시장 데이터를 불러오는 중
전체 종목
Autoliv, Inc. Common Stock 과거 주가
Autoliv, Inc. Common Stock · ALV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Autoliv, Inc. Common Stock · ALV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,054 | ₩149,296 | ₩147,177 | ₩147,177 | -1.26% | 54만 |
| 2026.10.08 | ₩145,313 | ₩148,907 | ₩143,637 | ₩148,880 | +2.45% | 97만 |
| 2026.10.07 | ₩150,690 | ₩150,838 | ₩147,338 | ₩148,196 | -1.66% | 104.6만 |
| 2026.10.06 | ₩153,707 | ₩153,734 | ₩151,173 | ₩151,589 | -1.38% | 80.8만 |
| 2026.10.05 | ₩149,832 | ₩152,058 | ₩148,639 | ₩150,275 | +0.30% | 90.4만 |
| 2026.10.02 | ₩152,715 | ₩152,715 | ₩149,537 | ₩149,980 | -1.79% | 71.5만 |
| 2026.10.01 | ₩149,685 | ₩151,723 | ₩148,102 | ₩151,616 | +1.29% | 65.5만 |
| 2026.09.30 | ₩152,943 | ₩153,198 | ₩149,886 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,033 |
| -1.90% |
| 49.5만 |
| 2026.09.29 | ₩153,037 | ₩153,426 | ₩150,959 | ₩151,575 | -0.96% | 78.5만 |
|---|
| 2026.09.28 | ₩155,973 | ₩155,973 | ₩151,388 | ₩152,903 | -1.97% | 82.3만 |
|---|
| 2026.09.25 | ₩153,761 | ₩157,824 | ₩152,769 | ₩157,583 | +2.49% | 87.6만 |
|---|
| 2026.09.24 | ₩155,129 | ₩155,129 | ₩151,683 | ₩152,755 | -1.53% | 67.8만 |
|---|
| 2026.09.23 | ₩154,431 | ₩156,724 | ₩153,439 | ₩154,740 | +0.20% | 108만 |
|---|
| 2026.09.22 | ₩159,178 | ₩159,822 | ₩157,113 | ₩159,259 | +0.05% | 52.2만 |
|---|
| 2026.09.21 | ₩157,878 | ₩158,427 | ₩156,188 | ₩157,891 | +0.01% | 65.7만 |
|---|
| 2026.09.18 | ₩156,912 | ₩157,918 | ₩155,585 | ₩156,858 | -0.03% | 183.2만 |
|---|
| 2026.09.17 | ₩157,556 | ₩158,119 | ₩156,134 | ₩157,542 | -0.01% | 54.4만 |
|---|
| 2026.09.16 | ₩157,516 | ₩157,516 | ₩153,332 | ₩155,370 | -1.36% | 48.5만 |
|---|
| 2026.09.15 | ₩158,414 | ₩158,468 | ₩155,652 | ₩155,813 | -1.64% | 58.4만 |
|---|
| 2026.09.14 | ₩160,130 | ₩161,283 | ₩158,897 | ₩158,897 | -0.77% | 48.7만 |
|---|
| 2026.09.11 | ₩164,086 | ₩164,823 | ₩162,356 | ₩162,423 | -1.01% | 44.5만 |
|---|
| 2026.09.10 | ₩159,192 | ₩162,598 | ₩158,736 | ₩162,477 | +2.06% | 45.8만 |
|---|
| 2026.09.09 | ₩161,538 | ₩163,255 | ₩159,661 | ₩159,822 | -1.06% | 56.5만 |
|---|
| 2026.09.08 | ₩165,145 | ₩165,145 | ₩158,669 | ₩161,243 | -2.36% | 93.9만 |
|---|
| 2026.09.04 | ₩167,318 | ₩168,377 | ₩166,151 | ₩167,881 | +0.34% | 55.9만 |
|---|
| 2026.09.03 | ₩165,950 | ₩168,766 | ₩164,917 | ₩167,680 | +1.04% | 60.9만 |
|---|
| 2026.09.02 | ₩159,594 | ₩163,094 | ₩158,923 | ₩162,477 | +1.81% | 73.5만 |
|---|
| 2026.09.01 | ₩160,975 | ₩162,329 | ₩159,433 | ₩159,849 | -0.70% | 49.3만 |
|---|
| 2026.08.31 | ₩164,260 | ₩164,381 | ₩162,343 | ₩162,530 | -1.05% | 57.7만 |
|---|
| 2026.08.28 | ₩165,910 | ₩166,419 | ₩162,973 | ₩163,684 | -1.34% | 38.7만 |
|---|
| 2026.08.27 | ₩164,783 | ₩165,923 | ₩163,188 | ₩164,823 | +0.02% | 54.9만 |
|---|
| 2026.08.26 | ₩166,325 | ₩166,352 | ₩164,207 | ₩165,641 | -0.41% | 54.2만 |
|---|
| 2026.08.25 | ₩166,097 | ₩167,237 | ₩165,494 | ₩166,231 | +0.08% | 54.3만 |
|---|
| 2026.08.24 | ₩167,988 | ₩168,028 | ₩163,831 | ₩165,172 | -1.68% | 55.2만 |
|---|
| 2026.08.21 | ₩165,159 | ₩168,484 | ₩165,159 | ₩168,109 | +1.79% | 52.4만 |
|---|
| 2026.08.20 | ₩161,418 | ₩163,362 | ₩160,693 | ₩163,174 | +1.09% | 53만 |
|---|
| 2026.08.19 | ₩162,651 | ₩164,756 | ₩162,329 | ₩163,952 | +0.80% | 79.8만 |
|---|
| 2026.08.18 | ₩162,316 | ₩162,785 | ₩160,881 | ₩161,283 | -0.64% | 40.3만 |
|---|
| 2026.08.17 | ₩163,241 | ₩163,590 | ₩161,927 | ₩161,927 | -0.80% | 42.8만 |
|---|
| 2026.08.14 | ₩163,067 | ₩164,528 | ₩162,624 | ₩163,737 | +0.41% | 44.2만 |
|---|
| 2026.08.13 | ₩163,027 | ₩163,335 | ₩161,552 | ₩162,799 | -0.14% | 36.7만 |
|---|
| 2026.08.12 | ₩163,643 | ₩163,643 | ₩161,136 | ₩162,008 | -1.00% | 50.6만 |
|---|
| 2026.08.11 | ₩163,335 | ₩164,958 | ₩163,094 | ₩164,073 | +0.45% | 32.6만 |
|---|
| 2026.08.10 | ₩163,737 | ₩164,327 | ₩161,605 | ₩163,241 | -0.30% | 54.8만 |
|---|
| 2026.08.07 | ₩163,080 | ₩166,272 | ₩162,705 | ₩164,743 | +1.02% | 45.7만 |
|---|
| 2026.08.06 | ₩165,320 | ₩165,320 | ₩161,391 | ₩161,672 | -2.21% | 51.2만 |
|---|
| 2026.08.05 | ₩168,377 | ₩169,812 | ₩165,065 | ₩165,092 | -1.95% | 61.5만 |
|---|
| 2026.08.04 | ₩164,488 | ₩167,250 | ₩162,034 | ₩167,049 | +1.56% | 63.8만 |
|---|
| 2026.08.03 | ₩166,084 | ₩167,478 | ₩164,864 | ₩165,977 | -0.06% | 54.5만 |
|---|
| 2026.07.31 | ₩165,333 | ₩166,312 | ₩162,477 | ₩165,159 | -0.11% | 66.4만 |
|---|
| 2026.07.30 | ₩170,160 | ₩170,160 | ₩163,751 | ₩166,486 | -2.16% | 59.1만 |
|---|
| 2026.07.29 | ₩165,963 | ₩169,034 | ₩165,789 | ₩167,304 | +0.81% | 65.6만 |
|---|
| 2026.07.28 | ₩160,895 | ₩166,888 | ₩160,895 | ₩166,419 | +3.43% | 53.7만 |
|---|
| 2026.07.27 | ₩159,272 | ₩160,774 | ₩157,516 | ₩160,398 | +0.71% | 59.5만 |
|---|
| 2026.07.24 | ₩155,772 | ₩158,079 | ₩155,156 | ₩157,542 | +1.14% | 37.2만 |
|---|
| 2026.07.23 | ₩156,818 | ₩157,060 | ₩152,755 | ₩154,485 | -1.49% | 77.8만 |
|---|
| 2026.07.22 | ₩157,904 | ₩159,996 | ₩157,878 | ₩159,581 | +1.06% | 79만 |
|---|
| 2026.07.21 | ₩158,320 | ₩159,728 | ₩156,027 | ₩157,569 | -0.47% | 120.7만 |
|---|
| 2026.07.20 | ₩161,015 | ₩161,015 | ₩156,081 | ₩157,194 | -2.37% | 102.6만 |
|---|
| 2026.07.17 | ₩159,983 | ₩163,617 | ₩156,550 | ₩161,257 | +0.80% | 180.3만 |
|---|
| 2026.07.16 | ₩165,775 | ₩169,409 | ₩165,025 | ₩167,599 | +1.10% | 165.1만 |
|---|
| 2026.07.15 | ₩163,912 | ₩167,519 | ₩163,617 | ₩164,636 | +0.44% | 83.9만 |
|---|
| 2026.07.14 | ₩163,027 | ₩163,429 | ₩161,042 | ₩162,893 | -0.08% | 74.3만 |
|---|
| 2026.07.13 | ₩161,914 | ₩163,442 | ₩160,908 | ₩163,429 | +0.94% | 73.8만 |
|---|
| 2026.07.10 | ₩161,538 | ₩163,161 | ₩160,988 | ₩161,257 | -0.17% | 56.3만 |
|---|
| 2026.07.09 | ₩157,609 | ₩160,130 | ₩157,596 | ₩159,500 | +1.20% | 55.6만 |
|---|
| 2026.07.08 | ₩157,368 | ₩158,414 | ₩154,391 | ₩157,221 | -0.09% | 73.3만 |
|---|
| 2026.07.07 | ₩161,230 | ₩161,297 | ₩158,923 | ₩159,513 | -1.06% | 61.6만 |
|---|
| 2026.07.06 | ₩156,858 | ₩160,841 | ₩156,858 | ₩160,680 | +2.44% | 52.5만 |
|---|
| 2026.07.02 | ₩155,008 | ₩157,234 | ₩153,868 | ₩155,866 | +0.55% | 67.4만 |
|---|
| 2026.07.01 | ₩154,981 | ₩154,981 | ₩151,911 | ₩151,978 | -1.94% | 55.4만 |
|---|
| 2026.06.30 | ₩156,362 | ₩158,266 | ₩155,638 | ₩155,772 | -0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩158,897 | ₩158,897 | ₩155,263 | ₩156,228 | -1.68% | 60.7만 |
|---|
| 2026.06.26 | ₩159,621 | ₩161,243 | ₩158,173 | ₩159,795 | +0.11% | 67만 |
|---|
| 2026.06.25 | ₩160,586 | ₩162,732 | ₩159,701 | ₩161,994 | +0.88% | 59.9만 |
|---|
| 2026.06.24 | ₩156,872 | ₩159,741 | ₩156,872 | ₩159,433 | +1.63% | 78.7만 |
|---|
| 2026.06.23 | ₩156,188 | ₩158,548 | ₩154,726 | ₩156,403 | +0.14% | 69.6만 |
|---|
| 2026.06.22 | ₩157,448 | ₩160,466 | ₩157,422 | ₩158,682 | +0.78% | 103.2만 |
|---|
| 2026.06.18 | ₩155,746 | ₩158,816 | ₩155,746 | ₩158,548 | +1.80% | 124.4만 |
|---|
| 2026.06.17 | ₩162,490 | ₩164,287 | ₩155,826 | ₩155,973 | -4.01% | 62.5만 |
|---|
| 2026.06.16 | ₩168,095 | ₩168,256 | ₩163,362 | ₩163,523 | -2.72% | 72.9만 |
|---|
| 2026.06.15 | ₩176,288 | ₩176,838 | ₩168,457 | ₩168,672 | -4.32% | 92.8만 |
|---|
| 2026.06.12 | ₩174,518 | ₩175,162 | ₩171,622 | ₩172,346 | -1.24% | 54.5만 |
|---|
| 2026.06.11 | ₩167,465 | ₩173,311 | ₩166,312 | ₩173,244 | +3.45% | 71.3만 |
|---|
| 2026.06.10 | ₩167,948 | ₩168,135 | ₩165,977 | ₩166,446 | -0.89% | 80.2만 |
|---|
| 2026.06.09 | ₩173,124 | ₩173,968 | ₩165,521 | ₩169,141 | -2.30% | 115.1만 |
|---|
| 2026.06.08 | ₩171,582 | ₩173,271 | ₩171,300 | ₩171,944 | +0.21% | 54.1만 |
|---|
| 2026.06.05 | ₩173,097 | ₩173,177 | ₩169,731 | ₩171,045 | -1.19% | 75.3만 |
|---|
| 2026.06.04 | ₩174,974 | ₩175,417 | ₩172,708 | ₩174,773 | -0.11% | 58.2만 |
|---|
| 2026.06.03 | ₩173,848 | ₩176,355 | ₩173,258 | ₩174,880 | +0.59% | 94만 |
|---|
| 2026.06.02 | ₩172,453 | ₩177,227 | ₩172,292 | ₩176,583 | +2.39% | 49.7만 |
|---|
| 2026.06.01 | ₩168,390 | ₩171,488 | ₩167,237 | ₩171,246 | +1.70% | 46.5만 |
|---|
| 2026.05.29 | ₩173,164 | ₩174,518 | ₩170,321 | ₩170,455 | -1.56% | 87만 |
|---|
| 2026.05.28 | ₩172,185 | ₩173,472 | ₩171,005 | ₩172,896 | +0.41% | 71.8만 |
|---|
| 2026.05.27 | ₩173,499 | ₩174,652 | ₩172,708 | ₩173,606 | +0.06% | 61.6만 |
|---|
| 2026.05.26 | ₩167,613 | ₩171,340 | ₩167,572 | ₩170,643 | +1.81% | 57.5만 |
|---|
| 2026.05.22 | ₩162,866 | ₩165,226 | ₩161,994 | ₩164,569 | +1.05% | 44.1만 |
|---|
| 2026.05.21 | ₩157,676 | ₩162,504 | ₩156,403 | ₩161,230 | +2.25% | 65.4만 |
|---|
| 2026.05.20 | ₩154,405 | ₩158,655 | ₩153,117 | ₩158,038 | +2.35% | 81.9만 |
|---|
| 2026.05.19 | ₩153,225 | ₩155,880 | ₩151,763 | ₩154,941 | +1.12% | 125.9만 |
|---|
| 2026.05.18 | ₩154,566 | ₩156,376 | ₩153,010 | ₩155,303 | +0.48% | 91만 |
|---|
| 2026.05.15 | ₩157,958 | ₩158,065 | ₩153,265 | ₩154,002 | -2.50% | 96.5만 |
|---|
| 2026.05.14 | ₩163,925 | ₩165,118 | ₩161,713 | ₩161,766 | -1.32% | 61만 |
|---|
| 2026.05.13 | ₩160,117 | ₩164,515 | ₩160,117 | ₩162,758 | +1.65% | 67만 |
|---|
| 2026.05.12 | ₩161,350 | ₩161,552 | ₩157,797 | ₩160,117 | -0.76% | 55.3만 |
|---|
| 2026.05.11 | ₩163,120 | ₩163,322 | ₩159,929 | ₩161,619 | -0.92% | 60.5만 |
|---|
| 2026.05.08 | ₩163,188 | ₩163,778 | ₩161,257 | ₩163,080 | -0.07% | 44.8만 |
|---|
| 2026.05.07 | ₩164,032 | ₩164,663 | ₩161,659 | ₩162,262 | -1.08% | 67.8만 |
|---|
| 2026.05.06 | ₩162,276 | ₩164,663 | ₩162,276 | ₩162,584 | +0.19% | 85.3만 |
|---|
| 2026.05.05 | ₩154,767 | ₩159,031 | ₩153,064 | ₩157,475 | +1.75% | 92.2만 |
|---|
| 2026.05.04 | ₩155,102 | ₩156,523 | ₩152,997 | ₩153,761 | -0.86% | 59.8만 |
|---|
| 2026.05.01 | ₩155,732 | ₩156,336 | ₩153,935 | ₩155,772 | +0.03% | 49.5만 |
|---|
| 2026.04.30 | ₩153,077 | ₩156,765 | ₩153,077 | ₩155,451 | +1.55% | 87.9만 |
|---|
| 2026.04.29 | ₩152,970 | ₩153,587 | ₩151,468 | ₩151,937 | -0.67% | 76.3만 |
|---|
| 2026.04.28 | ₩155,973 | ₩156,148 | ₩152,648 | ₩154,043 | -1.24% | 62.5만 |
|---|
| 2026.04.27 | ₩157,864 | ₩159,540 | ₩154,954 | ₩155,518 | -1.49% | 83.4만 |
|---|
| 2026.04.24 | ₩156,255 | ₩159,446 | ₩155,638 | ₩157,971 | +1.10% | 58.5만 |
|---|
| 2026.04.23 | ₩155,638 | ₩157,636 | ₩153,694 | ₩155,960 | +0.21% | 89.6만 |
|---|
| 2026.04.22 | ₩159,165 | ₩159,165 | ₩155,437 | ₩155,772 | -2.13% | 83.8만 |
|---|
| 2026.04.21 | ₩162,879 | ₩164,958 | ₩157,609 | ₩157,811 | -3.11% | 93.9만 |
|---|
| 2026.04.20 | ₩160,385 | ₩163,295 | ₩159,741 | ₩162,732 | +1.46% | 110만 |
|---|
| 2026.04.17 | ₩167,814 | ₩169,034 | ₩159,111 | ₩159,460 | -4.98% | 265.7만 |
|---|
| 2026.04.16 | ₩148,357 | ₩150,020 | ₩147,110 | ₩149,282 | +0.62% | 136.7만 |
|---|
| 2026.04.15 | ₩147,459 | ₩147,874 | ₩145,474 | ₩146,373 | -0.74% | 107.2만 |
|---|
| 2026.04.14 | ₩148,317 | ₩149,859 | ₩148,022 | ₩148,143 | -0.12% | 66.1만 |
|---|
| 2026.04.13 | ₩146,332 | ₩148,116 | ₩144,992 | ₩148,009 | +1.15% | 58.9만 |
|---|
| 2026.04.10 | ₩149,256 | ₩149,604 | ₩147,097 | ₩147,687 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩147,928 | ₩148,719 | ₩146,560 | ₩147,472 | -0.31% | 98.1만 |
|---|
| 2026.04.08 | ₩151,669 | ₩151,669 | ₩147,995 | ₩148,183 | -2.30% | 98.1만 |
|---|
| 2026.04.07 | ₩139,896 | ₩141,130 | ₩138,756 | ₩139,628 | -0.19% | 70.8만 |
|---|
| 2026.04.06 | ₩140,432 | ₩141,170 | ₩139,883 | ₩141,116 | +0.49% | 39만 |
|---|
| 2026.04.02 | ₩141,089 | ₩142,618 | ₩138,877 | ₩141,183 | +0.07% | 47.8만 |
|---|
| 2026.04.01 | ₩142,833 | ₩144,683 | ₩141,452 | ₩143,610 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩138,247 | ₩141,894 | ₩137,429 | ₩141,009 | +2.00% | 63.1만 |
|---|
| 2026.03.30 | ₩138,689 | ₩138,716 | ₩134,667 | ₩135,391 | -2.38% | 66.9만 |
|---|
| 2026.03.27 | ₩139,682 | ₩140,701 | ₩137,335 | ₩137,482 | -1.57% | 61.8만 |
|---|
| 2026.03.26 | ₩139,534 | ₩142,028 | ₩139,226 | ₩140,942 | +1.01% | 64.9만 |
|---|
| 2026.03.25 | ₩142,672 | ₩142,940 | ₩140,030 | ₩140,942 | -1.21% | 61.1만 |
|---|
| 2026.03.24 | ₩138,488 | ₩141,720 | ₩138,367 | ₩140,808 | +1.68% | 68.6만 |
|---|
| 2026.03.23 | ₩138,086 | ₩140,875 | ₩137,375 | ₩139,936 | +1.34% | 95.6만 |
|---|
| 2026.03.20 | ₩134,921 | ₩135,431 | ₩132,964 | ₩134,546 | -0.28% | 316.4만 |
|---|
| 2026.03.19 | ₩134,760 | ₩137,348 | ₩134,090 | ₩136,423 | +1.23% | 98.2만 |
|---|
| 2026.03.18 | ₩138,153 | ₩139,534 | ₩136,665 | ₩136,879 | -0.92% | 56.7만 |
|---|
| 2026.03.17 | ₩141,492 | ₩141,693 | ₩139,185 | ₩139,722 | -1.25% | 93.6만 |
|---|
| 2026.03.16 | ₩138,890 | ₩139,842 | ₩138,166 | ₩139,159 | +0.19% | 77.3만 |
|---|
| 2026.03.13 | ₩139,628 | ₩140,017 | ₩137,415 | ₩137,992 | -1.17% | 63만 |
|---|
| 2026.03.12 | ₩141,130 | ₩141,693 | ₩138,622 | ₩139,078 | -1.45% | 81.4만 |
|---|
| 2026.03.11 | ₩144,777 | ₩146,735 | ₩144,026 | ₩144,321 | -0.31% | 81.3만 |
|---|
| 2026.03.10 | ₩148,813 | ₩148,894 | ₩144,388 | ₩144,629 | -2.81% | 79.7만 |
|---|
| 2026.03.09 | ₩145,877 | ₩147,633 | ₩143,409 | ₩146,762 | +0.61% | 83.3만 |
|---|
| 2026.03.06 | ₩146,359 | ₩149,054 | ₩144,656 | ₩148,840 | +1.69% | 67.4만 |
|---|
| 2026.03.05 | ₩148,719 | ₩149,966 | ₩147,097 | ₩148,076 | -0.43% | 76.6만 |
|---|
| 2026.03.04 | ₩151,616 | ₩152,487 | ₩148,800 | ₩150,355 | -0.83% | 90.4만 |
|---|
| 2026.03.03 | ₩149,001 | ₩151,642 | ₩146,520 | ₩151,616 | +1.75% | 97.2만 |
|---|
| 2026.03.02 | ₩155,746 | ₩157,355 | ₩153,949 | ₩156,858 | +0.71% | 72.3만 |
|---|
| 2026.02.27 | ₩160,814 | ₩161,967 | ₩158,159 | ₩158,923 | -1.18% | 56.8만 |
|---|
| 2026.02.26 | ₩162,745 | ₩163,563 | ₩160,398 | ₩161,927 | -0.50% | 57.1만 |
|---|
| 2026.02.25 | ₩166,433 | ₩166,433 | ₩161,605 | ₩161,940 | -2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩163,630 | ₩166,808 | ₩162,919 | ₩165,507 | +1.15% | 63.2만 |
|---|
| 2026.02.23 | ₩164,542 | ₩164,756 | ₩161,350 | ₩163,255 | -0.78% | 51.8만 |
|---|
| 2026.02.20 | ₩165,413 | ₩167,358 | ₩164,099 | ₩165,025 | -0.24% | 115.1만 |
|---|
| 2026.02.19 | ₩166,138 | ₩167,626 | ₩165,065 | ₩165,132 | -0.61% | 84.1만 |
|---|
| 2026.02.18 | ₩168,578 | ₩168,578 | ₩166,607 | ₩167,814 | -0.45% | 59.7만 |
|---|
| 2026.02.17 | ₩168,149 | ₩169,141 | ₩165,293 | ₩168,189 | +0.02% | 57.7만 |
|---|
| 2026.02.13 | ₩167,680 | ₩169,450 | ₩167,398 | ₩167,586 | -0.06% | 58.9만 |
|---|
| 2026.02.12 | ₩170,066 | ₩172,091 | ₩166,459 | ₩167,840 | -1.31% | 60.3만 |
|---|
| 2026.02.11 | ₩169,919 | ₩172,131 | ₩168,819 | ₩169,637 | -0.17% | 53.6만 |
|---|
| 2026.02.10 | ₩167,747 | ₩169,597 | ₩167,747 | ₩168,712 | +0.58% | 76.1만 |
|---|
| 2026.02.09 | ₩168,605 | ₩170,267 | ₩165,413 | ₩165,708 | -1.72% | 78.1만 |
|---|
| 2026.02.06 | ₩168,095 | ₩170,013 | ₩167,157 | ₩168,672 | +0.34% | 67.6만 |
|---|
| 2026.02.05 | ₩167,586 | ₩168,833 | ₩166,272 | ₩166,701 | -0.53% | 76.9만 |
|---|
| 2026.02.04 | ₩166,178 | ₩169,972 | ₩165,883 | ₩169,771 | +2.16% | 102.4만 |
|---|
| 2026.02.03 | ₩161,887 | ₩164,730 | ₩161,176 | ₩164,032 | +1.33% | 66.8만 |
|---|
| 2026.02.02 | ₩159,795 | ₩162,705 | ₩159,420 | ₩161,565 | +1.11% | 116.4만 |
|---|
| 2026.01.30 | ₩162,222 | ₩164,528 | ₩160,010 | ₩162,571 | +0.21% | 150.6만 |
|---|
| 2026.01.29 | ₩171,689 | ₩172,547 | ₩168,766 | ₩169,530 | -1.26% | 158만 |
|---|
| 2026.01.28 | ₩171,313 | ₩171,957 | ₩169,275 | ₩169,289 | -1.18% | 54.7만 |
|---|
| 2026.01.27 | ₩171,890 | ₩173,231 | ₩171,434 | ₩171,823 | -0.04% | 67만 |
|---|
| 2026.01.26 | ₩170,294 | ₩170,737 | ₩168,565 | ₩170,482 | +0.11% | 56.8만 |
|---|
| 2026.01.23 | ₩172,400 | ₩172,400 | ₩168,699 | ₩170,214 | -1.27% | 73.1만 |
|---|
| 2026.01.22 | ₩172,105 | ₩172,292 | ₩168,068 | ₩168,618 | -2.03% | 65.9만 |
|---|
| 2026.01.21 | ₩168,082 | ₩171,380 | ₩168,082 | ₩170,267 | +1.30% | 71.5만 |
|---|
| 2026.01.20 | ₩166,634 | ₩167,881 | ₩164,381 | ₩165,105 | -0.92% | 72.9만 |
|---|
| 2026.01.16 | ₩174,411 | ₩174,505 | ₩168,511 | ₩169,463 | -2.84% | 72만 |
|---|
| 2026.01.15 | ₩173,137 | ₩173,982 | ₩171,300 | ₩173,754 | +0.36% | 67만 |
|---|
| 2026.01.14 | ₩172,775 | ₩173,660 | ₩171,528 | ₩172,239 | -0.31% | 76만 |
|---|
| 2026.01.13 | ₩171,260 | ₩173,700 | ₩170,562 | ₩171,863 | +0.35% | 76.4만 |
|---|
| 2026.01.12 | ₩167,720 | ₩170,656 | ₩166,942 | ₩170,227 | +1.50% | 61.9만 |
|---|
| 2026.01.09 | ₩166,258 | ₩167,814 | ₩164,019 | ₩167,720 | +0.88% | 59.9만 |
|---|
| 2026.01.08 | ₩163,590 | ₩167,090 | ₩163,040 | ₩166,231 | +1.61% | 80.8만 |
|---|
| 2026.01.07 | ₩167,505 | ₩168,310 | ₩164,274 | ₩165,266 | -1.34% | 92.5만 |
|---|
| 2026.01.06 | ₩164,904 | ₩167,907 | ₩164,073 | ₩167,840 | +1.78% | 44.9만 |
|---|
| 2026.01.05 | ₩163,241 | ₩166,473 | ₩163,241 | ₩165,427 | +1.34% | 35.6만 |
|---|
| 2026.01.02 | ₩162,530 | ₩164,046 | ₩160,680 | ₩163,697 | +0.72% | 54.1만 |
|---|
| 2025.12.31 | ₩161,055 | ₩161,243 | ₩158,360 | ₩159,165 | -1.17% | 31.6만 |
|---|
| 2025.12.30 | ₩161,552 | ₩162,142 | ₩160,962 | ₩161,149 | -0.25% | 28.2만 |
|---|
| 2025.12.29 | ₩162,960 | ₩162,960 | ₩160,841 | ₩161,216 | -1.07% | 42.9만 |
|---|
| 2025.12.26 | ₩161,230 | ₩161,552 | ₩160,546 | ₩161,404 | +0.11% | 18만 |
|---|
| 2025.12.24 | ₩161,042 | ₩161,337 | ₩160,077 | ₩160,734 | -0.19% | 18만 |
|---|
| 2025.12.23 | ₩161,887 | ₩162,490 | ₩160,680 | ₩161,096 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩162,289 | ₩163,322 | ₩161,203 | ₩161,498 | -0.49% | 55.7만 |
|---|
| 2025.12.19 | ₩161,981 | ₩162,812 | ₩161,699 | ₩162,343 | +0.22% | 119.9만 |
|---|
| 2025.12.18 | ₩163,362 | ₩164,595 | ₩161,042 | ₩161,109 | -1.38% | 53.9만 |
|---|
| 2025.12.17 | ₩161,015 | ₩161,578 | ₩159,245 | ₩160,385 | -0.39% | 64.9만 |
|---|
| 2025.12.16 | ₩164,797 | ₩164,797 | ₩160,439 | ₩161,391 | -2.07% | 58.4만 |
|---|
| 2025.12.15 | ₩163,563 | ₩163,818 | ₩161,404 | ₩162,678 | -0.54% | 44.3만 |
|---|
| 2025.12.12 | ₩163,670 | ₩164,180 | ₩161,806 | ₩162,611 | -0.65% | 41.3만 |
|---|
| 2025.12.11 | ₩162,370 | ₩163,898 | ₩161,458 | ₩162,960 | +0.36% | 64.6만 |
|---|
| 2025.12.10 | ₩156,778 | ₩161,578 | ₩156,349 | ₩160,734 | +2.52% | 65.2만 |
|---|
| 2025.12.09 | ₩156,631 | ₩158,052 | ₩155,531 | ₩155,665 | -0.62% | 60.2만 |
|---|
| 2025.12.08 | ₩159,567 | ₩160,452 | ₩157,167 | ₩157,596 | -1.24% | 58.8만 |
|---|
| 2025.12.05 | ₩159,044 | ₩160,184 | ₩157,341 | ₩157,475 | -0.99% | 45.8만 |
|---|
| 2025.12.04 | ₩160,720 | ₩161,431 | ₩158,052 | ₩158,602 | -1.32% | 41.7만 |
|---|
| 2025.12.03 | ₩159,326 | ₩162,852 | ₩158,803 | ₩160,613 | +0.81% | 60.8만 |
|---|
| 2025.12.02 | ₩159,473 | ₩159,567 | ₩156,282 | ₩158,079 | -0.87% | 46.8만 |
|---|
| 2025.12.01 | ₩158,588 | ₩159,178 | ₩157,609 | ₩159,004 | +0.26% | 62.3만 |
|---|
| 2025.11.28 | ₩159,406 | ₩160,211 | ₩157,556 | ₩158,213 | -0.75% | 42만 |
|---|
| 2025.11.26 | ₩158,856 | ₩160,559 | ₩157,127 | ₩158,575 | -0.18% | 60.6만 |
|---|
| 2025.11.25 | ₩155,625 | ₩157,931 | ₩155,424 | ₩157,395 | +1.14% | 72.9만 |
|---|
| 2025.11.24 | ₩156,362 | ₩156,805 | ₩154,110 | ₩154,244 | -1.35% | 81.1만 |
|---|
| 2025.11.21 | ₩151,294 | ₩156,698 | ₩150,838 | ₩156,443 | +3.40% | 66.3만 |
|---|
| 2025.11.20 | ₩156,939 | ₩157,221 | ₩150,959 | ₩151,106 | -3.72% | 80.5만 |
|---|
| 2025.11.19 | ₩157,784 | ₩157,904 | ₩155,746 | ₩156,416 | -0.87% | 50.9만 |
|---|
| 2025.11.18 | ₩155,518 | ₩158,910 | ₩155,236 | ₩157,355 | +1.18% | 49.4만 |
|---|
| 2025.11.17 | ₩160,640 | ₩161,149 | ₩156,496 | ₩157,046 | -2.24% | 45.4만 |
|---|
| 2025.11.14 | ₩161,833 | ₩162,973 | ₩160,010 | ₩161,927 | +0.06% | 51.1만 |
|---|
| 2025.11.13 | ₩166,969 | ₩168,202 | ₩163,778 | ₩164,810 | -1.29% | 48.1만 |
|---|
| 2025.11.12 | ₩165,534 | ₩168,015 | ₩165,534 | ₩166,955 | +0.86% | 53.2만 |
|---|
| 2025.11.11 | ₩165,159 | ₩165,990 | ₩164,381 | ₩165,118 | -0.02% | 41.5만 |
|---|
| 2025.11.10 | ₩164,113 | ₩165,239 | ₩163,080 | ₩164,019 | -0.06% | 44.6만 |
|---|
| 2025.11.07 | ₩161,216 | ₩163,375 | ₩160,278 | ₩163,268 | +1.27% | 49.2만 |
|---|
| 2025.11.06 | ₩161,713 | ₩162,490 | ₩159,487 | ₩160,787 | -0.57% | 49.8만 |
|---|
| 2025.11.05 | ₩160,774 | ₩163,684 | ₩160,573 | ₩162,785 | +1.25% | 52.2만 |
|---|
| 2025.11.04 | ₩158,830 | ₩161,042 | ₩158,293 | ₩160,519 | +1.06% | 58.9만 |
|---|
| 2025.11.03 | ₩157,556 | ₩160,278 | ₩157,046 | ₩159,715 | +1.37% | 76.1만 |
|---|
| 2025.10.31 | ₩155,705 | ₩156,885 | ₩154,204 | ₩156,617 | +0.59% | 52.8만 |
|---|
| 2025.10.30 | ₩155,410 | ₩157,355 | ₩153,533 | ₩156,014 | +0.39% | 94만 |
|---|
| 2025.10.29 | ₩157,676 | ₩159,245 | ₩154,566 | ₩155,813 | -1.18% | 59.4만 |
|---|
| 2025.10.28 | ₩156,108 | ₩158,159 | ₩156,014 | ₩157,408 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩155,906 | ₩157,140 | ₩155,544 | ₩155,611 | -0.19% | 51.3만 |
|---|
| 2025.10.24 | ₩157,140 | ₩157,609 | ₩154,914 | ₩155,129 | -1.28% | 71.5만 |
|---|
| 2025.10.23 | ₩156,067 | ₩156,483 | ₩154,552 | ₩155,088 | -0.63% | 78.3만 |
|---|
| 2025.10.22 | ₩159,084 | ₩160,479 | ₩154,726 | ₩155,182 | -2.45% | 94.5만 |
|---|
| 2025.10.21 | ₩158,588 | ₩159,661 | ₩157,435 | ₩158,481 | -0.07% | 84.3만 |
|---|
| 2025.10.20 | ₩158,186 | ₩158,655 | ₩156,242 | ₩157,797 | -0.25% | 95.4만 |
|---|
| 2025.10.17 | ₩158,079 | ₩162,289 | ₩154,217 | ₩158,186 | +0.07% | 161.3만 |
|---|
| 2025.10.16 | ₩162,584 | ₩162,946 | ₩160,653 | ₩162,450 | -0.08% | 120.1만 |
|---|
| 2025.10.15 | ₩159,768 | ₩162,919 | ₩159,768 | ₩162,115 | +1.47% | 75.1만 |
|---|
| 2025.10.14 | ₩154,512 | ₩159,540 | ₩154,512 | ₩159,232 | +3.05% | 76.2만 |
|---|
| 2025.10.13 | ₩158,159 | ₩158,669 | ₩156,684 | ₩156,791 | -0.86% | 51.5만 |
|---|
| 2025.10.10 | ₩159,178 | ₩160,412 | ₩154,767 | ₩154,995 | -2.63% | 95.1만 |
|---|