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 | ₩23,553 | ₩23,768 | ₩23,164 | ₩23,366 | -0.80% | 85.7만 |
| 2026.10.08 | ₩23,513 | ₩23,647 | ₩23,003 | ₩23,634 | +0.51% | 93.7만 |
| 2026.10.07 | ₩23,312 | ₩23,781 | ₩22,883 | ₩23,540 | +0.98% | 139만 |
| 2026.10.06 | ₩23,379 | ₩23,889 | ₩23,044 | ₩23,486 | +0.46% | 81.6만 |
| 2026.10.05 | ₩23,325 | ₩23,922 | ₩23,030 | ₩23,124 | -0.86% | 84.8만 |
| 2026.10.02 | ₩23,835 | ₩23,916 | ₩23,138 | ₩23,218 | -2.59% | 83.3만 |
| 2026.10.01 | ₩22,521 | ₩23,937 | ₩22,145 | ₩23,567 | +4.65% | 130.6만 |
| 2026.09.30 | ₩23,164 | ₩23,848 | ₩22,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,588 |
| -2.49% |
| 91.6만 |
| 2026.09.29 | ₩22,990 | ₩23,030 | ₩22,427 | ₩23,030 | +0.18% | 136만 |
|---|
| 2026.09.28 | ₩23,433 | ₩23,587 | ₩22,936 | ₩22,936 | -2.12% | 105.5만 |
|---|
| 2026.09.25 | ₩23,124 | ₩23,862 | ₩23,044 | ₩23,647 | +2.26% | 89.7만 |
|---|
| 2026.09.24 | ₩23,875 | ₩24,003 | ₩22,494 | ₩22,802 | -4.49% | 115만 |
|---|
| 2026.09.23 | ₩24,090 | ₩24,465 | ₩23,594 | ₩23,983 | -0.45% | 85.4만 |
|---|
| 2026.09.22 | ₩24,023 | ₩24,787 | ₩23,781 | ₩24,546 | +2.18% | 111.7만 |
|---|
| 2026.09.21 | ₩24,023 | ₩24,077 | ₩23,339 | ₩23,419 | -2.51% | 99.2만 |
|---|
| 2026.09.18 | ₩24,103 | ₩24,519 | ₩23,406 | ₩23,714 | -1.61% | 326.8만 |
|---|
| 2026.09.17 | ₩25,056 | ₩25,471 | ₩24,774 | ₩24,774 | -1.12% | 90.5만 |
|---|
| 2026.09.16 | ₩24,828 | ₩25,243 | ₩23,969 | ₩24,452 | -1.51% | 76.3만 |
|---|
| 2026.09.15 | ₩25,887 | ₩25,940 | ₩24,452 | ₩24,640 | -4.82% | 82.4만 |
|---|
| 2026.09.14 | ₩25,243 | ₩25,699 | ₩24,841 | ₩25,163 | -0.32% | 89.5만 |
|---|
| 2026.09.11 | ₩25,699 | ₩26,102 | ₩25,565 | ₩25,807 | +0.42% | 92만 |
|---|
| 2026.09.10 | ₩24,425 | ₩25,297 | ₩23,916 | ₩25,297 | +3.57% | 76.9만 |
|---|
| 2026.09.09 | ₩25,096 | ₩25,498 | ₩24,492 | ₩24,573 | -2.08% | 71.9만 |
|---|
| 2026.09.08 | ₩26,531 | ₩26,665 | ₩24,868 | ₩25,190 | -5.06% | 88.2만 |
|---|
| 2026.09.04 | ₩25,874 | ₩27,027 | ₩25,726 | ₩26,840 | +3.73% | 63.9만 |
|---|
| 2026.09.03 | ₩26,437 | ₩26,518 | ₩25,874 | ₩26,249 | -0.71% | 56.4만 |
|---|
| 2026.09.02 | ₩24,720 | ₩26,209 | ₩24,680 | ₩25,807 | +4.40% | 71.2만 |
|---|
| 2026.09.01 | ₩25,223 | ₩25,297 | ₩24,372 | ₩24,479 | -2.95% | 84.8만 |
|---|
| 2026.08.31 | ₩25,525 | ₩25,525 | ₩25,176 | ₩25,445 | -0.32% | 68만 |
|---|
| 2026.08.28 | ₩25,606 | ₩25,793 | ₩24,948 | ₩25,565 | -0.16% | 85.2만 |
|---|
| 2026.08.27 | ₩25,297 | ₩25,767 | ₩24,989 | ₩25,257 | -0.16% | 76.7만 |
|---|
| 2026.08.26 | ₩24,989 | ₩25,458 | ₩24,456 | ₩25,431 | +1.77% | 115.3만 |
|---|
| 2026.08.25 | ₩25,565 | ₩25,626 | ₩24,962 | ₩25,002 | -2.20% | 81.4만 |
|---|
| 2026.08.24 | ₩26,786 | ₩26,826 | ₩25,230 | ₩25,458 | -4.96% | 95.2만 |
|---|
| 2026.08.21 | ₩26,464 | ₩27,383 | ₩26,410 | ₩26,840 | +1.42% | 105만 |
|---|
| 2026.08.20 | ₩25,995 | ₩26,223 | ₩25,445 | ₩26,142 | +0.57% | 55.8만 |
|---|
| 2026.08.19 | ₩26,263 | ₩26,880 | ₩26,236 | ₩26,330 | +0.26% | 69.5만 |
|---|
| 2026.08.18 | ₩27,014 | ₩27,215 | ₩25,793 | ₩26,129 | -3.28% | 69.2만 |
|---|
| 2026.08.17 | ₩27,081 | ₩27,188 | ₩26,591 | ₩26,960 | -0.45% | 84.1만 |
|---|
| 2026.08.14 | ₩27,430 | ₩27,980 | ₩27,269 | ₩27,336 | -0.34% | 144.1만 |
|---|
| 2026.08.13 | ₩25,136 | ₩26,893 | ₩25,136 | ₩26,866 | +6.88% | 178.9만 |
|---|
| 2026.08.12 | ₩25,619 | ₩25,619 | ₩24,868 | ₩24,975 | -2.51% | 72.5만 |
|---|
| 2026.08.11 | ₩25,404 | ₩25,847 | ₩25,404 | ₩25,673 | +1.06% | 97.1만 |
|---|
| 2026.08.10 | ₩25,740 | ₩25,740 | ₩24,868 | ₩25,096 | -2.50% | 78.4만 |
|---|
| 2026.08.07 | ₩25,579 | ₩26,893 | ₩25,579 | ₩26,048 | +1.84% | 99.9만 |
|---|
| 2026.08.06 | ₩27,215 | ₩27,296 | ₩25,109 | ₩25,284 | -7.10% | 138.3만 |
|---|
| 2026.08.05 | ₩27,497 | ₩29,033 | ₩26,209 | ₩27,524 | +0.10% | 204.1만 |
|---|
| 2026.08.04 | ₩27,846 | ₩28,704 | ₩26,813 | ₩28,382 | +1.93% | 139만 |
|---|
| 2026.08.03 | ₩28,543 | ₩28,624 | ₩27,738 | ₩28,181 | -1.27% | 79.4만 |
|---|
| 2026.07.31 | ₩29,133 | ₩29,214 | ₩27,121 | ₩28,221 | -3.13% | 119.2만 |
|---|
| 2026.07.30 | ₩29,978 | ₩30,112 | ₩28,677 | ₩29,348 | -2.10% | 86.2만 |
|---|
| 2026.07.29 | ₩28,691 | ₩29,683 | ₩28,463 | ₩28,945 | +0.89% | 81만 |
|---|
| 2026.07.28 | ₩27,953 | ₩29,013 | ₩27,872 | ₩28,999 | +3.74% | 69.8만 |
|---|
| 2026.07.27 | ₩27,980 | ₩30,006 | ₩27,229 | ₩27,792 | -0.67% | 72.2만 |
|---|
| 2026.07.24 | ₩27,188 | ₩27,638 | ₩27,048 | ₩27,363 | +0.64% | 52.1만 |
|---|
| 2026.07.23 | ₩27,162 | ₩27,577 | ₩26,410 | ₩26,974 | -0.69% | 70.4만 |
|---|
| 2026.07.22 | ₩26,799 | ₩27,758 | ₩26,799 | ₩27,698 | +3.35% | 93.8만 |
|---|
| 2026.07.21 | ₩26,545 | ₩27,296 | ₩26,464 | ₩26,719 | +0.66% | 106.5만 |
|---|
| 2026.07.20 | ₩26,893 | ₩26,893 | ₩26,162 | ₩26,357 | -2.00% | 75.6만 |
|---|
| 2026.07.17 | ₩26,920 | ₩27,349 | ₩26,088 | ₩26,545 | -1.40% | 79.3만 |
|---|
| 2026.07.16 | ₩26,665 | ₩27,665 | ₩26,665 | ₩27,644 | +3.67% | 103.1만 |
|---|
| 2026.07.15 | ₩26,196 | ₩27,027 | ₩26,156 | ₩26,732 | +2.05% | 64.1만 |
|---|
| 2026.07.14 | ₩26,169 | ₩26,290 | ₩25,337 | ₩25,834 | -1.28% | 76만 |
|---|
| 2026.07.13 | ₩26,410 | ₩26,799 | ₩25,606 | ₩25,753 | -2.49% | 87.8만 |
|---|
| 2026.07.10 | ₩26,290 | ₩27,222 | ₩26,169 | ₩26,773 | +1.84% | 75.9만 |
|---|
| 2026.07.09 | ₩24,989 | ₩26,518 | ₩24,935 | ₩26,142 | +4.62% | 136.4만 |
|---|
| 2026.07.08 | ₩25,404 | ₩25,458 | ₩24,305 | ₩24,841 | -2.22% | 134.8만 |
|---|
| 2026.07.07 | ₩26,249 | ₩26,343 | ₩25,619 | ₩25,753 | -1.89% | 103만 |
|---|
| 2026.07.06 | ₩25,579 | ₩26,209 | ₩25,418 | ₩26,035 | +1.78% | 100.6만 |
|---|
| 2026.07.02 | ₩24,881 | ₩25,445 | ₩24,546 | ₩25,163 | +1.13% | 120.3만 |
|---|
| 2026.07.01 | ₩24,278 | ₩24,814 | ₩23,714 | ₩24,331 | +0.22% | 130.1만 |
|---|
| 2026.06.30 | ₩24,264 | ₩25,190 | ₩24,264 | ₩24,653 | +1.60% | 108.4만 |
|---|
| 2026.06.29 | ₩26,773 | ₩26,773 | ₩24,144 | ₩24,385 | -8.92% | 148.2만 |
|---|
| 2026.06.26 | ₩26,987 | ₩27,604 | ₩26,102 | ₩26,840 | -0.55% | 281.2만 |
|---|
| 2026.06.25 | ₩27,805 | ₩28,214 | ₩27,162 | ₩27,215 | -2.12% | 78.3만 |
|---|
| 2026.06.24 | ₩27,390 | ₩27,792 | ₩26,726 | ₩27,188 | -0.73% | 72.1만 |
|---|
| 2026.06.23 | ₩26,987 | ₩27,564 | ₩26,830 | ₩27,483 | +1.84% | 79.8만 |
|---|
| 2026.06.22 | ₩27,497 | ₩28,020 | ₩27,242 | ₩27,618 | +0.44% | 87.8만 |
|---|
| 2026.06.18 | ₩27,537 | ₩27,913 | ₩27,336 | ₩27,832 | +1.07% | 122.8만 |
|---|
| 2026.06.17 | ₩29,013 | ₩29,562 | ₩27,363 | ₩27,416 | -5.50% | 110.2만 |
|---|
| 2026.06.16 | ₩30,743 | ₩31,004 | ₩28,878 | ₩28,959 | -5.80% | 79.1만 |
|---|
| 2026.06.15 | ₩31,413 | ₩32,165 | ₩30,622 | ₩30,636 | -2.48% | 125.2만 |
|---|
| 2026.06.12 | ₩30,327 | ₩31,226 | ₩30,300 | ₩30,421 | +0.31% | 109.9만 |
|---|
| 2026.06.11 | ₩29,281 | ₩30,233 | ₩28,369 | ₩30,099 | +2.79% | 111.8만 |
|---|
| 2026.06.10 | ₩29,187 | ₩29,623 | ₩28,858 | ₩29,133 | -0.18% | 110.9만 |
|---|
| 2026.06.09 | ₩30,421 | ₩30,743 | ₩28,986 | ₩29,469 | -3.13% | 130.3만 |
|---|
| 2026.06.08 | ₩29,549 | ₩30,602 | ₩29,522 | ₩29,951 | +1.36% | 89.4만 |
|---|
| 2026.06.05 | ₩30,193 | ₩30,676 | ₩29,361 | ₩29,603 | -1.95% | 77.2만 |
|---|
| 2026.06.04 | ₩30,045 | ₩31,071 | ₩30,045 | ₩30,622 | +1.92% | 134.8만 |
|---|
| 2026.06.03 | ₩29,723 | ₩31,159 | ₩29,281 | ₩30,072 | +1.17% | 164.7만 |
|---|
| 2026.06.02 | ₩30,434 | ₩31,172 | ₩30,206 | ₩30,568 | +0.44% | 96.5만 |
|---|
| 2026.06.01 | ₩30,059 | ₩30,461 | ₩29,294 | ₩30,448 | +1.29% | 77만 |
|---|
| 2026.05.29 | ₩31,870 | ₩32,285 | ₩30,434 | ₩30,662 | -3.79% | 107.3만 |
|---|
| 2026.05.28 | ₩32,098 | ₩32,487 | ₩31,373 | ₩31,843 | -0.79% | 85.1만 |
|---|
| 2026.05.27 | ₩31,038 | ₩33,124 | ₩31,038 | ₩32,218 | +3.80% | 96.4만 |
|---|
| 2026.05.26 | ₩29,549 | ₩30,555 | ₩29,509 | ₩30,542 | +3.36% | 106.3만 |
|---|
| 2026.05.22 | ₩28,382 | ₩29,173 | ₩28,261 | ₩28,945 | +1.98% | 42.1만 |
|---|
| 2026.05.21 | ₩27,215 | ₩28,261 | ₩26,987 | ₩28,168 | +3.50% | 52.7만 |
|---|
| 2026.05.20 | ₩26,504 | ₩27,644 | ₩26,062 | ₩27,631 | +4.25% | 77.7만 |
|---|
| 2026.05.19 | ₩27,322 | ₩27,322 | ₩26,276 | ₩26,384 | -3.44% | 113.9만 |
|---|
| 2026.05.18 | ₩28,074 | ₩28,422 | ₩27,202 | ₩27,685 | -1.39% | 84.1만 |
|---|
| 2026.05.15 | ₩29,723 | ₩29,723 | ₩27,846 | ₩27,953 | -5.96% | 109.6만 |
|---|
| 2026.05.14 | ₩29,911 | ₩30,636 | ₩29,455 | ₩30,220 | +1.03% | 68.2만 |
|---|
| 2026.05.13 | ₩29,630 | ₩30,676 | ₩29,408 | ₩29,549 | -0.27% | 113.9만 |
|---|
| 2026.05.12 | ₩29,670 | ₩30,126 | ₩28,704 | ₩29,549 | -0.41% | 90.4만 |
|---|
| 2026.05.11 | ₩30,609 | ₩30,676 | ₩29,643 | ₩29,670 | -3.07% | 111.7만 |
|---|
| 2026.05.08 | ₩29,495 | ₩30,743 | ₩29,019 | ₩30,555 | +3.59% | 133.7만 |
|---|
| 2026.05.07 | ₩30,582 | ₩30,904 | ₩29,227 | ₩29,321 | -4.12% | 136.1만 |
|---|
| 2026.05.06 | ₩30,770 | ₩30,850 | ₩28,865 | ₩29,938 | -2.70% | 265.3만 |
|---|
| 2026.05.05 | ₩27,497 | ₩28,059 | ₩27,068 | ₩27,725 | +0.83% | 92.2만 |
|---|
| 2026.05.04 | ₩28,355 | ₩28,503 | ₩27,014 | ₩27,336 | -3.60% | 91.7만 |
|---|
| 2026.05.01 | ₩28,074 | ₩28,677 | ₩27,376 | ₩28,597 | +1.86% | 78.6만 |
|---|
| 2026.04.30 | ₩28,127 | ₩28,650 | ₩28,047 | ₩28,235 | +0.38% | 84.3만 |
|---|
| 2026.04.29 | ₩28,087 | ₩28,302 | ₩27,772 | ₩28,074 | -0.05% | 64.3만 |
|---|
| 2026.04.28 | ₩29,013 | ₩29,013 | ₩28,302 | ₩28,409 | -2.08% | 46.9만 |
|---|
| 2026.04.27 | ₩29,804 | ₩30,662 | ₩28,885 | ₩28,999 | -2.70% | 57.5만 |
|---|
| 2026.04.24 | ₩29,013 | ₩30,099 | ₩28,798 | ₩29,697 | +2.36% | 63.6만 |
|---|
| 2026.04.23 | ₩28,959 | ₩29,388 | ₩28,811 | ₩29,066 | +0.37% | 55.6만 |
|---|
| 2026.04.22 | ₩29,697 | ₩29,737 | ₩28,945 | ₩29,080 | -2.08% | 68.7만 |
|---|
| 2026.04.21 | ₩30,059 | ₩30,568 | ₩29,254 | ₩29,348 | -2.37% | 71.1만 |
|---|
| 2026.04.20 | ₩29,026 | ₩30,072 | ₩28,932 | ₩29,951 | +3.19% | 66.8만 |
|---|
| 2026.04.17 | ₩29,254 | ₩30,461 | ₩28,945 | ₩29,227 | -0.09% | 130.8만 |
|---|
| 2026.04.16 | ₩27,577 | ₩28,362 | ₩27,336 | ₩27,779 | +0.73% | 131.9만 |
|---|
| 2026.04.15 | ₩28,396 | ₩29,254 | ₩27,101 | ₩27,483 | -3.21% | 117.4만 |
|---|
| 2026.04.14 | ₩27,765 | ₩28,020 | ₩27,430 | ₩27,537 | -0.82% | 57.1만 |
|---|
| 2026.04.13 | ₩27,108 | ₩27,738 | ₩26,974 | ₩27,711 | +2.23% | 60.8만 |
|---|
| 2026.04.10 | ₩27,872 | ₩28,463 | ₩27,108 | ₩27,390 | -1.73% | 72.7만 |
|---|
| 2026.04.09 | ₩27,618 | ₩27,832 | ₩26,920 | ₩27,497 | -0.44% | 69.9만 |
|---|
| 2026.04.08 | ₩28,838 | ₩29,200 | ₩27,785 | ₩27,819 | -3.53% | 85.4만 |
|---|
| 2026.04.07 | ₩26,773 | ₩26,960 | ₩26,249 | ₩26,853 | +0.30% | 79.4만 |
|---|
| 2026.04.06 | ₩27,054 | ₩27,665 | ₩26,638 | ₩27,041 | -0.05% | 50.4만 |
|---|
| 2026.04.02 | ₩27,443 | ₩27,752 | ₩26,276 | ₩27,322 | -0.44% | 62.5만 |
|---|
| 2026.04.01 | ₩27,711 | ₩28,248 | ₩27,309 | ₩27,939 | +0.82% | 96만 |
|---|
| 2026.03.31 | ₩26,464 | ₩27,215 | ₩25,934 | ₩27,108 | +2.43% | 107.8만 |
|---|
| 2026.03.30 | ₩27,430 | ₩27,517 | ₩25,740 | ₩25,767 | -6.06% | 131.2만 |
|---|
| 2026.03.27 | ₩28,382 | ₩28,650 | ₩27,041 | ₩27,162 | -4.30% | 85.2만 |
|---|
| 2026.03.26 | ₩28,382 | ₩29,147 | ₩28,342 | ₩28,650 | +0.95% | 92.6만 |
|---|
| 2026.03.25 | ₩28,382 | ₩28,778 | ₩28,127 | ₩28,758 | +1.32% | 87.3만 |
|---|
| 2026.03.24 | ₩27,483 | ₩28,214 | ₩27,390 | ₩27,980 | +1.81% | 88만 |
|---|
| 2026.03.23 | ₩27,148 | ₩27,872 | ₩27,148 | ₩27,497 | +1.28% | 126.7만 |
|---|
| 2026.03.20 | ₩26,464 | ₩26,498 | ₩25,968 | ₩26,263 | -0.76% | 227.7만 |
|---|
| 2026.03.19 | ₩26,477 | ₩26,705 | ₩25,579 | ₩26,531 | +0.20% | 111.5만 |
|---|
| 2026.03.18 | ₩26,826 | ₩27,242 | ₩26,638 | ₩26,826 | 0.00% | 65만 |
|---|
| 2026.03.17 | ₩26,853 | ₩27,376 | ₩26,786 | ₩27,322 | +1.75% | 82.9만 |
|---|
| 2026.03.16 | ₩26,786 | ₩26,974 | ₩26,169 | ₩26,477 | -1.15% | 76.2만 |
|---|
| 2026.03.13 | ₩26,907 | ₩27,403 | ₩26,357 | ₩26,504 | -1.50% | 89.5만 |
|---|
| 2026.03.12 | ₩27,457 | ₩27,980 | ₩26,652 | ₩26,960 | -1.81% | 125.8만 |
|---|
| 2026.03.11 | ₩28,650 | ₩29,066 | ₩28,127 | ₩28,449 | -0.70% | 66.5만 |
|---|
| 2026.03.10 | ₩28,328 | ₩29,214 | ₩28,080 | ₩28,597 | +0.95% | 84.9만 |
|---|
| 2026.03.09 | ₩27,966 | ₩28,543 | ₩27,048 | ₩28,409 | +1.58% | 116.4만 |
|---|
| 2026.03.06 | ₩28,865 | ₩28,865 | ₩27,671 | ₩28,543 | -1.12% | 88.3만 |
|---|
| 2026.03.05 | ₩29,308 | ₩30,220 | ₩29,073 | ₩29,549 | +0.82% | 67.7만 |
|---|
| 2026.03.04 | ₩30,233 | ₩30,656 | ₩29,536 | ₩29,723 | -1.69% | 78.7만 |
|---|
| 2026.03.03 | ₩30,287 | ₩30,796 | ₩29,683 | ₩30,314 | +0.09% | 74.8만 |
|---|
| 2026.03.02 | ₩31,950 | ₩31,990 | ₩31,118 | ₩31,628 | -1.01% | 67.2만 |
|---|
| 2026.02.27 | ₩32,621 | ₩32,876 | ₩31,990 | ₩32,621 | 0.00% | 125.9만 |
|---|
| 2026.02.26 | ₩33,224 | ₩33,721 | ₩32,453 | ₩33,023 | -0.61% | 63.2만 |
|---|
| 2026.02.25 | ₩33,385 | ₩33,593 | ₩32,607 | ₩33,251 | -0.40% | 49.3만 |
|---|
| 2026.02.24 | ₩32,943 | ₩33,962 | ₩32,688 | ₩33,385 | +1.34% | 77.3만 |
|---|
| 2026.02.23 | ₩33,184 | ₩33,184 | ₩32,151 | ₩32,688 | -1.50% | 59.2만 |
|---|
| 2026.02.20 | ₩33,399 | ₩33,680 | ₩32,594 | ₩33,345 | -0.16% | 62.3만 |
|---|
| 2026.02.19 | ₩34,217 | ₩34,592 | ₩33,399 | ₩33,560 | -1.92% | 71.6만 |
|---|
| 2026.02.18 | ₩34,834 | ₩35,230 | ₩34,391 | ₩34,405 | -1.23% | 66.8만 |
|---|
| 2026.02.17 | ₩36,028 | ₩36,443 | ₩34,686 | ₩34,767 | -3.50% | 111.4만 |
|---|
| 2026.02.13 | ₩35,384 | ₩36,645 | ₩35,243 | ₩36,336 | +2.69% | 130.8만 |
|---|
| 2026.02.12 | ₩36,014 | ₩36,423 | ₩34,244 | ₩35,236 | -2.16% | 112.4만 |
|---|
| 2026.02.11 | ₩35,236 | ₩36,484 | ₩35,015 | ₩35,773 | +1.52% | 102.8만 |
|---|
| 2026.02.10 | ₩34,807 | ₩35,411 | ₩34,686 | ₩34,780 | -0.08% | 86.7만 |
|---|
| 2026.02.09 | ₩35,142 | ₩35,491 | ₩34,485 | ₩34,914 | -0.65% | 117.5만 |
|---|
| 2026.02.06 | ₩33,747 | ₩35,880 | ₩33,747 | ₩35,491 | +5.17% | 136.9만 |
|---|
| 2026.02.05 | ₩33,533 | ₩34,391 | ₩32,969 | ₩33,814 | +0.84% | 205.5만 |
|---|
| 2026.02.04 | ₩30,636 | ₩33,010 | ₩28,972 | ₩32,540 | +6.22% | 222.2만 |
|---|
| 2026.02.03 | ₩28,033 | ₩29,026 | ₩27,711 | ₩28,248 | +0.77% | 89.3만 |
|---|
| 2026.02.02 | ₩28,074 | ₩29,442 | ₩27,966 | ₩28,100 | +0.10% | 131.8만 |
|---|
| 2026.01.30 | ₩27,631 | ₩27,986 | ₩27,255 | ₩27,899 | +0.97% | 104.3만 |
|---|
| 2026.01.29 | ₩29,227 | ₩29,536 | ₩27,993 | ₩28,221 | -3.44% | 86.3만 |
|---|
| 2026.01.28 | ₩29,831 | ₩30,112 | ₩28,945 | ₩28,959 | -2.92% | 87.7만 |
|---|
| 2026.01.27 | ₩28,865 | ₩29,931 | ₩28,489 | ₩29,817 | +3.30% | 102.1만 |
|---|
| 2026.01.26 | ₩29,039 | ₩29,147 | ₩28,402 | ₩28,650 | -1.34% | 101.3만 |
|---|
| 2026.01.23 | ₩29,790 | ₩29,844 | ₩28,704 | ₩28,986 | -2.70% | 86.4만 |
|---|
| 2026.01.22 | ₩30,193 | ₩30,770 | ₩29,241 | ₩29,308 | -2.93% | 82.9만 |
|---|
| 2026.01.21 | ₩28,972 | ₩30,314 | ₩28,778 | ₩29,978 | +3.47% | 119.3만 |
|---|
| 2026.01.20 | ₩29,026 | ₩29,375 | ₩28,172 | ₩28,516 | -1.76% | 103.4만 |
|---|
| 2026.01.16 | ₩31,373 | ₩31,482 | ₩29,442 | ₩29,549 | -5.81% | 177.3만 |
|---|
| 2026.01.15 | ₩31,762 | ₩31,870 | ₩30,890 | ₩31,400 | -1.14% | 157.5만 |
|---|
| 2026.01.14 | ₩30,542 | ₩31,722 | ₩29,871 | ₩31,655 | +3.65% | 323.5만 |
|---|
| 2026.01.13 | ₩27,899 | ₩28,999 | ₩27,564 | ₩28,771 | +3.13% | 209.7만 |
|---|
| 2026.01.12 | ₩27,819 | ₩28,154 | ₩27,470 | ₩27,872 | +0.19% | 97.1만 |
|---|
| 2026.01.09 | ₩27,363 | ₩27,752 | ₩26,840 | ₩27,631 | +0.98% | 148.2만 |
|---|
| 2026.01.08 | ₩25,565 | ₩27,792 | ₩25,565 | ₩27,309 | +6.82% | 126.8만 |
|---|
| 2026.01.07 | ₩26,196 | ₩26,243 | ₩25,525 | ₩25,954 | -0.92% | 145.8만 |
|---|
| 2026.01.06 | ₩25,780 | ₩26,491 | ₩25,431 | ₩26,209 | +1.66% | 118.6만 |
|---|
| 2026.01.05 | ₩25,445 | ₩26,652 | ₩25,445 | ₩26,048 | +2.37% | 144.9만 |
|---|
| 2026.01.02 | ₩25,860 | ₩26,021 | ₩25,485 | ₩25,539 | -1.24% | 103.7만 |
|---|
| 2025.12.31 | ₩25,592 | ₩26,048 | ₩25,451 | ₩25,713 | +0.47% | 98.7만 |
|---|
| 2025.12.30 | ₩26,008 | ₩26,351 | ₩25,807 | ₩26,115 | +0.41% | 68.8만 |
|---|
| 2025.12.29 | ₩26,156 | ₩26,330 | ₩25,807 | ₩25,981 | -0.67% | 49.9만 |
|---|
| 2025.12.26 | ₩25,981 | ₩26,223 | ₩25,887 | ₩26,182 | +0.77% | 84.7만 |
|---|
| 2025.12.24 | ₩25,847 | ₩26,290 | ₩25,820 | ₩25,981 | +0.52% | 25.8만 |
|---|
| 2025.12.23 | ₩25,834 | ₩26,129 | ₩25,606 | ₩25,874 | +0.16% | 111.6만 |
|---|
| 2025.12.22 | ₩26,518 | ₩26,518 | ₩25,746 | ₩25,753 | -2.88% | 66.6만 |
|---|
| 2025.12.19 | ₩25,834 | ₩26,410 | ₩25,834 | ₩26,263 | +1.66% | 238.4만 |
|---|
| 2025.12.18 | ₩26,424 | ₩26,773 | ₩25,814 | ₩25,954 | -1.78% | 99.3만 |
|---|
| 2025.12.17 | ₩25,404 | ₩26,223 | ₩25,042 | ₩26,169 | +3.01% | 150.5만 |
|---|
| 2025.12.16 | ₩25,378 | ₩25,726 | ₩25,096 | ₩25,431 | +0.21% | 102.8만 |
|---|
| 2025.12.15 | ₩25,646 | ₩25,820 | ₩25,069 | ₩25,163 | -1.88% | 121.1만 |
|---|
| 2025.12.12 | ₩25,713 | ₩25,981 | ₩25,156 | ₩25,230 | -1.88% | 97.6만 |
|---|
| 2025.12.11 | ₩25,646 | ₩25,873 | ₩25,364 | ₩25,458 | -0.73% | 171.2만 |
|---|
| 2025.12.10 | ₩25,163 | ₩26,115 | ₩25,015 | ₩25,592 | +1.71% | 153만 |
|---|
| 2025.12.09 | ₩24,935 | ₩25,445 | ₩24,828 | ₩25,082 | +0.59% | 99.2만 |
|---|
| 2025.12.08 | ₩26,115 | ₩26,223 | ₩25,029 | ₩25,150 | -3.70% | 147.6만 |
|---|
| 2025.12.05 | ₩25,565 | ₩25,659 | ₩24,789 | ₩24,841 | -2.83% | 96.8만 |
|---|
| 2025.12.04 | ₩25,807 | ₩26,021 | ₩25,257 | ₩25,445 | -1.40% | 89.3만 |
|---|
| 2025.12.03 | ₩25,378 | ₩26,498 | ₩25,290 | ₩25,793 | +1.64% | 98.6만 |
|---|
| 2025.12.02 | ₩26,115 | ₩26,115 | ₩25,163 | ₩25,297 | -3.13% | 88.8만 |
|---|
| 2025.12.01 | ₩25,659 | ₩26,236 | ₩25,485 | ₩25,726 | +0.26% | 132.4만 |
|---|
| 2025.11.28 | ₩26,088 | ₩26,424 | ₩25,981 | ₩26,102 | +0.05% | 65.6만 |
|---|
| 2025.11.26 | ₩25,793 | ₩26,612 | ₩25,793 | ₩26,290 | +1.92% | 126.8만 |
|---|
| 2025.11.25 | ₩26,223 | ₩26,692 | ₩26,021 | ₩26,196 | -0.10% | 123.6만 |
|---|
| 2025.11.24 | ₩25,404 | ₩26,249 | ₩25,139 | ₩25,981 | +2.27% | 176.9만 |
|---|
| 2025.11.21 | ₩23,815 | ₩25,465 | ₩23,815 | ₩25,391 | +6.62% | 118.3만 |
|---|
| 2025.11.20 | ₩25,445 | ₩25,981 | ₩23,741 | ₩23,875 | -6.17% | 134.5만 |
|---|
| 2025.11.19 | ₩25,565 | ₩25,627 | ₩24,908 | ₩25,163 | -1.57% | 113.6만 |
|---|
| 2025.11.18 | ₩25,203 | ₩26,048 | ₩25,163 | ₩25,351 | +0.59% | 109.6만 |
|---|
| 2025.11.17 | ₩26,746 | ₩26,746 | ₩25,418 | ₩25,552 | -4.46% | 168.2만 |
|---|
| 2025.11.14 | ₩27,832 | ₩27,986 | ₩26,719 | ₩26,853 | -3.52% | 150만 |
|---|
| 2025.11.13 | ₩28,168 | ₩29,214 | ₩28,053 | ₩28,369 | +0.71% | 131.6만 |
|---|
| 2025.11.12 | ₩27,631 | ₩28,885 | ₩27,443 | ₩28,302 | +2.43% | 174.2만 |
|---|
| 2025.11.11 | ₩26,652 | ₩27,591 | ₩26,585 | ₩27,564 | +3.42% | 106.9만 |
|---|
| 2025.11.10 | ₩26,853 | ₩26,927 | ₩26,129 | ₩26,451 | -1.50% | 137.1만 |
|---|
| 2025.11.07 | ₩25,579 | ₩26,860 | ₩25,337 | ₩26,317 | +2.88% | 183.9만 |
|---|
| 2025.11.06 | ₩26,813 | ₩26,866 | ₩25,290 | ₩25,458 | -5.05% | 237.1만 |
|---|
| 2025.11.05 | ₩28,986 | ₩29,160 | ₩25,109 | ₩26,799 | -7.54% | 222.4만 |
|---|
| 2025.11.04 | ₩32,191 | ₩32,580 | ₩31,481 | ₩32,178 | -0.04% | 94만 |
|---|
| 2025.11.03 | ₩31,521 | ₩32,540 | ₩31,521 | ₩32,460 | +2.98% | 109.4만 |
|---|
| 2025.10.31 | ₩31,132 | ₩31,299 | ₩30,314 | ₩31,105 | -0.09% | 68.8만 |
|---|
| 2025.10.30 | ₩31,092 | ₩31,534 | ₩30,595 | ₩31,065 | -0.09% | 81.9만 |
|---|
| 2025.10.29 | ₩31,695 | ₩32,111 | ₩31,454 | ₩31,762 | +0.21% | 72.7만 |
|---|
| 2025.10.28 | ₩31,481 | ₩31,843 | ₩31,212 | ₩31,695 | +0.68% | 57.4만 |
|---|
| 2025.10.27 | ₩32,513 | ₩32,614 | ₩31,561 | ₩31,642 | -2.68% | 79.3만 |
|---|
| 2025.10.24 | ₩32,205 | ₩32,715 | ₩31,970 | ₩32,285 | +0.25% | 72.2만 |
|---|
| 2025.10.23 | ₩31,601 | ₩32,359 | ₩31,279 | ₩31,856 | +0.81% | 81.7만 |
|---|
| 2025.10.22 | ₩31,427 | ₩31,695 | ₩31,118 | ₩31,387 | -0.13% | 52.3만 |
|---|
| 2025.10.21 | ₩31,266 | ₩31,977 | ₩31,051 | ₩31,481 | +0.69% | 57.5만 |
|---|
| 2025.10.20 | ₩31,239 | ₩31,454 | ₩30,743 | ₩31,145 | -0.30% | 62.9만 |
|---|
| 2025.10.17 | ₩30,407 | ₩31,038 | ₩30,253 | ₩30,609 | +0.66% | 78.9만 |
|---|
| 2025.10.16 | ₩31,199 | ₩31,199 | ₩30,448 | ₩30,957 | -0.77% | 82.3만 |
|---|
| 2025.10.15 | ₩31,105 | ₩31,843 | ₩31,065 | ₩31,132 | +0.09% | 56.7만 |
|---|
| 2025.10.14 | ₩29,710 | ₩30,944 | ₩29,522 | ₩30,810 | +3.70% | 105.6만 |
|---|
| 2025.10.13 | ₩30,595 | ₩30,703 | ₩29,938 | ₩30,220 | -1.23% | 90.3만 |
|---|
| 2025.10.10 | ₩31,642 | ₩31,776 | ₩29,925 | ₩30,086 | -4.92% | 105.6만 |
|---|