시장 데이터를 불러오는 중
전체 종목
AerCap Holdings N.V. Ordinary Shares 과거 주가
AerCap Holdings N.V. Ordinary Shares · AER · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AerCap Holdings N.V. Ordinary Shares · AER · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩190,404 | ₩193,942 | ₩190,244 | ₩193,181 | +1.46% | 99.3만 |
| 2026.10.08 | ₩188,642 | ₩190,765 | ₩186,533 | ₩190,631 | +1.05% | 130.8만 |
| 2026.10.07 | ₩192,487 | ₩194,596 | ₩189,377 | ₩190,298 | -1.14% | 125.3만 |
| 2026.10.06 | ₩192,727 | ₩197,292 | ₩191,686 | ₩195,250 | +1.31% | 80.2만 |
| 2026.10.05 | ₩196,558 | ₩196,558 | ₩191,139 | ₩191,272 | -2.69% | 85.4만 |
| 2026.10.02 | ₩193,475 | ₩193,875 | ₩191,526 | ₩192,674 | -0.41% | 96.2만 |
| 2026.10.01 | ₩190,498 | ₩192,247 | ₩189,016 | ₩192,126 | +0.85% | 110.4만 |
| 2026.09.30 | ₩193,715 | ₩194,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,579 |
| -1.10% |
| 164.2만 |
| 2026.09.29 | ₩194,009 | ₩195,984 | ₩192,300 | ₩193,688 | -0.17% | 122.1만 |
|---|
| 2026.09.28 | ₩197,800 | ₩197,800 | ₩193,835 | ₩195,570 | -1.13% | 114.7만 |
|---|
| 2026.09.25 | ₩196,051 | ₩200,122 | ₩195,103 | ₩199,174 | +1.59% | 108.3만 |
|---|
| 2026.09.24 | ₩191,966 | ₩194,195 | ₩191,085 | ₩194,115 | +1.12% | 163.2만 |
|---|
| 2026.09.23 | ₩191,592 | ₩194,663 | ₩190,725 | ₩193,234 | +0.86% | 83.1만 |
|---|
| 2026.09.22 | ₩194,049 | ₩194,049 | ₩190,471 | ₩192,514 | -0.79% | 80.8만 |
|---|
| 2026.09.21 | ₩191,205 | ₩192,740 | ₩190,164 | ₩190,885 | -0.17% | 122.9만 |
|---|
| 2026.09.18 | ₩189,457 | ₩190,685 | ₩188,082 | ₩189,070 | -0.20% | 123.1만 |
|---|
| 2026.09.17 | ₩192,473 | ₩192,954 | ₩189,724 | ₩191,325 | -0.60% | 106.6만 |
|---|
| 2026.09.16 | ₩186,520 | ₩191,419 | ₩185,546 | ₩189,830 | +1.77% | 125.9만 |
|---|
| 2026.09.15 | ₩186,400 | ₩186,894 | ₩182,569 | ₩184,638 | -0.95% | 153.1만 |
|---|
| 2026.09.14 | ₩186,680 | ₩187,414 | ₩185,158 | ₩186,106 | -0.31% | 127만 |
|---|
| 2026.09.11 | ₩189,777 | ₩190,978 | ₩188,549 | ₩188,883 | -0.47% | 123.8만 |
|---|
| 2026.09.10 | ₩187,001 | ₩189,403 | ₩186,760 | ₩187,454 | +0.24% | 71.9만 |
|---|
| 2026.09.09 | ₩190,271 | ₩191,112 | ₩188,015 | ₩188,215 | -1.08% | 106.1만 |
|---|
| 2026.09.08 | ₩194,302 | ₩195,063 | ₩191,352 | ₩191,606 | -1.39% | 110.3만 |
|---|
| 2026.09.04 | ₩194,729 | ₩195,410 | ₩193,021 | ₩194,089 | -0.33% | 86.3만 |
|---|
| 2026.09.03 | ₩194,529 | ₩196,198 | ₩192,380 | ₩195,530 | +0.51% | 109.8만 |
|---|
| 2026.09.02 | ₩193,141 | ₩195,477 | ₩192,300 | ₩193,448 | +0.16% | 144.1만 |
|---|
| 2026.09.01 | ₩195,076 | ₩195,584 | ₩190,792 | ₩192,433 | -1.35% | 135만 |
|---|
| 2026.08.31 | ₩196,224 | ₩196,545 | ₩193,969 | ₩194,809 | -0.72% | 164.5만 |
|---|
| 2026.08.28 | ₩197,719 | ₩199,562 | ₩195,437 | ₩196,879 | -0.43% | 83.8만 |
|---|
| 2026.08.27 | ₩197,332 | ₩198,774 | ₩194,623 | ₩197,519 | +0.09% | 101.4만 |
|---|
| 2026.08.26 | ₩197,159 | ₩200,029 | ₩196,852 | ₩200,002 | +1.44% | 95.6만 |
|---|
| 2026.08.25 | ₩197,559 | ₩198,440 | ₩195,851 | ₩196,812 | -0.38% | 92.1만 |
|---|
| 2026.08.24 | ₩195,250 | ₩197,946 | ₩195,250 | ₩196,972 | +0.88% | 77.6만 |
|---|
| 2026.08.21 | ₩197,893 | ₩198,267 | ₩193,808 | ₩195,277 | -1.32% | 130.8만 |
|---|
| 2026.08.20 | ₩197,025 | ₩199,268 | ₩195,851 | ₩195,944 | -0.55% | 125.5만 |
|---|
| 2026.08.19 | ₩201,017 | ₩202,418 | ₩197,559 | ₩197,826 | -1.59% | 89.7만 |
|---|
| 2026.08.18 | ₩201,257 | ₩202,458 | ₩199,682 | ₩199,722 | -0.76% | 61.3만 |
|---|
| 2026.08.17 | ₩203,059 | ₩203,993 | ₩200,563 | ₩200,830 | -1.10% | 126.2만 |
|---|
| 2026.08.14 | ₩199,148 | ₩203,526 | ₩196,358 | ₩203,499 | +2.19% | 69만 |
|---|
| 2026.08.13 | ₩202,004 | ₩203,059 | ₩198,200 | ₩199,148 | -1.41% | 96.6만 |
|---|
| 2026.08.12 | ₩199,468 | ₩201,777 | ₩199,308 | ₩200,563 | +0.55% | 68.9만 |
|---|
| 2026.08.11 | ₩200,376 | ₩203,192 | ₩199,161 | ₩199,308 | -0.53% | 68.6만 |
|---|
| 2026.08.10 | ₩201,457 | ₩203,806 | ₩199,375 | ₩199,668 | -0.89% | 104.8만 |
|---|
| 2026.08.07 | ₩207,637 | ₩209,026 | ₩202,205 | ₩202,525 | -2.46% | 90.6만 |
|---|
| 2026.08.06 | ₩206,917 | ₩208,719 | ₩205,595 | ₩207,224 | +0.15% | 93.3만 |
|---|
| 2026.08.05 | ₩209,079 | ₩211,989 | ₩206,596 | ₩207,077 | -0.96% | 103.1만 |
|---|
| 2026.08.04 | ₩206,596 | ₩207,664 | ₩205,315 | ₩207,010 | +0.20% | 97.8만 |
|---|
| 2026.08.03 | ₩202,725 | ₩206,236 | ₩202,725 | ₩205,101 | +1.17% | 174만 |
|---|
| 2026.07.31 | ₩201,724 | ₩206,303 | ₩200,362 | ₩201,430 | -0.15% | 118.3만 |
|---|
| 2026.07.30 | ₩204,247 | ₩205,969 | ₩199,788 | ₩204,060 | -0.09% | 170.5만 |
|---|
| 2026.07.29 | ₩206,903 | ₩208,679 | ₩197,132 | ₩198,400 | -4.11% | 175.2만 |
|---|
| 2026.07.28 | ₩200,950 | ₩206,543 | ₩199,215 | ₩205,689 | +2.36% | 107.9만 |
|---|
| 2026.07.27 | ₩203,766 | ₩205,128 | ₩201,257 | ₩202,098 | -0.82% | 109.5만 |
|---|
| 2026.07.24 | ₩198,681 | ₩203,579 | ₩197,826 | ₩201,964 | +1.65% | 82.4만 |
|---|
| 2026.07.23 | ₩198,334 | ₩199,401 | ₩197,172 | ₩198,320 | -0.01% | 149.2만 |
|---|
| 2026.07.22 | ₩201,831 | ₩204,527 | ₩200,670 | ₩201,043 | -0.39% | 79.2만 |
|---|
| 2026.07.21 | ₩200,189 | ₩202,872 | ₩196,852 | ₩202,605 | +1.21% | 79.1만 |
|---|
| 2026.07.20 | ₩198,894 | ₩202,485 | ₩196,972 | ₩198,000 | -0.45% | 83.6만 |
|---|
| 2026.07.17 | ₩193,488 | ₩196,598 | ₩192,313 | ₩196,184 | +1.39% | 65.6만 |
|---|
| 2026.07.16 | ₩196,838 | ₩197,960 | ₩194,022 | ₩196,438 | -0.20% | 76.8만 |
|---|
| 2026.07.15 | ₩196,438 | ₩198,040 | ₩194,396 | ₩197,279 | +0.43% | 71.3만 |
|---|
| 2026.07.14 | ₩201,163 | ₩203,192 | ₩195,837 | ₩195,891 | -2.62% | 78.7만 |
|---|
| 2026.07.13 | ₩198,480 | ₩201,284 | ₩197,893 | ₩199,081 | +0.30% | 70.8만 |
|---|
| 2026.07.10 | ₩201,230 | ₩201,697 | ₩199,001 | ₩200,055 | -0.58% | 61.9만 |
|---|
| 2026.07.09 | ₩201,671 | ₩203,860 | ₩200,723 | ₩201,604 | -0.03% | 101.4만 |
|---|
| 2026.07.08 | ₩198,574 | ₩200,963 | ₩196,945 | ₩198,801 | +0.11% | 108.7만 |
|---|
| 2026.07.07 | ₩207,317 | ₩208,225 | ₩199,215 | ₩201,657 | -2.73% | 127.8만 |
|---|
| 2026.07.06 | ₩197,786 | ₩205,515 | ₩196,091 | ₩204,834 | +3.56% | 118.9만 |
|---|
| 2026.07.02 | ₩193,221 | ₩197,746 | ₩190,725 | ₩197,346 | +2.13% | 155.7만 |
|---|
| 2026.07.01 | ₩193,541 | ₩194,649 | ₩189,443 | ₩189,443 | -2.12% | 149.9만 |
|---|
| 2026.06.30 | ₩198,841 | ₩200,963 | ₩194,075 | ₩194,596 | -2.13% | 90.8만 |
|---|
| 2026.06.29 | ₩197,105 | ₩198,574 | ₩194,596 | ₩196,945 | -0.08% | 162만 |
|---|
| 2026.06.26 | ₩200,376 | ₩201,163 | ₩197,292 | ₩198,641 | -0.87% | 128만 |
|---|
| 2026.06.25 | ₩198,761 | ₩202,191 | ₩198,026 | ₩200,376 | +0.81% | 116.8만 |
|---|
| 2026.06.24 | ₩196,091 | ₩199,748 | ₩193,541 | ₩197,412 | +0.67% | 160.1만 |
|---|
| 2026.06.23 | ₩194,062 | ₩196,772 | ₩187,121 | ₩195,437 | +0.71% | 88.5만 |
|---|
| 2026.06.22 | ₩193,528 | ₩196,718 | ₩191,419 | ₩196,024 | +1.29% | 116.2만 |
|---|
| 2026.06.18 | ₩194,516 | ₩196,011 | ₩192,967 | ₩193,635 | -0.45% | 119.4만 |
|---|
| 2026.06.17 | ₩191,899 | ₩194,569 | ₩190,084 | ₩192,380 | +0.25% | 145.1만 |
|---|
| 2026.06.16 | ₩190,938 | ₩192,140 | ₩190,017 | ₩190,858 | -0.04% | 126.4만 |
|---|
| 2026.06.15 | ₩190,578 | ₩193,982 | ₩188,723 | ₩188,869 | -0.90% | 147.9만 |
|---|
| 2026.06.12 | ₩186,039 | ₩188,469 | ₩184,277 | ₩186,880 | +0.45% | 88.9만 |
|---|
| 2026.06.11 | ₩181,100 | ₩184,878 | ₩179,645 | ₩184,077 | +1.64% | 124만 |
|---|
| 2026.06.10 | ₩184,358 | ₩184,985 | ₩177,964 | ₩180,300 | -2.20% | 157.1만 |
|---|
| 2026.06.09 | ₩183,890 | ₩186,213 | ₩181,100 | ₩185,572 | +0.91% | 149.4만 |
|---|
| 2026.06.08 | ₩182,062 | ₩184,211 | ₩180,860 | ₩181,154 | -0.50% | 83.8만 |
|---|
| 2026.06.05 | ₩181,140 | ₩183,356 | ₩180,780 | ₩182,796 | +0.91% | 82.1만 |
|---|
| 2026.06.04 | ₩180,340 | ₩182,956 | ₩180,340 | ₩182,128 | +0.99% | 141.8만 |
|---|
| 2026.06.03 | ₩177,376 | ₩180,874 | ₩176,468 | ₩179,539 | +1.22% | 155.5만 |
|---|
| 2026.06.02 | ₩181,301 | ₩183,503 | ₩178,377 | ₩178,938 | -1.30% | 104.5만 |
|---|
| 2026.06.01 | ₩182,569 | ₩184,384 | ₩180,860 | ₩182,422 | -0.08% | 91.5만 |
|---|
| 2026.05.29 | ₩185,786 | ₩187,748 | ₩184,931 | ₩186,066 | +0.15% | 299.2만 |
|---|
| 2026.05.28 | ₩187,361 | ₩188,776 | ₩185,118 | ₩185,519 | -0.98% | 152만 |
|---|
| 2026.05.27 | ₩187,895 | ₩191,112 | ₩187,414 | ₩189,283 | +0.74% | 133.7만 |
|---|
| 2026.05.26 | ₩187,147 | ₩188,829 | ₩186,026 | ₩187,134 | -0.01% | 113.2만 |
|---|
| 2026.05.22 | ₩186,667 | ₩187,615 | ₩184,731 | ₩185,038 | -0.87% | 81.9만 |
|---|
| 2026.05.21 | ₩185,025 | ₩187,561 | ₩182,983 | ₩186,306 | +0.69% | 152.8만 |
|---|
| 2026.05.20 | ₩184,251 | ₩188,015 | ₩182,489 | ₩186,146 | +1.03% | 119.6만 |
|---|
| 2026.05.19 | ₩185,132 | ₩185,879 | ₩180,580 | ₩181,581 | -1.92% | 118.9만 |
|---|
| 2026.05.18 | ₩189,230 | ₩190,444 | ₩186,333 | ₩186,600 | -1.39% | 176만 |
|---|
| 2026.05.15 | ₩188,162 | ₩188,415 | ₩184,731 | ₩186,573 | -0.84% | 148.2만 |
|---|
| 2026.05.14 | ₩190,338 | ₩193,581 | ₩189,070 | ₩189,644 | -0.36% | 107.3만 |
|---|
| 2026.05.13 | ₩193,208 | ₩193,782 | ₩190,658 | ₩190,725 | -1.29% | 87.1만 |
|---|
| 2026.05.12 | ₩195,290 | ₩196,131 | ₩190,978 | ₩192,967 | -1.19% | 96.7만 |
|---|
| 2026.05.11 | ₩198,107 | ₩200,656 | ₩194,529 | ₩195,183 | -1.48% | 131.4만 |
|---|
| 2026.05.08 | ₩200,216 | ₩203,593 | ₩199,348 | ₩200,229 | +0.01% | 192.2만 |
|---|
| 2026.05.07 | ₩200,002 | ₩201,564 | ₩197,586 | ₩198,213 | -0.89% | 170.2만 |
|---|
| 2026.05.06 | ₩196,571 | ₩202,311 | ₩195,704 | ₩201,631 | +2.57% | 212만 |
|---|
| 2026.05.05 | ₩186,053 | ₩193,555 | ₩186,053 | ₩193,047 | +3.76% | 128만 |
|---|
| 2026.05.04 | ₩187,294 | ₩188,255 | ₩181,968 | ₩183,850 | -1.84% | 184.4만 |
|---|
| 2026.05.01 | ₩189,430 | ₩191,766 | ₩185,999 | ₩188,135 | -0.68% | 121.9만 |
|---|
| 2026.04.30 | ₩185,692 | ₩190,591 | ₩185,692 | ₩189,830 | +2.23% | 143.4만 |
|---|
| 2026.04.29 | ₩184,371 | ₩186,840 | ₩179,018 | ₩184,358 | -0.01% | 192만 |
|---|
| 2026.04.28 | ₩184,985 | ₩186,440 | ₩181,087 | ₩183,049 | -1.05% | 135.9만 |
|---|
| 2026.04.27 | ₩184,464 | ₩188,335 | ₩183,997 | ₩185,078 | +0.33% | 129.9만 |
|---|
| 2026.04.24 | ₩184,678 | ₩186,934 | ₩183,290 | ₩184,317 | -0.20% | 142.6만 |
|---|
| 2026.04.23 | ₩184,998 | ₩186,440 | ₩183,477 | ₩185,679 | +0.37% | 94.6만 |
|---|
| 2026.04.22 | ₩190,137 | ₩190,351 | ₩183,316 | ₩184,571 | -2.93% | 129.6만 |
|---|
| 2026.04.21 | ₩195,036 | ₩195,504 | ₩186,093 | ₩187,735 | -3.74% | 125.2만 |
|---|
| 2026.04.20 | ₩195,891 | ₩196,612 | ₩194,222 | ₩195,490 | -0.20% | 99만 |
|---|
| 2026.04.17 | ₩193,021 | ₩199,788 | ₩192,206 | ₩196,825 | +1.97% | 171만 |
|---|
| 2026.04.16 | ₩197,786 | ₩198,240 | ₩189,724 | ₩190,164 | -3.85% | 166.5만 |
|---|
| 2026.04.15 | ₩197,960 | ₩199,388 | ₩196,451 | ₩196,545 | -0.71% | 115.9만 |
|---|
| 2026.04.14 | ₩199,081 | ₩201,137 | ₩198,440 | ₩198,854 | -0.11% | 92.9만 |
|---|
| 2026.04.13 | ₩191,512 | ₩198,787 | ₩187,828 | ₩198,360 | +3.58% | 141만 |
|---|
| 2026.04.10 | ₩193,875 | ₩195,036 | ₩192,700 | ₩194,262 | +0.20% | 79.5만 |
|---|
| 2026.04.09 | ₩187,681 | ₩195,557 | ₩187,681 | ₩193,915 | +3.32% | 103.4만 |
|---|
| 2026.04.08 | ₩194,796 | ₩197,399 | ₩192,527 | ₩192,527 | -1.16% | 165.8만 |
|---|
| 2026.04.07 | ₩187,561 | ₩189,310 | ₩185,652 | ₩187,988 | +0.23% | 92.9만 |
|---|
| 2026.04.06 | ₩186,800 | ₩189,016 | ₩186,653 | ₩188,883 | +1.11% | 57.1만 |
|---|
| 2026.04.02 | ₩183,396 | ₩185,946 | ₩181,234 | ₩185,786 | +1.30% | 102.2만 |
|---|
| 2026.04.01 | ₩183,917 | ₩188,282 | ₩183,917 | ₩186,827 | +1.58% | 79.2만 |
|---|
| 2026.03.31 | ₩178,818 | ₩183,477 | ₩177,496 | ₩183,116 | +2.40% | 106.8만 |
|---|
| 2026.03.30 | ₩178,978 | ₩179,445 | ₩175,547 | ₩176,175 | -1.57% | 107.4만 |
|---|
| 2026.03.27 | ₩176,669 | ₩179,806 | ₩176,482 | ₩178,044 | +0.78% | 107.9만 |
|---|
| 2026.03.26 | ₩181,674 | ₩182,729 | ₩178,297 | ₩179,071 | -1.43% | 105.9만 |
|---|
| 2026.03.25 | ₩184,558 | ₩186,867 | ₩182,475 | ₩183,970 | -0.32% | 78.9만 |
|---|
| 2026.03.24 | ₩178,444 | ₩183,156 | ₩177,750 | ₩182,195 | +2.10% | 104.6만 |
|---|
| 2026.03.23 | ₩180,526 | ₩182,903 | ₩179,632 | ₩180,486 | -0.02% | 101.9만 |
|---|
| 2026.03.20 | ₩178,885 | ₩179,539 | ₩174,039 | ₩175,668 | -1.80% | 203.1만 |
|---|
| 2026.03.19 | ₩178,711 | ₩180,086 | ₩177,163 | ₩178,030 | -0.38% | 175.7만 |
|---|
| 2026.03.18 | ₩182,876 | ₩186,066 | ₩181,140 | ₩181,261 | -0.88% | 110만 |
|---|
| 2026.03.17 | ₩182,315 | ₩183,944 | ₩180,874 | ₩183,436 | +0.62% | 107.2만 |
|---|
| 2026.03.16 | ₩179,752 | ₩181,461 | ₩178,911 | ₩180,473 | +0.40% | 144.9만 |
|---|
| 2026.03.13 | ₩178,938 | ₩181,808 | ₩177,136 | ₩177,590 | -0.75% | 176.1만 |
|---|
| 2026.03.12 | ₩185,572 | ₩186,627 | ₩176,308 | ₩177,697 | -4.24% | 243.4만 |
|---|
| 2026.03.11 | ₩187,041 | ₩190,244 | ₩186,079 | ₩188,242 | +0.64% | 165.2만 |
|---|
| 2026.03.10 | ₩185,652 | ₩193,354 | ₩185,652 | ₩187,735 | +1.12% | 186.6만 |
|---|
| 2026.03.09 | ₩178,831 | ₩186,226 | ₩176,068 | ₩185,999 | +4.01% | 253.8만 |
|---|
| 2026.03.06 | ₩184,184 | ₩186,213 | ₩181,634 | ₩181,674 | -1.36% | 196.1만 |
|---|
| 2026.03.05 | ₩198,774 | ₩200,576 | ₩187,454 | ₩187,988 | -5.43% | 276.7만 |
|---|
| 2026.03.04 | ₩196,118 | ₩200,149 | ₩194,729 | ₩199,949 | +1.95% | 141.3만 |
|---|
| 2026.03.03 | ₩197,906 | ₩198,801 | ₩191,619 | ₩194,996 | -1.47% | 235만 |
|---|
| 2026.03.02 | ₩197,719 | ₩202,044 | ₩197,025 | ₩200,536 | +1.42% | 138.8만 |
|---|
| 2026.02.27 | ₩199,441 | ₩200,790 | ₩198,213 | ₩199,481 | +0.02% | 234만 |
|---|
| 2026.02.26 | ₩200,616 | ₩202,458 | ₩199,308 | ₩200,710 | +0.05% | 115.7만 |
|---|
| 2026.02.25 | ₩197,599 | ₩201,030 | ₩196,985 | ₩200,643 | +1.54% | 97만 |
|---|
| 2026.02.24 | ₩197,212 | ₩198,934 | ₩196,238 | ₩198,173 | +0.49% | 69.1만 |
|---|
| 2026.02.23 | ₩201,070 | ₩202,498 | ₩196,571 | ₩197,212 | -1.92% | 74.4만 |
|---|
| 2026.02.20 | ₩201,978 | ₩203,539 | ₩200,683 | ₩202,058 | +0.04% | 79.1만 |
|---|
| 2026.02.19 | ₩205,235 | ₩205,835 | ₩201,324 | ₩201,991 | -1.58% | 92.7만 |
|---|
| 2026.02.18 | ₩204,794 | ₩206,823 | ₩204,060 | ₩206,676 | +0.92% | 111.8만 |
|---|
| 2026.02.17 | ₩201,270 | ₩204,447 | ₩200,830 | ₩203,646 | +1.18% | 297.8만 |
|---|
| 2026.02.13 | ₩196,785 | ₩201,470 | ₩195,197 | ₩200,803 | +2.04% | 127.7만 |
|---|
| 2026.02.12 | ₩197,960 | ₩200,015 | ₩194,796 | ₩197,239 | -0.36% | 182.1만 |
|---|
| 2026.02.11 | ₩194,970 | ₩198,307 | ₩194,476 | ₩197,880 | +1.49% | 150.3만 |
|---|
| 2026.02.10 | ₩190,485 | ₩194,996 | ₩190,178 | ₩193,555 | +1.61% | 167.6만 |
|---|
| 2026.02.09 | ₩187,348 | ₩192,874 | ₩187,014 | ₩190,218 | +1.53% | 166.2만 |
|---|
| 2026.02.06 | ₩192,807 | ₩193,555 | ₩183,610 | ₩186,974 | -3.03% | 236.4만 |
|---|
| 2026.02.05 | ₩189,964 | ₩193,528 | ₩189,964 | ₩192,220 | +1.19% | 190.2만 |
|---|
| 2026.02.04 | ₩191,766 | ₩193,541 | ₩188,883 | ₩191,112 | -0.34% | 165.8만 |
|---|
| 2026.02.03 | ₩194,102 | ₩194,516 | ₩190,765 | ₩191,699 | -1.24% | 140.2만 |
|---|
| 2026.02.02 | ₩191,032 | ₩194,489 | ₩190,671 | ₩193,982 | +1.54% | 121.4만 |
|---|
| 2026.01.30 | ₩191,793 | ₩193,528 | ₩190,017 | ₩191,766 | -0.01% | 128.9만 |
|---|
| 2026.01.29 | ₩191,486 | ₩194,569 | ₩191,352 | ₩192,927 | +0.75% | 85만 |
|---|
| 2026.01.28 | ₩192,166 | ₩192,700 | ₩189,857 | ₩190,404 | -0.92% | 160.1만 |
|---|
| 2026.01.27 | ₩193,221 | ₩193,221 | ₩191,259 | ₩192,033 | -0.61% | 73.2만 |
|---|
| 2026.01.26 | ₩193,555 | ₩194,035 | ₩191,632 | ₩191,753 | -0.93% | 53.7만 |
|---|
| 2026.01.23 | ₩191,859 | ₩194,596 | ₩191,699 | ₩193,421 | +0.81% | 92.6만 |
|---|
| 2026.01.22 | ₩192,033 | ₩192,887 | ₩190,084 | ₩192,180 | +0.08% | 103만 |
|---|
| 2026.01.21 | ₩190,218 | ₩191,873 | ₩189,670 | ₩191,232 | +0.53% | 81.1만 |
|---|
| 2026.01.20 | ₩189,337 | ₩191,859 | ₩188,642 | ₩190,311 | +0.51% | 81.4만 |
|---|
| 2026.01.16 | ₩191,833 | ₩192,473 | ₩190,258 | ₩190,631 | -0.63% | 72.2만 |
|---|
| 2026.01.15 | ₩190,404 | ₩193,061 | ₩189,537 | ₩191,726 | +0.69% | 72.1만 |
|---|
| 2026.01.14 | ₩192,580 | ₩194,743 | ₩188,909 | ₩189,337 | -1.68% | 129.6만 |
|---|
| 2026.01.13 | ₩192,033 | ₩194,356 | ₩191,766 | ₩192,594 | +0.29% | 111.1만 |
|---|
| 2026.01.12 | ₩191,446 | ₩192,340 | ₩189,924 | ₩191,899 | +0.24% | 105.9만 |
|---|
| 2026.01.09 | ₩197,546 | ₩198,347 | ₩192,500 | ₩192,620 | -2.49% | 123.3만 |
|---|
| 2026.01.08 | ₩195,744 | ₩196,772 | ₩192,433 | ₩196,425 | +0.35% | 106만 |
|---|
| 2026.01.07 | ₩196,892 | ₩198,774 | ₩194,663 | ₩195,650 | -0.63% | 103.6만 |
|---|
| 2026.01.06 | ₩198,227 | ₩198,881 | ₩196,144 | ₩196,758 | -0.74% | 119.9만 |
|---|
| 2026.01.05 | ₩193,888 | ₩199,215 | ₩193,154 | ₩197,679 | +1.96% | 117.9만 |
|---|
| 2026.01.02 | ₩193,702 | ₩193,955 | ₩190,071 | ₩193,061 | -0.33% | 71.1만 |
|---|
| 2025.12.31 | ₩192,353 | ₩193,168 | ₩191,285 | ₩191,899 | -0.24% | 44.9만 |
|---|
| 2025.12.30 | ₩192,220 | ₩192,821 | ₩191,192 | ₩192,407 | +0.10% | 49.7만 |
|---|
| 2025.12.29 | ₩192,821 | ₩194,075 | ₩191,379 | ₩192,153 | -0.35% | 53.7만 |
|---|
| 2025.12.26 | ₩193,888 | ₩194,235 | ₩192,220 | ₩193,261 | -0.32% | 37.5만 |
|---|
| 2025.12.24 | ₩193,902 | ₩193,902 | ₩192,527 | ₩193,875 | -0.01% | 19.5만 |
|---|
| 2025.12.23 | ₩194,276 | ₩195,784 | ₩193,261 | ₩193,848 | -0.22% | 86.7만 |
|---|
| 2025.12.22 | ₩193,982 | ₩194,462 | ₩192,607 | ₩194,462 | +0.25% | 92.8만 |
|---|
| 2025.12.19 | ₩191,552 | ₩194,209 | ₩191,272 | ₩193,261 | +0.89% | 175.1만 |
|---|
| 2025.12.18 | ₩188,923 | ₩191,899 | ₩188,576 | ₩191,285 | +1.25% | 169.4만 |
|---|
| 2025.12.17 | ₩189,230 | ₩190,311 | ₩187,348 | ₩188,149 | -0.57% | 181.5만 |
|---|
| 2025.12.16 | ₩188,976 | ₩190,845 | ₩187,948 | ₩189,163 | +0.10% | 164.5만 |
|---|
| 2025.12.15 | ₩187,014 | ₩189,377 | ₩186,880 | ₩189,270 | +1.21% | 100.6만 |
|---|
| 2025.12.12 | ₩189,283 | ₩189,884 | ₩185,999 | ₩186,266 | -1.59% | 96.2만 |
|---|
| 2025.12.11 | ₩185,639 | ₩189,430 | ₩185,639 | ₩188,429 | +1.50% | 125.2만 |
|---|
| 2025.12.10 | ₩186,079 | ₩187,988 | ₩185,452 | ₩186,560 | +0.26% | 134.5만 |
|---|
| 2025.12.09 | ₩185,052 | ₩188,028 | ₩185,025 | ₩186,480 | +0.77% | 170.2만 |
|---|
| 2025.12.08 | ₩186,013 | ₩187,281 | ₩184,878 | ₩185,025 | -0.53% | 194.2만 |
|---|
| 2025.12.05 | ₩186,680 | ₩187,855 | ₩184,264 | ₩186,867 | +0.10% | 169.2만 |
|---|
| 2025.12.04 | ₩184,010 | ₩187,761 | ₩183,156 | ₩186,774 | +1.50% | 164.1만 |
|---|
| 2025.12.03 | ₩183,810 | ₩185,052 | ₩182,102 | ₩184,398 | +0.32% | 199.1만 |
|---|
| 2025.12.02 | ₩177,737 | ₩181,594 | ₩177,042 | ₩181,127 | +1.91% | 182.7만 |
|---|
| 2025.12.01 | ₩178,871 | ₩179,525 | ₩175,694 | ₩175,961 | -1.63% | 233.5만 |
|---|
| 2025.11.28 | ₩178,017 | ₩179,258 | ₩177,390 | ₩178,871 | +0.48% | 50.7만 |
|---|
| 2025.11.26 | ₩175,681 | ₩178,804 | ₩175,681 | ₩177,616 | +1.10% | 125.9만 |
|---|
| 2025.11.25 | ₩175,774 | ₩177,269 | ₩173,745 | ₩176,362 | +0.33% | 138.5만 |
|---|
| 2025.11.24 | ₩174,226 | ₩175,641 | ₩173,692 | ₩174,853 | +0.36% | 254.7만 |
|---|
| 2025.11.21 | ₩174,800 | ₩176,255 | ₩173,332 | ₩175,761 | +0.55% | 133.8만 |
|---|
| 2025.11.20 | ₩178,097 | ₩178,925 | ₩174,533 | ₩175,321 | -1.56% | 126.1만 |
|---|
| 2025.11.19 | ₩176,962 | ₩178,084 | ₩175,521 | ₩176,802 | -0.09% | 166만 |
|---|
| 2025.11.18 | ₩176,909 | ₩178,284 | ₩175,374 | ₩176,255 | -0.37% | 90.6만 |
|---|
| 2025.11.17 | ₩183,009 | ₩183,223 | ₩176,308 | ₩177,496 | -3.01% | 101.4만 |
|---|
| 2025.11.14 | ₩181,541 | ₩183,370 | ₩180,486 | ₩182,689 | +0.63% | 92.9만 |
|---|
| 2025.11.13 | ₩182,248 | ₩184,665 | ₩181,661 | ₩182,235 | -0.01% | 126.6만 |
|---|
| 2025.11.12 | ₩182,168 | ₩184,638 | ₩180,660 | ₩183,770 | +0.88% | 118.1만 |
|---|
| 2025.11.11 | ₩183,450 | ₩184,571 | ₩181,621 | ₩181,768 | -0.92% | 149.2만 |
|---|
| 2025.11.10 | ₩178,778 | ₩182,088 | ₩178,377 | ₩181,901 | +1.75% | 134.4만 |
|---|
| 2025.11.07 | ₩176,428 | ₩177,803 | ₩175,561 | ₩177,470 | +0.59% | 99만 |
|---|
| 2025.11.06 | ₩178,898 | ₩180,219 | ₩173,465 | ₩176,535 | -1.32% | 165.6만 |
|---|
| 2025.11.05 | ₩175,641 | ₩179,619 | ₩174,960 | ₩178,377 | +1.56% | 155.6만 |
|---|
| 2025.11.04 | ₩174,439 | ₩176,776 | ₩173,118 | ₩174,733 | +0.17% | 141.9만 |
|---|
| 2025.11.03 | ₩174,066 | ₩175,574 | ₩172,944 | ₩174,867 | +0.46% | 287.4만 |
|---|
| 2025.10.31 | ₩173,986 | ₩175,267 | ₩172,758 | ₩173,852 | -0.08% | 173.5만 |
|---|
| 2025.10.30 | ₩175,094 | ₩176,028 | ₩172,784 | ₩174,039 | -0.60% | 217.9만 |
|---|
| 2025.10.29 | ₩170,195 | ₩175,774 | ₩167,485 | ₩175,708 | +3.24% | 318.2만 |
|---|
| 2025.10.28 | ₩161,184 | ₩162,693 | ₩160,063 | ₩161,518 | +0.21% | 134.2만 |
|---|
| 2025.10.27 | ₩162,506 | ₩163,734 | ₩161,518 | ₩161,598 | -0.56% | 90.8만 |
|---|
| 2025.10.24 | ₩161,985 | ₩163,307 | ₩161,558 | ₩162,719 | +0.45% | 79만 |
|---|
| 2025.10.23 | ₩160,664 | ₩162,092 | ₩160,237 | ₩161,038 | +0.23% | 99.9만 |
|---|
| 2025.10.22 | ₩160,183 | ₩161,398 | ₩158,795 | ₩159,943 | -0.15% | 83.4만 |
|---|
| 2025.10.21 | ₩161,505 | ₩161,692 | ₩160,116 | ₩160,157 | -0.83% | 88.2만 |
|---|
| 2025.10.20 | ₩160,250 | ₩161,865 | ₩159,302 | ₩161,505 | +0.78% | 69.6만 |
|---|
| 2025.10.17 | ₩159,716 | ₩161,598 | ₩159,716 | ₩160,757 | +0.65% | 91.6만 |
|---|
| 2025.10.16 | ₩163,107 | ₩163,133 | ₩159,983 | ₩160,490 | -1.60% | 110.6만 |
|---|
| 2025.10.15 | ₩165,149 | ₩166,083 | ₩162,573 | ₩162,773 | -1.44% | 85.1만 |
|---|
| 2025.10.14 | ₩163,801 | ₩165,750 | ₩163,067 | ₩165,095 | +0.79% | 102.4만 |
|---|
| 2025.10.13 | ₩162,159 | ₩164,548 | ₩161,518 | ₩163,894 | +1.07% | 93.1만 |
|---|
| 2025.10.10 | ₩162,065 | ₩164,028 | ₩161,091 | ₩161,331 | -0.45% | 121.3만 |
|---|