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 | ₩23,549 | ₩23,764 | ₩23,160 | ₩23,361 | -0.80% | 85.7만 |
| 2026.10.08 | ₩23,509 | ₩23,643 | ₩22,999 | ₩23,630 | +0.51% | 93.7만 |
| 2026.10.07 | ₩23,308 | ₩23,777 | ₩22,879 | ₩23,536 | +0.98% | 139만 |
| 2026.10.06 | ₩23,375 | ₩23,884 | ₩23,040 | ₩23,482 | +0.46% | 81.6만 |
| 2026.10.05 | ₩23,321 | ₩23,918 | ₩23,026 | ₩23,120 | -0.86% | 84.8만 |
| 2026.10.02 | ₩23,831 | ₩23,911 | ₩23,133 | ₩23,214 | -2.59% | 83.3만 |
| 2026.10.01 | ₩22,517 | ₩23,933 | ₩22,141 | ₩23,563 | +4.65% | 130.6만 |
| 2026.09.30 | ₩23,160 | ₩23,844 | ₩22,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,584 |
| -2.49% |
| 91.6만 |
| 2026.09.29 | ₩22,986 | ₩23,026 | ₩22,423 | ₩23,026 | +0.18% | 136만 |
|---|
| 2026.09.28 | ₩23,428 | ₩23,583 | ₩22,932 | ₩22,932 | -2.12% | 105.5만 |
|---|
| 2026.09.25 | ₩23,120 | ₩23,858 | ₩23,040 | ₩23,643 | +2.26% | 89.7만 |
|---|
| 2026.09.24 | ₩23,871 | ₩23,998 | ₩22,490 | ₩22,798 | -4.49% | 115만 |
|---|
| 2026.09.23 | ₩24,086 | ₩24,461 | ₩23,589 | ₩23,978 | -0.45% | 85.4만 |
|---|
| 2026.09.22 | ₩24,019 | ₩24,783 | ₩23,777 | ₩24,542 | +2.18% | 111.7만 |
|---|
| 2026.09.21 | ₩24,019 | ₩24,072 | ₩23,335 | ₩23,415 | -2.51% | 99.2만 |
|---|
| 2026.09.18 | ₩24,099 | ₩24,515 | ₩23,402 | ₩23,710 | -1.61% | 326.8만 |
|---|
| 2026.09.17 | ₩25,051 | ₩25,467 | ₩24,770 | ₩24,770 | -1.12% | 90.5만 |
|---|
| 2026.09.16 | ₩24,823 | ₩25,239 | ₩23,965 | ₩24,448 | -1.51% | 76.3만 |
|---|
| 2026.09.15 | ₩25,883 | ₩25,935 | ₩24,448 | ₩24,635 | -4.82% | 82.4만 |
|---|
| 2026.09.14 | ₩25,239 | ₩25,695 | ₩24,837 | ₩25,158 | -0.32% | 89.5만 |
|---|
| 2026.09.11 | ₩25,695 | ₩26,097 | ₩25,561 | ₩25,802 | +0.42% | 92만 |
|---|
| 2026.09.10 | ₩24,421 | ₩25,293 | ₩23,911 | ₩25,293 | +3.57% | 76.9만 |
|---|
| 2026.09.09 | ₩25,091 | ₩25,494 | ₩24,488 | ₩24,568 | -2.08% | 71.9만 |
|---|
| 2026.09.08 | ₩26,526 | ₩26,660 | ₩24,863 | ₩25,185 | -5.06% | 88.2만 |
|---|
| 2026.09.04 | ₩25,869 | ₩27,023 | ₩25,722 | ₩26,835 | +3.73% | 63.9만 |
|---|
| 2026.09.03 | ₩26,432 | ₩26,513 | ₩25,869 | ₩26,245 | -0.71% | 56.4만 |
|---|
| 2026.09.02 | ₩24,716 | ₩26,205 | ₩24,676 | ₩25,802 | +4.40% | 71.2만 |
|---|
| 2026.09.01 | ₩25,219 | ₩25,293 | ₩24,367 | ₩24,475 | -2.95% | 84.8만 |
|---|
| 2026.08.31 | ₩25,521 | ₩25,521 | ₩25,172 | ₩25,440 | -0.32% | 68만 |
|---|
| 2026.08.28 | ₩25,601 | ₩25,789 | ₩24,944 | ₩25,561 | -0.16% | 85.2만 |
|---|
| 2026.08.27 | ₩25,293 | ₩25,762 | ₩24,984 | ₩25,252 | -0.16% | 76.7만 |
|---|
| 2026.08.26 | ₩24,984 | ₩25,454 | ₩24,452 | ₩25,427 | +1.77% | 115.3만 |
|---|
| 2026.08.25 | ₩25,561 | ₩25,621 | ₩24,957 | ₩24,998 | -2.20% | 81.4만 |
|---|
| 2026.08.24 | ₩26,781 | ₩26,821 | ₩25,226 | ₩25,454 | -4.96% | 95.2만 |
|---|
| 2026.08.21 | ₩26,459 | ₩27,378 | ₩26,406 | ₩26,835 | +1.42% | 105만 |
|---|
| 2026.08.20 | ₩25,990 | ₩26,218 | ₩25,440 | ₩26,137 | +0.57% | 55.8만 |
|---|
| 2026.08.19 | ₩26,258 | ₩26,875 | ₩26,231 | ₩26,325 | +0.26% | 69.5만 |
|---|
| 2026.08.18 | ₩27,009 | ₩27,210 | ₩25,789 | ₩26,124 | -3.28% | 69.2만 |
|---|
| 2026.08.17 | ₩27,076 | ₩27,183 | ₩26,587 | ₩26,956 | -0.45% | 84.1만 |
|---|
| 2026.08.14 | ₩27,425 | ₩27,975 | ₩27,264 | ₩27,331 | -0.34% | 144.1만 |
|---|
| 2026.08.13 | ₩25,132 | ₩26,888 | ₩25,132 | ₩26,862 | +6.88% | 178.9만 |
|---|
| 2026.08.12 | ₩25,614 | ₩25,614 | ₩24,863 | ₩24,971 | -2.51% | 72.5만 |
|---|
| 2026.08.11 | ₩25,400 | ₩25,842 | ₩25,400 | ₩25,668 | +1.06% | 97.1만 |
|---|
| 2026.08.10 | ₩25,735 | ₩25,735 | ₩24,863 | ₩25,091 | -2.50% | 78.4만 |
|---|
| 2026.08.07 | ₩25,574 | ₩26,888 | ₩25,574 | ₩26,044 | +1.84% | 99.9만 |
|---|
| 2026.08.06 | ₩27,210 | ₩27,291 | ₩25,105 | ₩25,279 | -7.10% | 138.3만 |
|---|
| 2026.08.05 | ₩27,492 | ₩29,027 | ₩26,205 | ₩27,519 | +0.10% | 204.1만 |
|---|
| 2026.08.04 | ₩27,841 | ₩28,699 | ₩26,808 | ₩28,377 | +1.93% | 139만 |
|---|
| 2026.08.03 | ₩28,538 | ₩28,618 | ₩27,733 | ₩28,176 | -1.27% | 79.4만 |
|---|
| 2026.07.31 | ₩29,128 | ₩29,209 | ₩27,116 | ₩28,216 | -3.13% | 119.2만 |
|---|
| 2026.07.30 | ₩29,973 | ₩30,107 | ₩28,672 | ₩29,343 | -2.10% | 86.2만 |
|---|
| 2026.07.29 | ₩28,685 | ₩29,678 | ₩28,458 | ₩28,940 | +0.89% | 81만 |
|---|
| 2026.07.28 | ₩27,948 | ₩29,007 | ₩27,867 | ₩28,994 | +3.74% | 69.8만 |
|---|
| 2026.07.27 | ₩27,975 | ₩30,001 | ₩27,224 | ₩27,787 | -0.67% | 72.2만 |
|---|
| 2026.07.24 | ₩27,183 | ₩27,633 | ₩27,043 | ₩27,358 | +0.64% | 52.1만 |
|---|
| 2026.07.23 | ₩27,157 | ₩27,572 | ₩26,406 | ₩26,969 | -0.69% | 70.4만 |
|---|
| 2026.07.22 | ₩26,795 | ₩27,753 | ₩26,795 | ₩27,693 | +3.35% | 93.8만 |
|---|
| 2026.07.21 | ₩26,540 | ₩27,291 | ₩26,459 | ₩26,714 | +0.66% | 106.5만 |
|---|
| 2026.07.20 | ₩26,888 | ₩26,888 | ₩26,158 | ₩26,352 | -2.00% | 75.6만 |
|---|
| 2026.07.17 | ₩26,915 | ₩27,344 | ₩26,084 | ₩26,540 | -1.40% | 79.3만 |
|---|
| 2026.07.16 | ₩26,660 | ₩27,660 | ₩26,660 | ₩27,639 | +3.67% | 103.1만 |
|---|
| 2026.07.15 | ₩26,191 | ₩27,023 | ₩26,151 | ₩26,728 | +2.05% | 64.1만 |
|---|
| 2026.07.14 | ₩26,164 | ₩26,285 | ₩25,333 | ₩25,829 | -1.28% | 76만 |
|---|
| 2026.07.13 | ₩26,406 | ₩26,795 | ₩25,601 | ₩25,749 | -2.49% | 87.8만 |
|---|
| 2026.07.10 | ₩26,285 | ₩27,217 | ₩26,164 | ₩26,768 | +1.84% | 75.9만 |
|---|
| 2026.07.09 | ₩24,984 | ₩26,513 | ₩24,930 | ₩26,137 | +4.62% | 136.4만 |
|---|
| 2026.07.08 | ₩25,400 | ₩25,454 | ₩24,300 | ₩24,837 | -2.22% | 134.8만 |
|---|
| 2026.07.07 | ₩26,245 | ₩26,339 | ₩25,614 | ₩25,749 | -1.89% | 103만 |
|---|
| 2026.07.06 | ₩25,574 | ₩26,205 | ₩25,413 | ₩26,030 | +1.78% | 100.6만 |
|---|
| 2026.07.02 | ₩24,877 | ₩25,440 | ₩24,542 | ₩25,158 | +1.13% | 120.3만 |
|---|
| 2026.07.01 | ₩24,273 | ₩24,810 | ₩23,710 | ₩24,327 | +0.22% | 130.1만 |
|---|
| 2026.06.30 | ₩24,260 | ₩25,185 | ₩24,260 | ₩24,649 | +1.60% | 108.4만 |
|---|
| 2026.06.29 | ₩26,768 | ₩26,768 | ₩24,139 | ₩24,381 | -8.92% | 148.2만 |
|---|
| 2026.06.26 | ₩26,982 | ₩27,599 | ₩26,097 | ₩26,835 | -0.55% | 281.2만 |
|---|
| 2026.06.25 | ₩27,800 | ₩28,209 | ₩27,157 | ₩27,210 | -2.12% | 78.3만 |
|---|
| 2026.06.24 | ₩27,385 | ₩27,787 | ₩26,721 | ₩27,183 | -0.73% | 72.1만 |
|---|
| 2026.06.23 | ₩26,982 | ₩27,559 | ₩26,825 | ₩27,479 | +1.84% | 79.8만 |
|---|
| 2026.06.22 | ₩27,492 | ₩28,015 | ₩27,237 | ₩27,613 | +0.44% | 87.8만 |
|---|
| 2026.06.18 | ₩27,532 | ₩27,908 | ₩27,331 | ₩27,827 | +1.07% | 122.8만 |
|---|
| 2026.06.17 | ₩29,007 | ₩29,557 | ₩27,358 | ₩27,411 | -5.50% | 110.2만 |
|---|
| 2026.06.16 | ₩30,737 | ₩30,999 | ₩28,873 | ₩28,954 | -5.80% | 79.1만 |
|---|
| 2026.06.15 | ₩31,408 | ₩32,159 | ₩30,617 | ₩30,630 | -2.48% | 125.2만 |
|---|
| 2026.06.12 | ₩30,322 | ₩31,220 | ₩30,295 | ₩30,415 | +0.31% | 109.9만 |
|---|
| 2026.06.11 | ₩29,276 | ₩30,228 | ₩28,364 | ₩30,094 | +2.79% | 111.8만 |
|---|
| 2026.06.10 | ₩29,182 | ₩29,618 | ₩28,853 | ₩29,128 | -0.18% | 110.9만 |
|---|
| 2026.06.09 | ₩30,415 | ₩30,737 | ₩28,981 | ₩29,463 | -3.13% | 130.3만 |
|---|
| 2026.06.08 | ₩29,544 | ₩30,597 | ₩29,517 | ₩29,946 | +1.36% | 89.4만 |
|---|
| 2026.06.05 | ₩30,187 | ₩30,670 | ₩29,356 | ₩29,597 | -1.95% | 77.2만 |
|---|
| 2026.06.04 | ₩30,040 | ₩31,066 | ₩30,040 | ₩30,617 | +1.92% | 134.8만 |
|---|
| 2026.06.03 | ₩29,718 | ₩31,153 | ₩29,276 | ₩30,067 | +1.17% | 164.7만 |
|---|
| 2026.06.02 | ₩30,429 | ₩31,166 | ₩30,201 | ₩30,563 | +0.44% | 96.5만 |
|---|
| 2026.06.01 | ₩30,053 | ₩30,456 | ₩29,289 | ₩30,442 | +1.29% | 77만 |
|---|
| 2026.05.29 | ₩31,864 | ₩32,280 | ₩30,429 | ₩30,657 | -3.79% | 107.3만 |
|---|
| 2026.05.28 | ₩32,092 | ₩32,481 | ₩31,368 | ₩31,837 | -0.79% | 85.1만 |
|---|
| 2026.05.27 | ₩31,032 | ₩33,118 | ₩31,032 | ₩32,213 | +3.80% | 96.4만 |
|---|
| 2026.05.26 | ₩29,544 | ₩30,550 | ₩29,504 | ₩30,536 | +3.36% | 106.3만 |
|---|
| 2026.05.22 | ₩28,377 | ₩29,168 | ₩28,256 | ₩28,940 | +1.98% | 42.1만 |
|---|
| 2026.05.21 | ₩27,210 | ₩28,256 | ₩26,982 | ₩28,162 | +3.50% | 52.7만 |
|---|
| 2026.05.20 | ₩26,500 | ₩27,639 | ₩26,057 | ₩27,626 | +4.25% | 77.7만 |
|---|
| 2026.05.19 | ₩27,318 | ₩27,318 | ₩26,272 | ₩26,379 | -3.44% | 113.9만 |
|---|
| 2026.05.18 | ₩28,069 | ₩28,417 | ₩27,197 | ₩27,680 | -1.39% | 84.1만 |
|---|
| 2026.05.15 | ₩29,718 | ₩29,718 | ₩27,841 | ₩27,948 | -5.96% | 109.6만 |
|---|
| 2026.05.14 | ₩29,906 | ₩30,630 | ₩29,450 | ₩30,214 | +1.03% | 68.2만 |
|---|
| 2026.05.13 | ₩29,624 | ₩30,670 | ₩29,403 | ₩29,544 | -0.27% | 113.9만 |
|---|
| 2026.05.12 | ₩29,664 | ₩30,120 | ₩28,699 | ₩29,544 | -0.41% | 90.4만 |
|---|
| 2026.05.11 | ₩30,603 | ₩30,670 | ₩29,638 | ₩29,664 | -3.07% | 111.7만 |
|---|
| 2026.05.08 | ₩29,490 | ₩30,737 | ₩29,014 | ₩30,550 | +3.59% | 133.7만 |
|---|
| 2026.05.07 | ₩30,576 | ₩30,898 | ₩29,222 | ₩29,316 | -4.12% | 136.1만 |
|---|
| 2026.05.06 | ₩30,764 | ₩30,845 | ₩28,860 | ₩29,933 | -2.70% | 265.3만 |
|---|
| 2026.05.05 | ₩27,492 | ₩28,054 | ₩27,063 | ₩27,720 | +0.83% | 92.2만 |
|---|
| 2026.05.04 | ₩28,350 | ₩28,498 | ₩27,009 | ₩27,331 | -3.60% | 91.7만 |
|---|
| 2026.05.01 | ₩28,069 | ₩28,672 | ₩27,371 | ₩28,592 | +1.86% | 78.6만 |
|---|
| 2026.04.30 | ₩28,122 | ₩28,645 | ₩28,042 | ₩28,230 | +0.38% | 84.3만 |
|---|
| 2026.04.29 | ₩28,082 | ₩28,297 | ₩27,767 | ₩28,069 | -0.05% | 64.3만 |
|---|
| 2026.04.28 | ₩29,007 | ₩29,007 | ₩28,297 | ₩28,404 | -2.08% | 46.9만 |
|---|
| 2026.04.27 | ₩29,799 | ₩30,657 | ₩28,880 | ₩28,994 | -2.70% | 57.5만 |
|---|
| 2026.04.24 | ₩29,007 | ₩30,094 | ₩28,793 | ₩29,691 | +2.36% | 63.6만 |
|---|
| 2026.04.23 | ₩28,954 | ₩29,383 | ₩28,806 | ₩29,061 | +0.37% | 55.6만 |
|---|
| 2026.04.22 | ₩29,691 | ₩29,732 | ₩28,940 | ₩29,074 | -2.08% | 68.7만 |
|---|
| 2026.04.21 | ₩30,053 | ₩30,563 | ₩29,249 | ₩29,343 | -2.37% | 71.1만 |
|---|
| 2026.04.20 | ₩29,021 | ₩30,067 | ₩28,927 | ₩29,946 | +3.19% | 66.8만 |
|---|
| 2026.04.17 | ₩29,249 | ₩30,456 | ₩28,940 | ₩29,222 | -0.09% | 130.8만 |
|---|
| 2026.04.16 | ₩27,572 | ₩28,357 | ₩27,331 | ₩27,774 | +0.73% | 131.9만 |
|---|
| 2026.04.15 | ₩28,390 | ₩29,249 | ₩27,096 | ₩27,479 | -3.21% | 117.4만 |
|---|
| 2026.04.14 | ₩27,760 | ₩28,015 | ₩27,425 | ₩27,532 | -0.82% | 57.1만 |
|---|
| 2026.04.13 | ₩27,103 | ₩27,733 | ₩26,969 | ₩27,707 | +2.23% | 60.8만 |
|---|
| 2026.04.10 | ₩27,867 | ₩28,458 | ₩27,103 | ₩27,385 | -1.73% | 72.7만 |
|---|
| 2026.04.09 | ₩27,613 | ₩27,827 | ₩26,915 | ₩27,492 | -0.44% | 69.9만 |
|---|
| 2026.04.08 | ₩28,833 | ₩29,195 | ₩27,780 | ₩27,814 | -3.53% | 85.4만 |
|---|
| 2026.04.07 | ₩26,768 | ₩26,956 | ₩26,245 | ₩26,848 | +0.30% | 79.4만 |
|---|
| 2026.04.06 | ₩27,049 | ₩27,660 | ₩26,634 | ₩27,036 | -0.05% | 50.4만 |
|---|
| 2026.04.02 | ₩27,438 | ₩27,747 | ₩26,272 | ₩27,318 | -0.44% | 62.5만 |
|---|
| 2026.04.01 | ₩27,707 | ₩28,243 | ₩27,304 | ₩27,934 | +0.82% | 96만 |
|---|
| 2026.03.31 | ₩26,459 | ₩27,210 | ₩25,930 | ₩27,103 | +2.43% | 107.8만 |
|---|
| 2026.03.30 | ₩27,425 | ₩27,512 | ₩25,735 | ₩25,762 | -6.06% | 131.2만 |
|---|
| 2026.03.27 | ₩28,377 | ₩28,645 | ₩27,036 | ₩27,157 | -4.30% | 85.2만 |
|---|
| 2026.03.26 | ₩28,377 | ₩29,141 | ₩28,337 | ₩28,645 | +0.95% | 92.6만 |
|---|
| 2026.03.25 | ₩28,377 | ₩28,773 | ₩28,122 | ₩28,753 | +1.32% | 87.3만 |
|---|
| 2026.03.24 | ₩27,479 | ₩28,209 | ₩27,385 | ₩27,975 | +1.81% | 88만 |
|---|
| 2026.03.23 | ₩27,143 | ₩27,867 | ₩27,143 | ₩27,492 | +1.28% | 126.7만 |
|---|
| 2026.03.20 | ₩26,459 | ₩26,493 | ₩25,963 | ₩26,258 | -0.76% | 227.7만 |
|---|
| 2026.03.19 | ₩26,473 | ₩26,701 | ₩25,574 | ₩26,526 | +0.20% | 111.5만 |
|---|
| 2026.03.18 | ₩26,821 | ₩27,237 | ₩26,634 | ₩26,821 | 0.00% | 65만 |
|---|
| 2026.03.17 | ₩26,848 | ₩27,371 | ₩26,781 | ₩27,318 | +1.75% | 82.9만 |
|---|
| 2026.03.16 | ₩26,781 | ₩26,969 | ₩26,164 | ₩26,473 | -1.15% | 76.2만 |
|---|
| 2026.03.13 | ₩26,902 | ₩27,398 | ₩26,352 | ₩26,500 | -1.50% | 89.5만 |
|---|
| 2026.03.12 | ₩27,452 | ₩27,975 | ₩26,647 | ₩26,956 | -1.81% | 125.8만 |
|---|
| 2026.03.11 | ₩28,645 | ₩29,061 | ₩28,122 | ₩28,444 | -0.70% | 66.5만 |
|---|
| 2026.03.10 | ₩28,323 | ₩29,209 | ₩28,075 | ₩28,592 | +0.95% | 84.9만 |
|---|
| 2026.03.09 | ₩27,961 | ₩28,538 | ₩27,043 | ₩28,404 | +1.58% | 116.4만 |
|---|
| 2026.03.06 | ₩28,860 | ₩28,860 | ₩27,666 | ₩28,538 | -1.12% | 88.3만 |
|---|
| 2026.03.05 | ₩29,302 | ₩30,214 | ₩29,068 | ₩29,544 | +0.82% | 67.7만 |
|---|
| 2026.03.04 | ₩30,228 | ₩30,650 | ₩29,530 | ₩29,718 | -1.69% | 78.7만 |
|---|
| 2026.03.03 | ₩30,281 | ₩30,791 | ₩29,678 | ₩30,308 | +0.09% | 74.8만 |
|---|
| 2026.03.02 | ₩31,944 | ₩31,985 | ₩31,113 | ₩31,622 | -1.01% | 67.2만 |
|---|
| 2026.02.27 | ₩32,615 | ₩32,870 | ₩31,985 | ₩32,615 | 0.00% | 125.9만 |
|---|
| 2026.02.26 | ₩33,218 | ₩33,714 | ₩32,447 | ₩33,017 | -0.61% | 63.2만 |
|---|
| 2026.02.25 | ₩33,379 | ₩33,587 | ₩32,601 | ₩33,245 | -0.40% | 49.3만 |
|---|
| 2026.02.24 | ₩32,937 | ₩33,956 | ₩32,682 | ₩33,379 | +1.34% | 77.3만 |
|---|
| 2026.02.23 | ₩33,178 | ₩33,178 | ₩32,145 | ₩32,682 | -1.50% | 59.2만 |
|---|
| 2026.02.20 | ₩33,393 | ₩33,674 | ₩32,588 | ₩33,339 | -0.16% | 62.3만 |
|---|
| 2026.02.19 | ₩34,211 | ₩34,586 | ₩33,393 | ₩33,554 | -1.92% | 71.6만 |
|---|
| 2026.02.18 | ₩34,828 | ₩35,223 | ₩34,385 | ₩34,398 | -1.23% | 66.8만 |
|---|
| 2026.02.17 | ₩36,021 | ₩36,437 | ₩34,680 | ₩34,761 | -3.50% | 111.4만 |
|---|
| 2026.02.13 | ₩35,377 | ₩36,638 | ₩35,237 | ₩36,330 | +2.69% | 130.8만 |
|---|
| 2026.02.12 | ₩36,008 | ₩36,417 | ₩34,238 | ₩35,230 | -2.16% | 112.4만 |
|---|
| 2026.02.11 | ₩35,230 | ₩36,477 | ₩35,009 | ₩35,766 | +1.52% | 102.8만 |
|---|
| 2026.02.10 | ₩34,801 | ₩35,404 | ₩34,680 | ₩34,774 | -0.08% | 86.7만 |
|---|
| 2026.02.09 | ₩35,136 | ₩35,485 | ₩34,479 | ₩34,908 | -0.65% | 117.5만 |
|---|
| 2026.02.06 | ₩33,741 | ₩35,874 | ₩33,741 | ₩35,485 | +5.17% | 136.9만 |
|---|
| 2026.02.05 | ₩33,527 | ₩34,385 | ₩32,964 | ₩33,808 | +0.84% | 205.5만 |
|---|
| 2026.02.04 | ₩30,630 | ₩33,004 | ₩28,967 | ₩32,534 | +6.22% | 222.2만 |
|---|
| 2026.02.03 | ₩28,028 | ₩29,021 | ₩27,707 | ₩28,243 | +0.77% | 89.3만 |
|---|
| 2026.02.02 | ₩28,069 | ₩29,436 | ₩27,961 | ₩28,095 | +0.10% | 131.8만 |
|---|
| 2026.01.30 | ₩27,626 | ₩27,981 | ₩27,251 | ₩27,894 | +0.97% | 104.3만 |
|---|
| 2026.01.29 | ₩29,222 | ₩29,530 | ₩27,988 | ₩28,216 | -3.44% | 86.3만 |
|---|
| 2026.01.28 | ₩29,825 | ₩30,107 | ₩28,940 | ₩28,954 | -2.92% | 87.7만 |
|---|
| 2026.01.27 | ₩28,860 | ₩29,926 | ₩28,484 | ₩29,812 | +3.30% | 102.1만 |
|---|
| 2026.01.26 | ₩29,034 | ₩29,141 | ₩28,397 | ₩28,645 | -1.34% | 101.3만 |
|---|
| 2026.01.23 | ₩29,785 | ₩29,839 | ₩28,699 | ₩28,981 | -2.70% | 86.4만 |
|---|
| 2026.01.22 | ₩30,187 | ₩30,764 | ₩29,235 | ₩29,302 | -2.93% | 82.9만 |
|---|
| 2026.01.21 | ₩28,967 | ₩30,308 | ₩28,773 | ₩29,973 | +3.47% | 119.3만 |
|---|
| 2026.01.20 | ₩29,021 | ₩29,369 | ₩28,166 | ₩28,511 | -1.76% | 103.4만 |
|---|
| 2026.01.16 | ₩31,368 | ₩31,476 | ₩29,436 | ₩29,544 | -5.81% | 177.3만 |
|---|
| 2026.01.15 | ₩31,757 | ₩31,864 | ₩30,885 | ₩31,394 | -1.14% | 157.5만 |
|---|
| 2026.01.14 | ₩30,536 | ₩31,716 | ₩29,866 | ₩31,649 | +3.65% | 323.5만 |
|---|
| 2026.01.13 | ₩27,894 | ₩28,994 | ₩27,559 | ₩28,766 | +3.13% | 209.7만 |
|---|
| 2026.01.12 | ₩27,814 | ₩28,149 | ₩27,465 | ₩27,867 | +0.19% | 97.1만 |
|---|
| 2026.01.09 | ₩27,358 | ₩27,747 | ₩26,835 | ₩27,626 | +0.98% | 148.2만 |
|---|
| 2026.01.08 | ₩25,561 | ₩27,787 | ₩25,561 | ₩27,304 | +6.82% | 126.8만 |
|---|
| 2026.01.07 | ₩26,191 | ₩26,238 | ₩25,521 | ₩25,950 | -0.92% | 145.8만 |
|---|
| 2026.01.06 | ₩25,775 | ₩26,486 | ₩25,427 | ₩26,205 | +1.66% | 118.6만 |
|---|
| 2026.01.05 | ₩25,440 | ₩26,647 | ₩25,440 | ₩26,044 | +2.37% | 144.9만 |
|---|
| 2026.01.02 | ₩25,856 | ₩26,017 | ₩25,480 | ₩25,534 | -1.24% | 103.7만 |
|---|
| 2025.12.31 | ₩25,588 | ₩26,044 | ₩25,447 | ₩25,708 | +0.47% | 98.7만 |
|---|
| 2025.12.30 | ₩26,003 | ₩26,347 | ₩25,802 | ₩26,111 | +0.41% | 68.8만 |
|---|
| 2025.12.29 | ₩26,151 | ₩26,325 | ₩25,802 | ₩25,977 | -0.67% | 49.9만 |
|---|
| 2025.12.26 | ₩25,977 | ₩26,218 | ₩25,883 | ₩26,178 | +0.77% | 84.7만 |
|---|
| 2025.12.24 | ₩25,842 | ₩26,285 | ₩25,816 | ₩25,977 | +0.52% | 25.8만 |
|---|
| 2025.12.23 | ₩25,829 | ₩26,124 | ₩25,601 | ₩25,869 | +0.16% | 111.6만 |
|---|
| 2025.12.22 | ₩26,513 | ₩26,513 | ₩25,742 | ₩25,749 | -2.88% | 66.6만 |
|---|
| 2025.12.19 | ₩25,829 | ₩26,406 | ₩25,829 | ₩26,258 | +1.66% | 238.4만 |
|---|
| 2025.12.18 | ₩26,419 | ₩26,768 | ₩25,809 | ₩25,950 | -1.78% | 99.3만 |
|---|
| 2025.12.17 | ₩25,400 | ₩26,218 | ₩25,038 | ₩26,164 | +3.01% | 150.5만 |
|---|
| 2025.12.16 | ₩25,373 | ₩25,722 | ₩25,091 | ₩25,427 | +0.21% | 102.8만 |
|---|
| 2025.12.15 | ₩25,641 | ₩25,816 | ₩25,065 | ₩25,158 | -1.88% | 121.1만 |
|---|
| 2025.12.12 | ₩25,708 | ₩25,977 | ₩25,152 | ₩25,226 | -1.88% | 97.6만 |
|---|
| 2025.12.11 | ₩25,641 | ₩25,868 | ₩25,360 | ₩25,454 | -0.73% | 171.2만 |
|---|
| 2025.12.10 | ₩25,158 | ₩26,111 | ₩25,011 | ₩25,588 | +1.71% | 153만 |
|---|
| 2025.12.09 | ₩24,930 | ₩25,440 | ₩24,823 | ₩25,078 | +0.59% | 99.2만 |
|---|
| 2025.12.08 | ₩26,111 | ₩26,218 | ₩25,024 | ₩25,145 | -3.70% | 147.6만 |
|---|
| 2025.12.05 | ₩25,561 | ₩25,655 | ₩24,784 | ₩24,837 | -2.83% | 96.8만 |
|---|
| 2025.12.04 | ₩25,802 | ₩26,017 | ₩25,252 | ₩25,440 | -1.40% | 89.3만 |
|---|
| 2025.12.03 | ₩25,373 | ₩26,493 | ₩25,286 | ₩25,789 | +1.64% | 98.6만 |
|---|
| 2025.12.02 | ₩26,111 | ₩26,111 | ₩25,158 | ₩25,293 | -3.13% | 88.8만 |
|---|
| 2025.12.01 | ₩25,655 | ₩26,231 | ₩25,480 | ₩25,722 | +0.26% | 132.4만 |
|---|
| 2025.11.28 | ₩26,084 | ₩26,419 | ₩25,977 | ₩26,097 | +0.05% | 65.6만 |
|---|
| 2025.11.26 | ₩25,789 | ₩26,607 | ₩25,789 | ₩26,285 | +1.92% | 126.8만 |
|---|
| 2025.11.25 | ₩26,218 | ₩26,687 | ₩26,017 | ₩26,191 | -0.10% | 123.6만 |
|---|
| 2025.11.24 | ₩25,400 | ₩26,245 | ₩25,134 | ₩25,977 | +2.27% | 176.9만 |
|---|
| 2025.11.21 | ₩23,811 | ₩25,460 | ₩23,811 | ₩25,386 | +6.62% | 118.3만 |
|---|
| 2025.11.20 | ₩25,440 | ₩25,977 | ₩23,737 | ₩23,871 | -6.17% | 134.5만 |
|---|
| 2025.11.19 | ₩25,561 | ₩25,622 | ₩24,904 | ₩25,158 | -1.57% | 113.6만 |
|---|
| 2025.11.18 | ₩25,199 | ₩26,044 | ₩25,158 | ₩25,346 | +0.59% | 109.6만 |
|---|
| 2025.11.17 | ₩26,741 | ₩26,741 | ₩25,413 | ₩25,547 | -4.46% | 168.2만 |
|---|
| 2025.11.14 | ₩27,827 | ₩27,981 | ₩26,714 | ₩26,848 | -3.52% | 150만 |
|---|
| 2025.11.13 | ₩28,162 | ₩29,209 | ₩28,048 | ₩28,364 | +0.71% | 131.6만 |
|---|
| 2025.11.12 | ₩27,626 | ₩28,880 | ₩27,438 | ₩28,297 | +2.43% | 174.2만 |
|---|
| 2025.11.11 | ₩26,647 | ₩27,586 | ₩26,580 | ₩27,559 | +3.42% | 106.9만 |
|---|
| 2025.11.10 | ₩26,848 | ₩26,922 | ₩26,124 | ₩26,446 | -1.50% | 137.1만 |
|---|
| 2025.11.07 | ₩25,574 | ₩26,855 | ₩25,333 | ₩26,312 | +2.88% | 183.9만 |
|---|
| 2025.11.06 | ₩26,808 | ₩26,862 | ₩25,286 | ₩25,454 | -5.05% | 237.1만 |
|---|
| 2025.11.05 | ₩28,981 | ₩29,155 | ₩25,105 | ₩26,795 | -7.54% | 222.4만 |
|---|
| 2025.11.04 | ₩32,186 | ₩32,575 | ₩31,475 | ₩32,172 | -0.04% | 94만 |
|---|
| 2025.11.03 | ₩31,515 | ₩32,534 | ₩31,515 | ₩32,454 | +2.98% | 109.4만 |
|---|
| 2025.10.31 | ₩31,126 | ₩31,294 | ₩30,308 | ₩31,099 | -0.09% | 68.8만 |
|---|
| 2025.10.30 | ₩31,086 | ₩31,529 | ₩30,590 | ₩31,059 | -0.09% | 81.9만 |
|---|
| 2025.10.29 | ₩31,689 | ₩32,105 | ₩31,448 | ₩31,757 | +0.21% | 72.7만 |
|---|
| 2025.10.28 | ₩31,475 | ₩31,837 | ₩31,207 | ₩31,689 | +0.68% | 57.4만 |
|---|
| 2025.10.27 | ₩32,508 | ₩32,608 | ₩31,555 | ₩31,636 | -2.68% | 79.3만 |
|---|
| 2025.10.24 | ₩32,199 | ₩32,709 | ₩31,964 | ₩32,280 | +0.25% | 72.2만 |
|---|
| 2025.10.23 | ₩31,596 | ₩32,353 | ₩31,274 | ₩31,850 | +0.81% | 81.7만 |
|---|
| 2025.10.22 | ₩31,421 | ₩31,689 | ₩31,113 | ₩31,381 | -0.13% | 52.3만 |
|---|
| 2025.10.21 | ₩31,260 | ₩31,971 | ₩31,046 | ₩31,475 | +0.69% | 57.5만 |
|---|
| 2025.10.20 | ₩31,234 | ₩31,448 | ₩30,737 | ₩31,140 | -0.30% | 62.9만 |
|---|
| 2025.10.17 | ₩30,402 | ₩31,032 | ₩30,248 | ₩30,603 | +0.66% | 78.9만 |
|---|
| 2025.10.16 | ₩31,193 | ₩31,193 | ₩30,442 | ₩30,952 | -0.77% | 82.3만 |
|---|
| 2025.10.15 | ₩31,099 | ₩31,837 | ₩31,059 | ₩31,126 | +0.09% | 56.7만 |
|---|
| 2025.10.14 | ₩29,705 | ₩30,938 | ₩29,517 | ₩30,804 | +3.70% | 105.6만 |
|---|
| 2025.10.13 | ₩30,590 | ₩30,697 | ₩29,933 | ₩30,214 | -1.23% | 90.3만 |
|---|
| 2025.10.10 | ₩31,636 | ₩31,770 | ₩29,919 | ₩30,080 | -4.92% | 105.6만 |
|---|