시장 데이터를 불러오는 중
전체 종목
Adient plc Ordinary Shares 과거 주가
Adient plc Ordinary Shares · ADNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adient plc Ordinary Shares · ADNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,550 | ₩23,765 | ₩23,161 | ₩23,363 | -0.80% | 85.7만 |
| 2026.10.08 | ₩23,510 | ₩23,644 | ₩23,001 | ₩23,631 | +0.51% | 93.7만 |
| 2026.10.07 | ₩23,309 | ₩23,778 | ₩22,880 | ₩23,537 | +0.98% | 139만 |
| 2026.10.06 | ₩23,376 | ₩23,886 | ₩23,041 | ₩23,483 | +0.46% | 81.6만 |
| 2026.10.05 | ₩23,322 | ₩23,919 | ₩23,027 | ₩23,121 | -0.86% | 84.8만 |
| 2026.10.02 | ₩23,832 | ₩23,913 | ₩23,135 | ₩23,215 | -2.59% | 83.3만 |
| 2026.10.01 | ₩22,518 | ₩23,934 | ₩22,142 | ₩23,564 | +4.65% | 130.6만 |
| 2026.09.30 | ₩23,161 | ₩23,845 | ₩22,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,585 |
| -2.49% |
| 91.6만 |
| 2026.09.29 | ₩22,987 | ₩23,027 | ₩22,424 | ₩23,027 | +0.18% | 136만 |
|---|
| 2026.09.28 | ₩23,430 | ₩23,584 | ₩22,933 | ₩22,933 | -2.12% | 105.5만 |
|---|
| 2026.09.25 | ₩23,121 | ₩23,859 | ₩23,041 | ₩23,644 | +2.26% | 89.7만 |
|---|
| 2026.09.24 | ₩23,872 | ₩24,000 | ₩22,491 | ₩22,799 | -4.49% | 115만 |
|---|
| 2026.09.23 | ₩24,087 | ₩24,462 | ₩23,591 | ₩23,980 | -0.45% | 85.4만 |
|---|
| 2026.09.22 | ₩24,020 | ₩24,784 | ₩23,778 | ₩24,543 | +2.18% | 111.7만 |
|---|
| 2026.09.21 | ₩24,020 | ₩24,073 | ₩23,336 | ₩23,416 | -2.51% | 99.2만 |
|---|
| 2026.09.18 | ₩24,100 | ₩24,516 | ₩23,403 | ₩23,711 | -1.61% | 326.8만 |
|---|
| 2026.09.17 | ₩25,052 | ₩25,468 | ₩24,771 | ₩24,771 | -1.12% | 90.5만 |
|---|
| 2026.09.16 | ₩24,825 | ₩25,240 | ₩23,966 | ₩24,449 | -1.51% | 76.3만 |
|---|
| 2026.09.15 | ₩25,884 | ₩25,936 | ₩24,449 | ₩24,637 | -4.82% | 82.4만 |
|---|
| 2026.09.14 | ₩25,240 | ₩25,696 | ₩24,838 | ₩25,160 | -0.32% | 89.5만 |
|---|
| 2026.09.11 | ₩25,696 | ₩26,099 | ₩25,562 | ₩25,804 | +0.42% | 92만 |
|---|
| 2026.09.10 | ₩24,422 | ₩25,294 | ₩23,913 | ₩25,294 | +3.57% | 76.9만 |
|---|
| 2026.09.09 | ₩25,093 | ₩25,495 | ₩24,489 | ₩24,570 | -2.08% | 71.9만 |
|---|
| 2026.09.08 | ₩26,528 | ₩26,662 | ₩24,865 | ₩25,187 | -5.06% | 88.2만 |
|---|
| 2026.09.04 | ₩25,871 | ₩27,024 | ₩25,723 | ₩26,836 | +3.73% | 63.9만 |
|---|
| 2026.09.03 | ₩26,434 | ₩26,514 | ₩25,871 | ₩26,246 | -0.71% | 56.4만 |
|---|
| 2026.09.02 | ₩24,717 | ₩26,206 | ₩24,677 | ₩25,804 | +4.40% | 71.2만 |
|---|
| 2026.09.01 | ₩25,220 | ₩25,294 | ₩24,369 | ₩24,476 | -2.95% | 84.8만 |
|---|
| 2026.08.31 | ₩25,522 | ₩25,522 | ₩25,173 | ₩25,441 | -0.32% | 68만 |
|---|
| 2026.08.28 | ₩25,602 | ₩25,790 | ₩24,945 | ₩25,562 | -0.16% | 85.2만 |
|---|
| 2026.08.27 | ₩25,294 | ₩25,763 | ₩24,985 | ₩25,254 | -0.16% | 76.7만 |
|---|
| 2026.08.26 | ₩24,985 | ₩25,455 | ₩24,453 | ₩25,428 | +1.77% | 115.3만 |
|---|
| 2026.08.25 | ₩25,562 | ₩25,622 | ₩24,959 | ₩24,999 | -2.20% | 81.4만 |
|---|
| 2026.08.24 | ₩26,783 | ₩26,823 | ₩25,227 | ₩25,455 | -4.96% | 95.2만 |
|---|
| 2026.08.21 | ₩26,461 | ₩27,379 | ₩26,407 | ₩26,836 | +1.42% | 105만 |
|---|
| 2026.08.20 | ₩25,991 | ₩26,219 | ₩25,441 | ₩26,139 | +0.57% | 55.8만 |
|---|
| 2026.08.19 | ₩26,260 | ₩26,876 | ₩26,233 | ₩26,327 | +0.26% | 69.5만 |
|---|
| 2026.08.18 | ₩27,011 | ₩27,212 | ₩25,790 | ₩26,125 | -3.28% | 69.2만 |
|---|
| 2026.08.17 | ₩27,078 | ₩27,185 | ₩26,588 | ₩26,957 | -0.45% | 84.1만 |
|---|
| 2026.08.14 | ₩27,426 | ₩27,976 | ₩27,265 | ₩27,332 | -0.34% | 144.1만 |
|---|
| 2026.08.13 | ₩25,133 | ₩26,890 | ₩25,133 | ₩26,863 | +6.88% | 178.9만 |
|---|
| 2026.08.12 | ₩25,616 | ₩25,616 | ₩24,865 | ₩24,972 | -2.51% | 72.5만 |
|---|
| 2026.08.11 | ₩25,401 | ₩25,844 | ₩25,401 | ₩25,669 | +1.06% | 97.1만 |
|---|
| 2026.08.10 | ₩25,736 | ₩25,736 | ₩24,865 | ₩25,093 | -2.50% | 78.4만 |
|---|
| 2026.08.07 | ₩25,576 | ₩26,890 | ₩25,576 | ₩26,045 | +1.84% | 99.9만 |
|---|
| 2026.08.06 | ₩27,212 | ₩27,292 | ₩25,106 | ₩25,280 | -7.10% | 138.3만 |
|---|
| 2026.08.05 | ₩27,493 | ₩29,029 | ₩26,206 | ₩27,520 | +0.10% | 204.1만 |
|---|
| 2026.08.04 | ₩27,842 | ₩28,700 | ₩26,809 | ₩28,379 | +1.93% | 139만 |
|---|
| 2026.08.03 | ₩28,539 | ₩28,620 | ₩27,735 | ₩28,177 | -1.27% | 79.4만 |
|---|
| 2026.07.31 | ₩29,130 | ₩29,210 | ₩27,118 | ₩28,218 | -3.13% | 119.2만 |
|---|
| 2026.07.30 | ₩29,974 | ₩30,109 | ₩28,674 | ₩29,344 | -2.10% | 86.2만 |
|---|
| 2026.07.29 | ₩28,687 | ₩29,679 | ₩28,459 | ₩28,942 | +0.89% | 81만 |
|---|
| 2026.07.28 | ₩27,949 | ₩29,009 | ₩27,869 | ₩28,995 | +3.74% | 69.8만 |
|---|
| 2026.07.27 | ₩27,976 | ₩30,003 | ₩27,225 | ₩27,788 | -0.67% | 72.2만 |
|---|
| 2026.07.24 | ₩27,185 | ₩27,634 | ₩27,044 | ₩27,359 | +0.64% | 52.1만 |
|---|
| 2026.07.23 | ₩27,158 | ₩27,574 | ₩26,407 | ₩26,970 | -0.69% | 70.4만 |
|---|
| 2026.07.22 | ₩26,796 | ₩27,755 | ₩26,796 | ₩27,695 | +3.35% | 93.8만 |
|---|
| 2026.07.21 | ₩26,541 | ₩27,292 | ₩26,461 | ₩26,716 | +0.66% | 106.5만 |
|---|
| 2026.07.20 | ₩26,890 | ₩26,890 | ₩26,159 | ₩26,353 | -2.00% | 75.6만 |
|---|
| 2026.07.17 | ₩26,917 | ₩27,346 | ₩26,085 | ₩26,541 | -1.40% | 79.3만 |
|---|
| 2026.07.16 | ₩26,662 | ₩27,661 | ₩26,662 | ₩27,641 | +3.67% | 103.1만 |
|---|
| 2026.07.15 | ₩26,192 | ₩27,024 | ₩26,152 | ₩26,729 | +2.05% | 64.1만 |
|---|
| 2026.07.14 | ₩26,166 | ₩26,286 | ₩25,334 | ₩25,830 | -1.28% | 76만 |
|---|
| 2026.07.13 | ₩26,407 | ₩26,796 | ₩25,602 | ₩25,750 | -2.49% | 87.8만 |
|---|
| 2026.07.10 | ₩26,286 | ₩27,218 | ₩26,166 | ₩26,769 | +1.84% | 75.9만 |
|---|
| 2026.07.09 | ₩24,985 | ₩26,514 | ₩24,932 | ₩26,139 | +4.62% | 136.4만 |
|---|
| 2026.07.08 | ₩25,401 | ₩25,455 | ₩24,301 | ₩24,838 | -2.22% | 134.8만 |
|---|
| 2026.07.07 | ₩26,246 | ₩26,340 | ₩25,616 | ₩25,750 | -1.89% | 103만 |
|---|
| 2026.07.06 | ₩25,576 | ₩26,206 | ₩25,415 | ₩26,032 | +1.78% | 100.6만 |
|---|
| 2026.07.02 | ₩24,878 | ₩25,441 | ₩24,543 | ₩25,160 | +1.13% | 120.3만 |
|---|
| 2026.07.01 | ₩24,275 | ₩24,811 | ₩23,711 | ₩24,328 | +0.22% | 130.1만 |
|---|
| 2026.06.30 | ₩24,261 | ₩25,187 | ₩24,261 | ₩24,650 | +1.60% | 108.4만 |
|---|
| 2026.06.29 | ₩26,769 | ₩26,769 | ₩24,141 | ₩24,382 | -8.92% | 148.2만 |
|---|
| 2026.06.26 | ₩26,984 | ₩27,601 | ₩26,099 | ₩26,836 | -0.55% | 281.2만 |
|---|
| 2026.06.25 | ₩27,802 | ₩28,211 | ₩27,158 | ₩27,212 | -2.12% | 78.3만 |
|---|
| 2026.06.24 | ₩27,386 | ₩27,788 | ₩26,722 | ₩27,185 | -0.73% | 72.1만 |
|---|
| 2026.06.23 | ₩26,984 | ₩27,560 | ₩26,827 | ₩27,480 | +1.84% | 79.8만 |
|---|
| 2026.06.22 | ₩27,493 | ₩28,016 | ₩27,239 | ₩27,614 | +0.44% | 87.8만 |
|---|
| 2026.06.18 | ₩27,534 | ₩27,909 | ₩27,332 | ₩27,829 | +1.07% | 122.8만 |
|---|
| 2026.06.17 | ₩29,009 | ₩29,559 | ₩27,359 | ₩27,413 | -5.50% | 110.2만 |
|---|
| 2026.06.16 | ₩30,739 | ₩31,000 | ₩28,875 | ₩28,955 | -5.80% | 79.1만 |
|---|
| 2026.06.15 | ₩31,409 | ₩32,161 | ₩30,618 | ₩30,632 | -2.48% | 125.2만 |
|---|
| 2026.06.12 | ₩30,323 | ₩31,222 | ₩30,296 | ₩30,417 | +0.31% | 109.9만 |
|---|
| 2026.06.11 | ₩29,277 | ₩30,229 | ₩28,365 | ₩30,095 | +2.79% | 111.8만 |
|---|
| 2026.06.10 | ₩29,183 | ₩29,619 | ₩28,855 | ₩29,130 | -0.18% | 110.9만 |
|---|
| 2026.06.09 | ₩30,417 | ₩30,739 | ₩28,982 | ₩29,465 | -3.13% | 130.3만 |
|---|
| 2026.06.08 | ₩29,545 | ₩30,598 | ₩29,518 | ₩29,948 | +1.36% | 89.4만 |
|---|
| 2026.06.05 | ₩30,189 | ₩30,672 | ₩29,358 | ₩29,599 | -1.95% | 77.2만 |
|---|
| 2026.06.04 | ₩30,042 | ₩31,068 | ₩30,042 | ₩30,618 | +1.92% | 134.8만 |
|---|
| 2026.06.03 | ₩29,720 | ₩31,155 | ₩29,277 | ₩30,068 | +1.17% | 164.7만 |
|---|
| 2026.06.02 | ₩30,430 | ₩31,168 | ₩30,202 | ₩30,565 | +0.44% | 96.5만 |
|---|
| 2026.06.01 | ₩30,055 | ₩30,457 | ₩29,290 | ₩30,444 | +1.29% | 77만 |
|---|
| 2026.05.29 | ₩31,865 | ₩32,281 | ₩30,430 | ₩30,658 | -3.79% | 107.3만 |
|---|
| 2026.05.28 | ₩32,093 | ₩32,482 | ₩31,369 | ₩31,839 | -0.79% | 85.1만 |
|---|
| 2026.05.27 | ₩31,034 | ₩33,119 | ₩31,034 | ₩32,214 | +3.80% | 96.4만 |
|---|
| 2026.05.26 | ₩29,545 | ₩30,551 | ₩29,505 | ₩30,538 | +3.36% | 106.3만 |
|---|
| 2026.05.22 | ₩28,379 | ₩29,170 | ₩28,258 | ₩28,942 | +1.98% | 42.1만 |
|---|
| 2026.05.21 | ₩27,212 | ₩28,258 | ₩26,984 | ₩28,164 | +3.50% | 52.7만 |
|---|
| 2026.05.20 | ₩26,501 | ₩27,641 | ₩26,058 | ₩27,627 | +4.25% | 77.7만 |
|---|
| 2026.05.19 | ₩27,319 | ₩27,319 | ₩26,273 | ₩26,380 | -3.44% | 113.9만 |
|---|
| 2026.05.18 | ₩28,070 | ₩28,419 | ₩27,198 | ₩27,681 | -1.39% | 84.1만 |
|---|
| 2026.05.15 | ₩29,720 | ₩29,720 | ₩27,842 | ₩27,949 | -5.96% | 109.6만 |
|---|
| 2026.05.14 | ₩29,907 | ₩30,632 | ₩29,451 | ₩30,216 | +1.03% | 68.2만 |
|---|
| 2026.05.13 | ₩29,626 | ₩30,672 | ₩29,404 | ₩29,545 | -0.27% | 113.9만 |
|---|
| 2026.05.12 | ₩29,666 | ₩30,122 | ₩28,700 | ₩29,545 | -0.41% | 90.4만 |
|---|
| 2026.05.11 | ₩30,605 | ₩30,672 | ₩29,639 | ₩29,666 | -3.07% | 111.7만 |
|---|
| 2026.05.08 | ₩29,492 | ₩30,739 | ₩29,016 | ₩30,551 | +3.59% | 133.7만 |
|---|
| 2026.05.07 | ₩30,578 | ₩30,900 | ₩29,223 | ₩29,317 | -4.12% | 136.1만 |
|---|
| 2026.05.06 | ₩30,766 | ₩30,846 | ₩28,861 | ₩29,934 | -2.70% | 265.3만 |
|---|
| 2026.05.05 | ₩27,493 | ₩28,055 | ₩27,064 | ₩27,721 | +0.83% | 92.2만 |
|---|
| 2026.05.04 | ₩28,352 | ₩28,499 | ₩27,011 | ₩27,332 | -3.60% | 91.7만 |
|---|
| 2026.05.01 | ₩28,070 | ₩28,674 | ₩27,373 | ₩28,593 | +1.86% | 78.6만 |
|---|
| 2026.04.30 | ₩28,124 | ₩28,647 | ₩28,043 | ₩28,231 | +0.38% | 84.3만 |
|---|
| 2026.04.29 | ₩28,083 | ₩28,298 | ₩27,768 | ₩28,070 | -0.05% | 64.3만 |
|---|
| 2026.04.28 | ₩29,009 | ₩29,009 | ₩28,298 | ₩28,405 | -2.08% | 46.9만 |
|---|
| 2026.04.27 | ₩29,800 | ₩30,658 | ₩28,881 | ₩28,995 | -2.70% | 57.5만 |
|---|
| 2026.04.24 | ₩29,009 | ₩30,095 | ₩28,794 | ₩29,693 | +2.36% | 63.6만 |
|---|
| 2026.04.23 | ₩28,955 | ₩29,384 | ₩28,808 | ₩29,063 | +0.37% | 55.6만 |
|---|
| 2026.04.22 | ₩29,693 | ₩29,733 | ₩28,942 | ₩29,076 | -2.08% | 68.7만 |
|---|
| 2026.04.21 | ₩30,055 | ₩30,565 | ₩29,250 | ₩29,344 | -2.37% | 71.1만 |
|---|
| 2026.04.20 | ₩29,022 | ₩30,068 | ₩28,928 | ₩29,948 | +3.19% | 66.8만 |
|---|
| 2026.04.17 | ₩29,250 | ₩30,457 | ₩28,942 | ₩29,223 | -0.09% | 130.8만 |
|---|
| 2026.04.16 | ₩27,574 | ₩28,358 | ₩27,332 | ₩27,775 | +0.73% | 131.9만 |
|---|
| 2026.04.15 | ₩28,392 | ₩29,250 | ₩27,098 | ₩27,480 | -3.21% | 117.4만 |
|---|
| 2026.04.14 | ₩27,762 | ₩28,016 | ₩27,426 | ₩27,534 | -0.82% | 57.1만 |
|---|
| 2026.04.13 | ₩27,104 | ₩27,735 | ₩26,970 | ₩27,708 | +2.23% | 60.8만 |
|---|
| 2026.04.10 | ₩27,869 | ₩28,459 | ₩27,104 | ₩27,386 | -1.73% | 72.7만 |
|---|
| 2026.04.09 | ₩27,614 | ₩27,829 | ₩26,917 | ₩27,493 | -0.44% | 69.9만 |
|---|
| 2026.04.08 | ₩28,835 | ₩29,197 | ₩27,782 | ₩27,815 | -3.53% | 85.4만 |
|---|
| 2026.04.07 | ₩26,769 | ₩26,957 | ₩26,246 | ₩26,850 | +0.30% | 79.4만 |
|---|
| 2026.04.06 | ₩27,051 | ₩27,661 | ₩26,635 | ₩27,037 | -0.05% | 50.4만 |
|---|
| 2026.04.02 | ₩27,440 | ₩27,748 | ₩26,273 | ₩27,319 | -0.44% | 62.5만 |
|---|
| 2026.04.01 | ₩27,708 | ₩28,244 | ₩27,306 | ₩27,936 | +0.82% | 96만 |
|---|
| 2026.03.31 | ₩26,461 | ₩27,212 | ₩25,931 | ₩27,104 | +2.43% | 107.8만 |
|---|
| 2026.03.30 | ₩27,426 | ₩27,513 | ₩25,736 | ₩25,763 | -6.06% | 131.2만 |
|---|
| 2026.03.27 | ₩28,379 | ₩28,647 | ₩27,037 | ₩27,158 | -4.30% | 85.2만 |
|---|
| 2026.03.26 | ₩28,379 | ₩29,143 | ₩28,338 | ₩28,647 | +0.95% | 92.6만 |
|---|
| 2026.03.25 | ₩28,379 | ₩28,774 | ₩28,124 | ₩28,754 | +1.32% | 87.3만 |
|---|
| 2026.03.24 | ₩27,480 | ₩28,211 | ₩27,386 | ₩27,976 | +1.81% | 88만 |
|---|
| 2026.03.23 | ₩27,145 | ₩27,869 | ₩27,145 | ₩27,493 | +1.28% | 126.7만 |
|---|
| 2026.03.20 | ₩26,461 | ₩26,494 | ₩25,964 | ₩26,260 | -0.76% | 227.7만 |
|---|
| 2026.03.19 | ₩26,474 | ₩26,702 | ₩25,576 | ₩26,528 | +0.20% | 111.5만 |
|---|
| 2026.03.18 | ₩26,823 | ₩27,239 | ₩26,635 | ₩26,823 | 0.00% | 65만 |
|---|
| 2026.03.17 | ₩26,850 | ₩27,373 | ₩26,783 | ₩27,319 | +1.75% | 82.9만 |
|---|
| 2026.03.16 | ₩26,783 | ₩26,970 | ₩26,166 | ₩26,474 | -1.15% | 76.2만 |
|---|
| 2026.03.13 | ₩26,903 | ₩27,399 | ₩26,353 | ₩26,501 | -1.50% | 89.5만 |
|---|
| 2026.03.12 | ₩27,453 | ₩27,976 | ₩26,648 | ₩26,957 | -1.81% | 125.8만 |
|---|
| 2026.03.11 | ₩28,647 | ₩29,063 | ₩28,124 | ₩28,446 | -0.70% | 66.5만 |
|---|
| 2026.03.10 | ₩28,325 | ₩29,210 | ₩28,077 | ₩28,593 | +0.95% | 84.9만 |
|---|
| 2026.03.09 | ₩27,963 | ₩28,539 | ₩27,044 | ₩28,405 | +1.58% | 116.4만 |
|---|
| 2026.03.06 | ₩28,861 | ₩28,861 | ₩27,668 | ₩28,539 | -1.12% | 88.3만 |
|---|
| 2026.03.05 | ₩29,304 | ₩30,216 | ₩29,069 | ₩29,545 | +0.82% | 67.7만 |
|---|
| 2026.03.04 | ₩30,229 | ₩30,652 | ₩29,532 | ₩29,720 | -1.69% | 78.7만 |
|---|
| 2026.03.03 | ₩30,283 | ₩30,793 | ₩29,679 | ₩30,310 | +0.09% | 74.8만 |
|---|
| 2026.03.02 | ₩31,946 | ₩31,986 | ₩31,114 | ₩31,624 | -1.01% | 67.2만 |
|---|
| 2026.02.27 | ₩32,617 | ₩32,871 | ₩31,986 | ₩32,617 | 0.00% | 125.9만 |
|---|
| 2026.02.26 | ₩33,220 | ₩33,716 | ₩32,449 | ₩33,019 | -0.61% | 63.2만 |
|---|
| 2026.02.25 | ₩33,381 | ₩33,589 | ₩32,603 | ₩33,247 | -0.40% | 49.3만 |
|---|
| 2026.02.24 | ₩32,938 | ₩33,958 | ₩32,684 | ₩33,381 | +1.34% | 77.3만 |
|---|
| 2026.02.23 | ₩33,180 | ₩33,180 | ₩32,147 | ₩32,684 | -1.50% | 59.2만 |
|---|
| 2026.02.20 | ₩33,394 | ₩33,676 | ₩32,590 | ₩33,341 | -0.16% | 62.3만 |
|---|
| 2026.02.19 | ₩34,212 | ₩34,588 | ₩33,394 | ₩33,555 | -1.92% | 71.6만 |
|---|
| 2026.02.18 | ₩34,829 | ₩35,225 | ₩34,387 | ₩34,400 | -1.23% | 66.8만 |
|---|
| 2026.02.17 | ₩36,023 | ₩36,439 | ₩34,682 | ₩34,762 | -3.50% | 111.4만 |
|---|
| 2026.02.13 | ₩35,379 | ₩36,640 | ₩35,238 | ₩36,331 | +2.69% | 130.8만 |
|---|
| 2026.02.12 | ₩36,010 | ₩36,419 | ₩34,239 | ₩35,232 | -2.16% | 112.4만 |
|---|
| 2026.02.11 | ₩35,232 | ₩36,479 | ₩35,010 | ₩35,768 | +1.52% | 102.8만 |
|---|
| 2026.02.10 | ₩34,803 | ₩35,406 | ₩34,682 | ₩34,776 | -0.08% | 86.7만 |
|---|
| 2026.02.09 | ₩35,138 | ₩35,487 | ₩34,481 | ₩34,910 | -0.65% | 117.5만 |
|---|
| 2026.02.06 | ₩33,743 | ₩35,875 | ₩33,743 | ₩35,487 | +5.17% | 136.9만 |
|---|
| 2026.02.05 | ₩33,529 | ₩34,387 | ₩32,965 | ₩33,810 | +0.84% | 205.5만 |
|---|
| 2026.02.04 | ₩30,632 | ₩33,005 | ₩28,969 | ₩32,536 | +6.22% | 222.2만 |
|---|
| 2026.02.03 | ₩28,030 | ₩29,022 | ₩27,708 | ₩28,244 | +0.77% | 89.3만 |
|---|
| 2026.02.02 | ₩28,070 | ₩29,438 | ₩27,963 | ₩28,097 | +0.10% | 131.8만 |
|---|
| 2026.01.30 | ₩27,627 | ₩27,983 | ₩27,252 | ₩27,896 | +0.97% | 104.3만 |
|---|
| 2026.01.29 | ₩29,223 | ₩29,532 | ₩27,990 | ₩28,218 | -3.44% | 86.3만 |
|---|
| 2026.01.28 | ₩29,827 | ₩30,109 | ₩28,942 | ₩28,955 | -2.92% | 87.7만 |
|---|
| 2026.01.27 | ₩28,861 | ₩29,928 | ₩28,486 | ₩29,814 | +3.30% | 102.1만 |
|---|
| 2026.01.26 | ₩29,036 | ₩29,143 | ₩28,399 | ₩28,647 | -1.34% | 101.3만 |
|---|
| 2026.01.23 | ₩29,787 | ₩29,840 | ₩28,700 | ₩28,982 | -2.70% | 86.4만 |
|---|
| 2026.01.22 | ₩30,189 | ₩30,766 | ₩29,237 | ₩29,304 | -2.93% | 82.9만 |
|---|
| 2026.01.21 | ₩28,969 | ₩30,310 | ₩28,774 | ₩29,974 | +3.47% | 119.3만 |
|---|
| 2026.01.20 | ₩29,022 | ₩29,371 | ₩28,168 | ₩28,513 | -1.76% | 103.4만 |
|---|
| 2026.01.16 | ₩31,369 | ₩31,478 | ₩29,438 | ₩29,545 | -5.81% | 177.3만 |
|---|
| 2026.01.15 | ₩31,758 | ₩31,865 | ₩30,886 | ₩31,396 | -1.14% | 157.5만 |
|---|
| 2026.01.14 | ₩30,538 | ₩31,718 | ₩29,867 | ₩31,651 | +3.65% | 323.5만 |
|---|
| 2026.01.13 | ₩27,896 | ₩28,995 | ₩27,560 | ₩28,767 | +3.13% | 209.7만 |
|---|
| 2026.01.12 | ₩27,815 | ₩28,151 | ₩27,467 | ₩27,869 | +0.19% | 97.1만 |
|---|
| 2026.01.09 | ₩27,359 | ₩27,748 | ₩26,836 | ₩27,627 | +0.98% | 148.2만 |
|---|
| 2026.01.08 | ₩25,562 | ₩27,788 | ₩25,562 | ₩27,306 | +6.82% | 126.8만 |
|---|
| 2026.01.07 | ₩26,192 | ₩26,239 | ₩25,522 | ₩25,951 | -0.92% | 145.8만 |
|---|
| 2026.01.06 | ₩25,777 | ₩26,488 | ₩25,428 | ₩26,206 | +1.66% | 118.6만 |
|---|
| 2026.01.05 | ₩25,441 | ₩26,648 | ₩25,441 | ₩26,045 | +2.37% | 144.9만 |
|---|
| 2026.01.02 | ₩25,857 | ₩26,018 | ₩25,482 | ₩25,535 | -1.24% | 103.7만 |
|---|
| 2025.12.31 | ₩25,589 | ₩26,045 | ₩25,448 | ₩25,710 | +0.47% | 98.7만 |
|---|
| 2025.12.30 | ₩26,005 | ₩26,348 | ₩25,804 | ₩26,112 | +0.41% | 68.8만 |
|---|
| 2025.12.29 | ₩26,152 | ₩26,327 | ₩25,804 | ₩25,978 | -0.67% | 49.9만 |
|---|
| 2025.12.26 | ₩25,978 | ₩26,219 | ₩25,884 | ₩26,179 | +0.77% | 84.7만 |
|---|
| 2025.12.24 | ₩25,844 | ₩26,286 | ₩25,817 | ₩25,978 | +0.52% | 25.8만 |
|---|
| 2025.12.23 | ₩25,830 | ₩26,125 | ₩25,602 | ₩25,871 | +0.16% | 111.6만 |
|---|
| 2025.12.22 | ₩26,514 | ₩26,514 | ₩25,743 | ₩25,750 | -2.88% | 66.6만 |
|---|
| 2025.12.19 | ₩25,830 | ₩26,407 | ₩25,830 | ₩26,260 | +1.66% | 238.4만 |
|---|
| 2025.12.18 | ₩26,420 | ₩26,769 | ₩25,810 | ₩25,951 | -1.78% | 99.3만 |
|---|
| 2025.12.17 | ₩25,401 | ₩26,219 | ₩25,039 | ₩26,166 | +3.01% | 150.5만 |
|---|
| 2025.12.16 | ₩25,374 | ₩25,723 | ₩25,093 | ₩25,428 | +0.21% | 102.8만 |
|---|
| 2025.12.15 | ₩25,643 | ₩25,817 | ₩25,066 | ₩25,160 | -1.88% | 121.1만 |
|---|
| 2025.12.12 | ₩25,710 | ₩25,978 | ₩25,153 | ₩25,227 | -1.88% | 97.6만 |
|---|
| 2025.12.11 | ₩25,643 | ₩25,869 | ₩25,361 | ₩25,455 | -0.73% | 171.2만 |
|---|
| 2025.12.10 | ₩25,160 | ₩26,112 | ₩25,012 | ₩25,589 | +1.71% | 153만 |
|---|
| 2025.12.09 | ₩24,932 | ₩25,441 | ₩24,825 | ₩25,079 | +0.59% | 99.2만 |
|---|
| 2025.12.08 | ₩26,112 | ₩26,219 | ₩25,026 | ₩25,146 | -3.70% | 147.6만 |
|---|
| 2025.12.05 | ₩25,562 | ₩25,656 | ₩24,786 | ₩24,838 | -2.83% | 96.8만 |
|---|
| 2025.12.04 | ₩25,804 | ₩26,018 | ₩25,254 | ₩25,441 | -1.40% | 89.3만 |
|---|
| 2025.12.03 | ₩25,374 | ₩26,494 | ₩25,287 | ₩25,790 | +1.64% | 98.6만 |
|---|
| 2025.12.02 | ₩26,112 | ₩26,112 | ₩25,160 | ₩25,294 | -3.13% | 88.8만 |
|---|
| 2025.12.01 | ₩25,656 | ₩26,233 | ₩25,482 | ₩25,723 | +0.26% | 132.4만 |
|---|
| 2025.11.28 | ₩26,085 | ₩26,420 | ₩25,978 | ₩26,099 | +0.05% | 65.6만 |
|---|
| 2025.11.26 | ₩25,790 | ₩26,608 | ₩25,790 | ₩26,286 | +1.92% | 126.8만 |
|---|
| 2025.11.25 | ₩26,219 | ₩26,689 | ₩26,018 | ₩26,192 | -0.10% | 123.6만 |
|---|
| 2025.11.24 | ₩25,401 | ₩26,246 | ₩25,136 | ₩25,978 | +2.27% | 176.9만 |
|---|
| 2025.11.21 | ₩23,812 | ₩25,462 | ₩23,812 | ₩25,388 | +6.62% | 118.3만 |
|---|
| 2025.11.20 | ₩25,441 | ₩25,978 | ₩23,738 | ₩23,872 | -6.17% | 134.5만 |
|---|
| 2025.11.19 | ₩25,562 | ₩25,624 | ₩24,905 | ₩25,160 | -1.57% | 113.6만 |
|---|
| 2025.11.18 | ₩25,200 | ₩26,045 | ₩25,160 | ₩25,348 | +0.59% | 109.6만 |
|---|
| 2025.11.17 | ₩26,742 | ₩26,742 | ₩25,415 | ₩25,549 | -4.46% | 168.2만 |
|---|
| 2025.11.14 | ₩27,829 | ₩27,983 | ₩26,716 | ₩26,850 | -3.52% | 150만 |
|---|
| 2025.11.13 | ₩28,164 | ₩29,210 | ₩28,050 | ₩28,365 | +0.71% | 131.6만 |
|---|
| 2025.11.12 | ₩27,627 | ₩28,881 | ₩27,440 | ₩28,298 | +2.43% | 174.2만 |
|---|
| 2025.11.11 | ₩26,648 | ₩27,587 | ₩26,581 | ₩27,560 | +3.42% | 106.9만 |
|---|
| 2025.11.10 | ₩26,850 | ₩26,923 | ₩26,125 | ₩26,447 | -1.50% | 137.1만 |
|---|
| 2025.11.07 | ₩25,576 | ₩26,856 | ₩25,334 | ₩26,313 | +2.88% | 183.9만 |
|---|
| 2025.11.06 | ₩26,809 | ₩26,863 | ₩25,287 | ₩25,455 | -5.05% | 237.1만 |
|---|
| 2025.11.05 | ₩28,982 | ₩29,156 | ₩25,106 | ₩26,796 | -7.54% | 222.4만 |
|---|
| 2025.11.04 | ₩32,187 | ₩32,576 | ₩31,477 | ₩32,174 | -0.04% | 94만 |
|---|
| 2025.11.03 | ₩31,517 | ₩32,536 | ₩31,517 | ₩32,456 | +2.98% | 109.4만 |
|---|
| 2025.10.31 | ₩31,128 | ₩31,296 | ₩30,310 | ₩31,101 | -0.09% | 68.8만 |
|---|
| 2025.10.30 | ₩31,088 | ₩31,530 | ₩30,591 | ₩31,061 | -0.09% | 81.9만 |
|---|
| 2025.10.29 | ₩31,691 | ₩32,107 | ₩31,450 | ₩31,758 | +0.21% | 72.7만 |
|---|
| 2025.10.28 | ₩31,477 | ₩31,839 | ₩31,208 | ₩31,691 | +0.68% | 57.4만 |
|---|
| 2025.10.27 | ₩32,509 | ₩32,610 | ₩31,557 | ₩31,637 | -2.68% | 79.3만 |
|---|
| 2025.10.24 | ₩32,201 | ₩32,710 | ₩31,966 | ₩32,281 | +0.25% | 72.2만 |
|---|
| 2025.10.23 | ₩31,597 | ₩32,355 | ₩31,275 | ₩31,852 | +0.81% | 81.7만 |
|---|
| 2025.10.22 | ₩31,423 | ₩31,691 | ₩31,114 | ₩31,383 | -0.13% | 52.3만 |
|---|
| 2025.10.21 | ₩31,262 | ₩31,973 | ₩31,047 | ₩31,477 | +0.69% | 57.5만 |
|---|
| 2025.10.20 | ₩31,235 | ₩31,450 | ₩30,739 | ₩31,141 | -0.30% | 62.9만 |
|---|
| 2025.10.17 | ₩30,404 | ₩31,034 | ₩30,249 | ₩30,605 | +0.66% | 78.9만 |
|---|
| 2025.10.16 | ₩31,195 | ₩31,195 | ₩30,444 | ₩30,954 | -0.77% | 82.3만 |
|---|
| 2025.10.15 | ₩31,101 | ₩31,839 | ₩31,061 | ₩31,128 | +0.09% | 56.7만 |
|---|
| 2025.10.14 | ₩29,706 | ₩30,940 | ₩29,518 | ₩30,806 | +3.70% | 105.6만 |
|---|
| 2025.10.13 | ₩30,591 | ₩30,699 | ₩29,934 | ₩30,216 | -1.23% | 90.3만 |
|---|
| 2025.10.10 | ₩31,637 | ₩31,772 | ₩29,921 | ₩30,082 | -4.92% | 105.6만 |
|---|