 104.5만 |
|---|
| 2025.12.01 | ₩69,572 | ₩72,294 | ₩69,119 | ₩70,493 | +1.32% | 132.3만 |
|---|
| 2025.11.28 | ₩68,398 | ₩70,866 | ₩67,905 | ₩69,212 | +1.19% | 220.4만 |
|---|
| 2025.11.26 | ₩68,038 | ₩69,759 | ₩67,891 | ₩68,692 | +0.96% | 129.9만 |
|---|
| 2025.11.25 | ₩68,372 | ₩71,000 | ₩68,051 | ₩68,118 | -0.37% | 148.7만 |
|---|
| 2025.11.24 | ₩67,905 | ₩69,919 | ₩67,331 | ₩67,945 | +0.06% | 121.8만 |
|---|
| 2025.11.21 | ₩65,263 | ₩69,732 | ₩64,916 | ₩68,972 | +5.68% | 152.3만 |
|---|
| 2025.11.20 | ₩67,211 | ₩68,225 | ₩64,156 | ₩64,529 | -3.99% | 122.9만 |
|---|
| 2025.11.19 | ₩66,624 | ₩67,371 | ₩64,823 | ₩66,757 | +0.20% | 93.4만 |
|---|
| 2025.11.18 | ₩64,476 | ₩67,264 | ₩64,143 | ₩66,384 | +2.96% | 82.1만 |
|---|
| 2025.11.17 | ₩65,890 | ₩66,517 | ₩64,183 | ₩65,277 | -0.93% | 92.7만 |
|---|
| 2025.11.14 | ₩66,050 | ₩66,971 | ₩65,463 | ₩66,744 | +1.05% | 133.4만 |
|---|
| 2025.11.13 | ₩68,385 | ₩69,372 | ₩66,717 | ₩66,997 | -2.03% | 130만 |
|---|
| 2025.11.12 | ₩68,452 | ₩69,599 | ₩67,158 | ₩68,065 | -0.57% | 194만 |
|---|
| 2025.11.11 | ₩63,636 | ₩68,225 | ₩62,849 | ₩68,118 | +7.04% | 184.2만 |
|---|
| 2025.11.10 | ₩64,409 | ₩64,796 | ₩61,514 | ₩63,436 | -1.51% | 145.2만 |
|---|
| 2025.11.07 | ₩63,329 | ₩65,370 | ₩62,048 | ₩64,930 | +2.53% | 108.1만 |
|---|
| 2025.11.06 | ₩64,703 | ₩65,890 | ₩62,742 | ₩63,329 | -2.12% | 119.7만 |
|---|
| 2025.11.05 | ₩64,436 | ₩66,851 | ₩64,263 | ₩64,916 | +0.75% | 135만 |
|---|
| 2025.11.04 | ₩62,568 | ₩65,263 | ₩61,888 | ₩64,156 | +2.54% | 201.7만 |
|---|
| 2025.11.03 | ₩63,155 | ₩64,543 | ₩61,394 | ₩63,249 | +0.15% | 277.1만 |
|---|
| 2025.10.31 | ₩66,704 | ₩68,051 | ₩60,701 | ₩62,875 | -5.74% | 398.7만 |
|---|
| 2025.10.30 | ₩79,258 | ₩81,299 | ₩67,291 | ₩67,638 | -14.66% | 585.2만 |
|---|
| 2025.10.29 | ₩75,816 | ₩76,336 | ₩72,521 | ₩73,548 | -2.99% | 229만 |
|---|
| 2025.10.28 | ₩74,802 | ₩77,016 | ₩74,255 | ₩76,043 | +1.66% | 116.8만 |
|---|
| 2025.10.27 | ₩74,575 | ₩75,175 | ₩73,041 | ₩75,135 | +0.75% | 114.9만 |
|---|
| 2025.10.24 | ₩74,335 | ₩74,829 | ₩72,494 | ₩72,787 | -2.08% | 110.2만 |
|---|
| 2025.10.23 | ₩74,829 | ₩75,149 | ₩70,453 | ₩73,374 | -1.94% | 221.6만 |
|---|
| 2025.10.22 | ₩72,814 | ₩75,109 | ₩72,561 | ₩74,855 | +2.80% | 110.6만 |
|---|
| 2025.10.21 | ₩70,653 | ₩74,522 | ₩69,706 | ₩73,828 | +4.49% | 131.4만 |
|---|
| 2025.10.20 | ₩70,413 | ₩71,400 | ₩69,572 | ₩70,573 | +0.23% | 132.4만 |
|---|
| 2025.10.17 | ₩71,413 | ₩72,294 | ₩70,586 | ₩71,667 | +0.35% | 125.8만 |
|---|
| 2025.10.16 | ₩71,920 | ₩72,734 | ₩70,920 | ₩71,467 | -0.63% | 149.9만 |
|---|
| 2025.10.15 | ₩73,214 | ₩76,123 | ₩71,227 | ₩71,507 | -2.33% | 123.6만 |
|---|
| 2025.10.14 | ₩71,627 | ₩73,561 | ₩70,546 | ₩73,268 | +2.29% | 141.5만 |
|---|
| 2025.10.13 | ₩66,237 | ₩72,387 | ₩66,037 | ₩72,107 | +8.86% | 257.9만 |
|---|
| 2025.10.10 | ₩67,278 | ₩67,451 | ₩65,543 | ₩66,010 | -1.88% | 208.2만 |
|---|