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 | ₩148,496 | ₩148,737 | ₩146,626 | ₩146,626 | -1.26% | 54만 |
| 2026.10.08 | ₩144,769 | ₩148,349 | ₩143,099 | ₩148,323 | +2.45% | 97만 |
| 2026.10.07 | ₩150,126 | ₩150,273 | ₩146,786 | ₩147,641 | -1.66% | 104.6만 |
| 2026.10.06 | ₩153,132 | ₩153,159 | ₩150,607 | ₩151,021 | -1.38% | 80.8만 |
| 2026.10.05 | ₩149,271 | ₩151,489 | ₩148,082 | ₩149,712 | +0.30% | 90.4만 |
| 2026.10.02 | ₩152,143 | ₩152,143 | ₩148,977 | ₩149,418 | -1.79% | 71.5만 |
| 2026.10.01 | ₩149,124 | ₩151,155 | ₩147,548 | ₩151,048 | +1.29% | 65.5만 |
| 2026.09.30 | ₩152,370 | ₩152,624 | ₩149,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,472 |
| -1.90% |
| 49.5만 |
| 2026.09.29 | ₩152,464 | ₩152,851 | ₩150,393 | ₩151,008 | -0.96% | 78.5만 |
|---|
| 2026.09.28 | ₩155,390 | ₩155,390 | ₩150,821 | ₩152,330 | -1.97% | 82.3만 |
|---|
| 2026.09.25 | ₩153,185 | ₩157,233 | ₩152,197 | ₩156,993 | +2.49% | 87.6만 |
|---|
| 2026.09.24 | ₩154,548 | ₩154,548 | ₩151,115 | ₩152,183 | -1.53% | 67.8만 |
|---|
| 2026.09.23 | ₩153,853 | ₩156,138 | ₩152,865 | ₩154,161 | +0.20% | 108만 |
|---|
| 2026.09.22 | ₩158,582 | ₩159,224 | ₩156,525 | ₩158,662 | +0.05% | 52.2만 |
|---|
| 2026.09.21 | ₩157,287 | ₩157,834 | ₩155,603 | ₩157,300 | +0.01% | 65.7만 |
|---|
| 2026.09.18 | ₩156,325 | ₩157,327 | ₩155,002 | ₩156,271 | -0.03% | 183.2만 |
|---|
| 2026.09.17 | ₩156,966 | ₩157,527 | ₩155,550 | ₩156,953 | -0.01% | 54.4만 |
|---|
| 2026.09.16 | ₩156,926 | ₩156,926 | ₩152,758 | ₩154,788 | -1.36% | 48.5만 |
|---|
| 2026.09.15 | ₩157,821 | ₩157,874 | ₩155,069 | ₩155,229 | -1.64% | 58.4만 |
|---|
| 2026.09.14 | ₩159,531 | ₩160,680 | ₩158,302 | ₩158,302 | -0.77% | 48.7만 |
|---|
| 2026.09.11 | ₩163,472 | ₩164,206 | ₩161,748 | ₩161,815 | -1.01% | 44.5만 |
|---|
| 2026.09.10 | ₩158,596 | ₩161,989 | ₩158,141 | ₩161,869 | +2.06% | 45.8만 |
|---|
| 2026.09.09 | ₩160,933 | ₩162,643 | ₩159,063 | ₩159,224 | -1.06% | 56.5만 |
|---|
| 2026.09.08 | ₩164,527 | ₩164,527 | ₩158,075 | ₩160,640 | -2.36% | 93.9만 |
|---|
| 2026.09.04 | ₩166,691 | ₩167,746 | ₩165,529 | ₩167,252 | +0.34% | 55.9만 |
|---|
| 2026.09.03 | ₩165,329 | ₩168,134 | ₩164,300 | ₩167,052 | +1.04% | 60.9만 |
|---|
| 2026.09.02 | ₩158,996 | ₩162,483 | ₩158,328 | ₩161,869 | +1.81% | 73.5만 |
|---|
| 2026.09.01 | ₩160,372 | ₩161,722 | ₩158,836 | ₩159,250 | -0.70% | 49.3만 |
|---|
| 2026.08.31 | ₩163,645 | ₩163,766 | ₩161,735 | ₩161,922 | -1.05% | 57.7만 |
|---|
| 2026.08.28 | ₩165,288 | ₩165,796 | ₩162,363 | ₩163,071 | -1.34% | 38.7만 |
|---|
| 2026.08.27 | ₩164,166 | ₩165,302 | ₩162,577 | ₩164,206 | +0.02% | 54.9만 |
|---|
| 2026.08.26 | ₩165,703 | ₩165,729 | ₩163,592 | ₩165,021 | -0.41% | 54.2만 |
|---|
| 2026.08.25 | ₩165,475 | ₩166,611 | ₩164,874 | ₩165,609 | +0.08% | 54.3만 |
|---|
| 2026.08.24 | ₩167,359 | ₩167,399 | ₩163,218 | ₩164,554 | -1.68% | 55.2만 |
|---|
| 2026.08.21 | ₩164,540 | ₩167,853 | ₩164,540 | ₩167,479 | +1.79% | 52.4만 |
|---|
| 2026.08.20 | ₩160,813 | ₩162,750 | ₩160,092 | ₩162,563 | +1.09% | 53만 |
|---|
| 2026.08.19 | ₩162,042 | ₩164,140 | ₩161,722 | ₩163,338 | +0.80% | 79.8만 |
|---|
| 2026.08.18 | ₩161,708 | ₩162,176 | ₩160,279 | ₩160,680 | -0.64% | 40.3만 |
|---|
| 2026.08.17 | ₩162,630 | ₩162,977 | ₩161,321 | ₩161,321 | -0.80% | 42.8만 |
|---|
| 2026.08.14 | ₩162,456 | ₩163,912 | ₩162,016 | ₩163,124 | +0.41% | 44.2만 |
|---|
| 2026.08.13 | ₩162,416 | ₩162,724 | ₩160,947 | ₩162,189 | -0.14% | 36.7만 |
|---|
| 2026.08.12 | ₩163,031 | ₩163,031 | ₩160,533 | ₩161,401 | -1.00% | 50.6만 |
|---|
| 2026.08.11 | ₩162,724 | ₩164,340 | ₩162,483 | ₩163,458 | +0.45% | 32.6만 |
|---|
| 2026.08.10 | ₩163,124 | ₩163,712 | ₩161,000 | ₩162,630 | -0.30% | 54.8만 |
|---|
| 2026.08.07 | ₩162,470 | ₩165,649 | ₩162,096 | ₩164,126 | +1.02% | 45.7만 |
|---|
| 2026.08.06 | ₩164,701 | ₩164,701 | ₩160,787 | ₩161,067 | -2.21% | 51.2만 |
|---|
| 2026.08.05 | ₩167,746 | ₩169,176 | ₩164,447 | ₩164,474 | -1.95% | 61.5만 |
|---|
| 2026.08.04 | ₩163,872 | ₩166,624 | ₩161,428 | ₩166,424 | +1.56% | 63.8만 |
|---|
| 2026.08.03 | ₩165,462 | ₩166,851 | ₩164,246 | ₩165,355 | -0.06% | 54.5만 |
|---|
| 2026.07.31 | ₩164,714 | ₩165,689 | ₩161,869 | ₩164,540 | -0.11% | 66.4만 |
|---|
| 2026.07.30 | ₩169,523 | ₩169,523 | ₩163,138 | ₩165,863 | -2.16% | 59.1만 |
|---|
| 2026.07.29 | ₩165,342 | ₩168,401 | ₩165,168 | ₩166,678 | +0.81% | 65.6만 |
|---|
| 2026.07.28 | ₩160,292 | ₩166,264 | ₩160,292 | ₩165,796 | +3.43% | 53.7만 |
|---|
| 2026.07.27 | ₩158,676 | ₩160,172 | ₩156,926 | ₩159,798 | +0.71% | 59.5만 |
|---|
| 2026.07.24 | ₩155,189 | ₩157,487 | ₩154,575 | ₩156,953 | +1.14% | 37.2만 |
|---|
| 2026.07.23 | ₩156,231 | ₩156,472 | ₩152,183 | ₩153,907 | -1.49% | 77.8만 |
|---|
| 2026.07.22 | ₩157,313 | ₩159,397 | ₩157,287 | ₩158,983 | +1.06% | 79만 |
|---|
| 2026.07.21 | ₩157,727 | ₩159,130 | ₩155,443 | ₩156,979 | -0.47% | 120.7만 |
|---|
| 2026.07.20 | ₩160,412 | ₩160,412 | ₩155,496 | ₩156,605 | -2.37% | 102.6만 |
|---|
| 2026.07.17 | ₩159,384 | ₩163,004 | ₩155,964 | ₩160,653 | +0.80% | 180.3만 |
|---|
| 2026.07.16 | ₩165,155 | ₩168,775 | ₩164,407 | ₩166,972 | +1.10% | 165.1만 |
|---|
| 2026.07.15 | ₩163,298 | ₩166,891 | ₩163,004 | ₩164,019 | +0.44% | 83.9만 |
|---|
| 2026.07.14 | ₩162,416 | ₩162,817 | ₩160,439 | ₩162,283 | -0.08% | 74.3만 |
|---|
| 2026.07.13 | ₩161,308 | ₩162,830 | ₩160,306 | ₩162,817 | +0.94% | 73.8만 |
|---|
| 2026.07.10 | ₩160,933 | ₩162,550 | ₩160,386 | ₩160,653 | -0.17% | 56.3만 |
|---|
| 2026.07.09 | ₩157,019 | ₩159,531 | ₩157,006 | ₩158,903 | +1.20% | 55.6만 |
|---|
| 2026.07.08 | ₩156,779 | ₩157,821 | ₩153,813 | ₩156,632 | -0.09% | 73.3만 |
|---|
| 2026.07.07 | ₩160,626 | ₩160,693 | ₩158,328 | ₩158,916 | -1.06% | 61.6만 |
|---|
| 2026.07.06 | ₩156,271 | ₩160,239 | ₩156,271 | ₩160,079 | +2.44% | 52.5만 |
|---|
| 2026.07.02 | ₩154,428 | ₩156,645 | ₩153,292 | ₩155,283 | +0.55% | 67.4만 |
|---|
| 2026.07.01 | ₩154,401 | ₩154,401 | ₩151,342 | ₩151,409 | -1.94% | 55.4만 |
|---|
| 2026.06.30 | ₩155,777 | ₩157,674 | ₩155,056 | ₩155,189 | -0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩158,302 | ₩158,302 | ₩154,682 | ₩155,643 | -1.68% | 60.7만 |
|---|
| 2026.06.26 | ₩159,023 | ₩160,640 | ₩157,580 | ₩159,197 | +0.11% | 67만 |
|---|
| 2026.06.25 | ₩159,985 | ₩162,122 | ₩159,103 | ₩161,388 | +0.88% | 59.9만 |
|---|
| 2026.06.24 | ₩156,285 | ₩159,143 | ₩156,285 | ₩158,836 | +1.63% | 78.7만 |
|---|
| 2026.06.23 | ₩155,603 | ₩157,954 | ₩154,147 | ₩155,817 | +0.14% | 69.6만 |
|---|
| 2026.06.22 | ₩156,859 | ₩159,865 | ₩156,832 | ₩158,088 | +0.78% | 103.2만 |
|---|
| 2026.06.18 | ₩155,162 | ₩158,222 | ₩155,162 | ₩157,954 | +1.80% | 124.4만 |
|---|
| 2026.06.17 | ₩161,882 | ₩163,672 | ₩155,243 | ₩155,390 | -4.01% | 62.5만 |
|---|
| 2026.06.16 | ₩167,466 | ₩167,626 | ₩162,750 | ₩162,911 | -2.72% | 72.9만 |
|---|
| 2026.06.15 | ₩175,628 | ₩176,176 | ₩167,827 | ₩168,040 | -4.32% | 92.8만 |
|---|
| 2026.06.12 | ₩173,865 | ₩174,506 | ₩170,979 | ₩171,701 | -1.24% | 54.5만 |
|---|
| 2026.06.11 | ₩166,838 | ₩172,662 | ₩165,689 | ₩172,596 | +3.45% | 71.3만 |
|---|
| 2026.06.10 | ₩167,319 | ₩167,506 | ₩165,355 | ₩165,823 | -0.89% | 80.2만 |
|---|
| 2026.06.09 | ₩172,475 | ₩173,317 | ₩164,901 | ₩168,508 | -2.30% | 115.1만 |
|---|
| 2026.06.08 | ₩170,939 | ₩172,622 | ₩170,659 | ₩171,300 | +0.21% | 54.1만 |
|---|
| 2026.06.05 | ₩172,449 | ₩172,529 | ₩169,096 | ₩170,405 | -1.19% | 75.3만 |
|---|
| 2026.06.04 | ₩174,319 | ₩174,760 | ₩172,061 | ₩174,119 | -0.11% | 58.2만 |
|---|
| 2026.06.03 | ₩173,197 | ₩175,695 | ₩172,609 | ₩174,225 | +0.59% | 94만 |
|---|
| 2026.06.02 | ₩171,808 | ₩176,563 | ₩171,647 | ₩175,922 | +2.39% | 49.7만 |
|---|
| 2026.06.01 | ₩167,760 | ₩170,846 | ₩166,611 | ₩170,605 | +1.70% | 46.5만 |
|---|
| 2026.05.29 | ₩172,516 | ₩173,865 | ₩169,683 | ₩169,817 | -1.56% | 87만 |
|---|
| 2026.05.28 | ₩171,540 | ₩172,823 | ₩170,365 | ₩172,248 | +0.41% | 71.8만 |
|---|
| 2026.05.27 | ₩172,850 | ₩173,998 | ₩172,061 | ₩172,956 | +0.06% | 61.6만 |
|---|
| 2026.05.26 | ₩166,985 | ₩170,699 | ₩166,945 | ₩170,004 | +1.81% | 57.5만 |
|---|
| 2026.05.22 | ₩162,256 | ₩164,607 | ₩161,388 | ₩163,953 | +1.05% | 44.1만 |
|---|
| 2026.05.21 | ₩157,086 | ₩161,895 | ₩155,817 | ₩160,626 | +2.25% | 65.4만 |
|---|
| 2026.05.20 | ₩153,827 | ₩158,061 | ₩152,544 | ₩157,447 | +2.35% | 81.9만 |
|---|
| 2026.05.19 | ₩152,651 | ₩155,296 | ₩151,195 | ₩154,361 | +1.12% | 125.9만 |
|---|
| 2026.05.18 | ₩153,987 | ₩155,790 | ₩152,437 | ₩154,722 | +0.48% | 91만 |
|---|
| 2026.05.15 | ₩157,367 | ₩157,474 | ₩152,691 | ₩153,426 | -2.50% | 96.5만 |
|---|
| 2026.05.14 | ₩163,311 | ₩164,500 | ₩161,107 | ₩161,161 | -1.32% | 61만 |
|---|
| 2026.05.13 | ₩159,517 | ₩163,899 | ₩159,517 | ₩162,149 | +1.65% | 67만 |
|---|
| 2026.05.12 | ₩160,746 | ₩160,947 | ₩157,206 | ₩159,517 | -0.76% | 55.3만 |
|---|
| 2026.05.11 | ₩162,510 | ₩162,710 | ₩159,330 | ₩161,014 | -0.92% | 60.5만 |
|---|
| 2026.05.08 | ₩162,577 | ₩163,164 | ₩160,653 | ₩162,470 | -0.07% | 44.8만 |
|---|
| 2026.05.07 | ₩163,418 | ₩164,046 | ₩161,054 | ₩161,655 | -1.08% | 67.8만 |
|---|
| 2026.05.06 | ₩161,668 | ₩164,046 | ₩161,668 | ₩161,975 | +0.19% | 85.3만 |
|---|
| 2026.05.05 | ₩154,187 | ₩158,435 | ₩152,491 | ₩156,886 | +1.75% | 92.2만 |
|---|
| 2026.05.04 | ₩154,521 | ₩155,937 | ₩152,424 | ₩153,185 | -0.86% | 59.8만 |
|---|
| 2026.05.01 | ₩155,149 | ₩155,750 | ₩153,359 | ₩155,189 | +0.03% | 49.5만 |
|---|
| 2026.04.30 | ₩152,504 | ₩156,178 | ₩152,504 | ₩154,869 | +1.55% | 87.9만 |
|---|
| 2026.04.29 | ₩152,397 | ₩153,012 | ₩150,901 | ₩151,369 | -0.67% | 76.3만 |
|---|
| 2026.04.28 | ₩155,390 | ₩155,563 | ₩152,077 | ₩153,466 | -1.24% | 62.5만 |
|---|
| 2026.04.27 | ₩157,273 | ₩158,943 | ₩154,374 | ₩154,935 | -1.49% | 83.4만 |
|---|
| 2026.04.24 | ₩155,670 | ₩158,849 | ₩155,056 | ₩157,380 | +1.10% | 58.5만 |
|---|
| 2026.04.23 | ₩155,056 | ₩157,046 | ₩153,119 | ₩155,376 | +0.21% | 89.6만 |
|---|
| 2026.04.22 | ₩158,569 | ₩158,569 | ₩154,855 | ₩155,189 | -2.13% | 83.8만 |
|---|
| 2026.04.21 | ₩162,269 | ₩164,340 | ₩157,019 | ₩157,220 | -3.11% | 93.9만 |
|---|
| 2026.04.20 | ₩159,785 | ₩162,683 | ₩159,143 | ₩162,122 | +1.46% | 110만 |
|---|
| 2026.04.17 | ₩167,185 | ₩168,401 | ₩158,516 | ₩158,863 | -4.98% | 265.7만 |
|---|
| 2026.04.16 | ₩147,802 | ₩149,458 | ₩146,559 | ₩148,724 | +0.62% | 136.7만 |
|---|
| 2026.04.15 | ₩146,907 | ₩147,321 | ₩144,930 | ₩145,825 | -0.74% | 107.2만 |
|---|
| 2026.04.14 | ₩147,762 | ₩149,298 | ₩147,468 | ₩147,588 | -0.12% | 66.1만 |
|---|
| 2026.04.13 | ₩145,785 | ₩147,561 | ₩144,449 | ₩147,454 | +1.15% | 58.9만 |
|---|
| 2026.04.10 | ₩148,697 | ₩149,044 | ₩146,546 | ₩147,134 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩147,374 | ₩148,162 | ₩146,012 | ₩146,920 | -0.31% | 98.1만 |
|---|
| 2026.04.08 | ₩151,101 | ₩151,101 | ₩147,441 | ₩147,628 | -2.30% | 98.1만 |
|---|
| 2026.04.07 | ₩139,372 | ₩140,601 | ₩138,237 | ₩139,105 | -0.19% | 70.8만 |
|---|
| 2026.04.06 | ₩139,907 | ₩140,641 | ₩139,359 | ₩140,588 | +0.49% | 39만 |
|---|
| 2026.04.02 | ₩140,561 | ₩142,084 | ₩138,357 | ₩140,655 | +0.07% | 47.8만 |
|---|
| 2026.04.01 | ₩142,298 | ₩144,141 | ₩140,922 | ₩143,073 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩137,729 | ₩141,363 | ₩136,914 | ₩140,481 | +2.00% | 63.1만 |
|---|
| 2026.03.30 | ₩138,170 | ₩138,197 | ₩134,162 | ₩134,884 | -2.38% | 66.9만 |
|---|
| 2026.03.27 | ₩139,159 | ₩140,174 | ₩136,821 | ₩136,968 | -1.57% | 61.8만 |
|---|
| 2026.03.26 | ₩139,012 | ₩141,496 | ₩138,704 | ₩140,414 | +1.01% | 64.9만 |
|---|
| 2026.03.25 | ₩142,138 | ₩142,405 | ₩139,506 | ₩140,414 | -1.21% | 61.1만 |
|---|
| 2026.03.24 | ₩137,970 | ₩141,189 | ₩137,849 | ₩140,281 | +1.68% | 68.6만 |
|---|
| 2026.03.23 | ₩137,569 | ₩140,348 | ₩136,861 | ₩139,412 | +1.34% | 95.6만 |
|---|
| 2026.03.20 | ₩134,416 | ₩134,924 | ₩132,466 | ₩134,042 | -0.28% | 316.4만 |
|---|
| 2026.03.19 | ₩134,256 | ₩136,834 | ₩133,588 | ₩135,912 | +1.23% | 98.2만 |
|---|
| 2026.03.18 | ₩137,636 | ₩139,012 | ₩136,153 | ₩136,367 | -0.92% | 56.7만 |
|---|
| 2026.03.17 | ₩140,962 | ₩141,162 | ₩138,664 | ₩139,199 | -1.25% | 93.6만 |
|---|
| 2026.03.16 | ₩138,370 | ₩139,319 | ₩137,649 | ₩138,638 | +0.19% | 77.3만 |
|---|
| 2026.03.13 | ₩139,105 | ₩139,493 | ₩136,901 | ₩137,475 | -1.17% | 63만 |
|---|
| 2026.03.12 | ₩140,601 | ₩141,162 | ₩138,103 | ₩138,557 | -1.45% | 81.4만 |
|---|
| 2026.03.11 | ₩144,235 | ₩146,185 | ₩143,487 | ₩143,781 | -0.31% | 81.3만 |
|---|
| 2026.03.10 | ₩148,256 | ₩148,336 | ₩143,848 | ₩144,088 | -2.81% | 79.7만 |
|---|
| 2026.03.09 | ₩145,330 | ₩147,080 | ₩142,872 | ₩146,212 | +0.61% | 83.3만 |
|---|
| 2026.03.06 | ₩145,811 | ₩148,496 | ₩144,115 | ₩148,283 | +1.69% | 67.4만 |
|---|
| 2026.03.05 | ₩148,162 | ₩149,405 | ₩146,546 | ₩147,521 | -0.43% | 76.6만 |
|---|
| 2026.03.04 | ₩151,048 | ₩151,916 | ₩148,243 | ₩149,792 | -0.83% | 90.4만 |
|---|
| 2026.03.03 | ₩148,443 | ₩151,075 | ₩145,972 | ₩151,048 | +1.75% | 97.2만 |
|---|
| 2026.03.02 | ₩155,162 | ₩156,766 | ₩153,372 | ₩156,271 | +0.71% | 72.3만 |
|---|
| 2026.02.27 | ₩160,212 | ₩161,361 | ₩157,567 | ₩158,328 | -1.18% | 56.8만 |
|---|
| 2026.02.26 | ₩162,136 | ₩162,951 | ₩159,798 | ₩161,321 | -0.50% | 57.1만 |
|---|
| 2026.02.25 | ₩165,809 | ₩165,809 | ₩161,000 | ₩161,334 | -2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩163,017 | ₩166,183 | ₩162,309 | ₩164,888 | +1.15% | 63.2만 |
|---|
| 2026.02.23 | ₩163,926 | ₩164,140 | ₩160,746 | ₩162,643 | -0.78% | 51.8만 |
|---|
| 2026.02.20 | ₩164,794 | ₩166,731 | ₩163,485 | ₩164,407 | -0.24% | 115.1만 |
|---|
| 2026.02.19 | ₩165,516 | ₩166,998 | ₩164,447 | ₩164,514 | -0.61% | 84.1만 |
|---|
| 2026.02.18 | ₩167,947 | ₩167,947 | ₩165,983 | ₩167,185 | -0.45% | 59.7만 |
|---|
| 2026.02.17 | ₩167,519 | ₩168,508 | ₩164,674 | ₩167,559 | +0.02% | 57.7만 |
|---|
| 2026.02.13 | ₩167,052 | ₩168,815 | ₩166,771 | ₩166,958 | -0.06% | 58.9만 |
|---|
| 2026.02.12 | ₩169,430 | ₩171,447 | ₩165,836 | ₩167,212 | -1.31% | 60.3만 |
|---|
| 2026.02.11 | ₩169,283 | ₩171,487 | ₩168,187 | ₩169,002 | -0.17% | 53.6만 |
|---|
| 2026.02.10 | ₩167,119 | ₩168,962 | ₩167,119 | ₩168,080 | +0.58% | 76.1만 |
|---|
| 2026.02.09 | ₩167,974 | ₩169,630 | ₩164,794 | ₩165,088 | -1.72% | 78.1만 |
|---|
| 2026.02.06 | ₩167,466 | ₩169,376 | ₩166,531 | ₩168,040 | +0.34% | 67.6만 |
|---|
| 2026.02.05 | ₩166,958 | ₩168,201 | ₩165,649 | ₩166,077 | -0.53% | 76.9만 |
|---|
| 2026.02.04 | ₩165,556 | ₩169,336 | ₩165,262 | ₩169,136 | +2.16% | 102.4만 |
|---|
| 2026.02.03 | ₩161,281 | ₩164,113 | ₩160,573 | ₩163,418 | +1.33% | 66.8만 |
|---|
| 2026.02.02 | ₩159,197 | ₩162,096 | ₩158,823 | ₩160,960 | +1.11% | 116.4만 |
|---|
| 2026.01.30 | ₩161,615 | ₩163,912 | ₩159,411 | ₩161,962 | +0.21% | 150.6만 |
|---|
| 2026.01.29 | ₩171,046 | ₩171,901 | ₩168,134 | ₩168,895 | -1.26% | 158만 |
|---|
| 2026.01.28 | ₩170,672 | ₩171,313 | ₩168,641 | ₩168,655 | -1.18% | 54.7만 |
|---|
| 2026.01.27 | ₩171,246 | ₩172,582 | ₩170,792 | ₩171,180 | -0.04% | 67만 |
|---|
| 2026.01.26 | ₩169,657 | ₩170,098 | ₩167,933 | ₩169,844 | +0.11% | 56.8만 |
|---|
| 2026.01.23 | ₩171,754 | ₩171,754 | ₩168,067 | ₩169,577 | -1.27% | 73.1만 |
|---|
| 2026.01.22 | ₩171,460 | ₩171,647 | ₩167,439 | ₩167,987 | -2.03% | 65.9만 |
|---|
| 2026.01.21 | ₩167,453 | ₩170,739 | ₩167,453 | ₩169,630 | +1.30% | 71.5만 |
|---|
| 2026.01.20 | ₩166,010 | ₩167,252 | ₩163,766 | ₩164,487 | -0.92% | 72.9만 |
|---|
| 2026.01.16 | ₩173,758 | ₩173,851 | ₩167,880 | ₩168,829 | -2.84% | 72만 |
|---|
| 2026.01.15 | ₩172,489 | ₩173,330 | ₩170,659 | ₩173,103 | +0.36% | 67만 |
|---|
| 2026.01.14 | ₩172,128 | ₩173,010 | ₩170,886 | ₩171,594 | -0.31% | 76만 |
|---|
| 2026.01.13 | ₩170,619 | ₩173,050 | ₩169,924 | ₩171,220 | +0.35% | 76.4만 |
|---|
| 2026.01.12 | ₩167,092 | ₩170,017 | ₩166,317 | ₩169,590 | +1.50% | 61.9만 |
|---|
| 2026.01.09 | ₩165,636 | ₩167,185 | ₩163,405 | ₩167,092 | +0.88% | 59.9만 |
|---|
| 2026.01.08 | ₩162,977 | ₩166,464 | ₩162,430 | ₩165,609 | +1.61% | 80.8만 |
|---|
| 2026.01.07 | ₩166,878 | ₩167,680 | ₩163,659 | ₩164,647 | -1.34% | 92.5만 |
|---|
| 2026.01.06 | ₩164,287 | ₩167,279 | ₩163,458 | ₩167,212 | +1.78% | 44.9만 |
|---|
| 2026.01.05 | ₩162,630 | ₩165,850 | ₩162,630 | ₩164,808 | +1.34% | 35.6만 |
|---|
| 2026.01.02 | ₩161,922 | ₩163,432 | ₩160,079 | ₩163,084 | +0.72% | 54.1만 |
|---|
| 2025.12.31 | ₩160,453 | ₩160,640 | ₩157,767 | ₩158,569 | -1.17% | 31.6만 |
|---|
| 2025.12.30 | ₩160,947 | ₩161,535 | ₩160,359 | ₩160,546 | -0.25% | 28.2만 |
|---|
| 2025.12.29 | ₩162,349 | ₩162,349 | ₩160,239 | ₩160,613 | -1.07% | 42.9만 |
|---|
| 2025.12.26 | ₩160,626 | ₩160,947 | ₩159,945 | ₩160,800 | +0.11% | 18만 |
|---|
| 2025.12.24 | ₩160,439 | ₩160,733 | ₩159,477 | ₩160,132 | -0.19% | 18만 |
|---|
| 2025.12.23 | ₩161,281 | ₩161,882 | ₩160,079 | ₩160,493 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩161,682 | ₩162,710 | ₩160,599 | ₩160,893 | -0.49% | 55.7만 |
|---|
| 2025.12.19 | ₩161,374 | ₩162,203 | ₩161,094 | ₩161,735 | +0.22% | 119.9만 |
|---|
| 2025.12.18 | ₩162,750 | ₩163,979 | ₩160,439 | ₩160,506 | -1.38% | 53.9만 |
|---|
| 2025.12.17 | ₩160,412 | ₩160,974 | ₩158,649 | ₩159,785 | -0.39% | 64.9만 |
|---|
| 2025.12.16 | ₩164,180 | ₩164,180 | ₩159,838 | ₩160,787 | -2.07% | 58.4만 |
|---|
| 2025.12.15 | ₩162,951 | ₩163,204 | ₩160,800 | ₩162,069 | -0.54% | 44.3만 |
|---|
| 2025.12.12 | ₩163,058 | ₩163,565 | ₩161,201 | ₩162,002 | -0.65% | 41.3만 |
|---|
| 2025.12.11 | ₩161,762 | ₩163,285 | ₩160,853 | ₩162,349 | +0.36% | 64.6만 |
|---|
| 2025.12.10 | ₩156,191 | ₩160,974 | ₩155,764 | ₩160,132 | +2.52% | 65.2만 |
|---|
| 2025.12.09 | ₩156,044 | ₩157,460 | ₩154,949 | ₩155,082 | -0.62% | 60.2만 |
|---|
| 2025.12.08 | ₩158,970 | ₩159,851 | ₩156,578 | ₩157,006 | -1.24% | 58.8만 |
|---|
| 2025.12.05 | ₩158,449 | ₩159,584 | ₩156,752 | ₩156,886 | -0.99% | 45.8만 |
|---|
| 2025.12.04 | ₩160,119 | ₩160,827 | ₩157,460 | ₩158,008 | -1.32% | 41.7만 |
|---|
| 2025.12.03 | ₩158,729 | ₩162,243 | ₩158,208 | ₩160,012 | +0.81% | 60.8만 |
|---|
| 2025.12.02 | ₩158,876 | ₩158,970 | ₩155,697 | ₩157,487 | -0.87% | 46.8만 |
|---|
| 2025.12.01 | ₩157,995 | ₩158,582 | ₩157,019 | ₩158,409 | +0.26% | 62.3만 |
|---|
| 2025.11.28 | ₩158,809 | ₩159,611 | ₩156,966 | ₩157,620 | -0.75% | 42만 |
|---|
| 2025.11.26 | ₩158,262 | ₩159,958 | ₩156,538 | ₩157,981 | -0.18% | 60.6만 |
|---|
| 2025.11.25 | ₩155,042 | ₩157,340 | ₩154,842 | ₩156,806 | +1.14% | 72.9만 |
|---|
| 2025.11.24 | ₩155,777 | ₩156,218 | ₩153,533 | ₩153,666 | -1.35% | 81.1만 |
|---|
| 2025.11.21 | ₩150,727 | ₩156,111 | ₩150,273 | ₩155,857 | +3.40% | 66.3만 |
|---|
| 2025.11.20 | ₩156,351 | ₩156,632 | ₩150,393 | ₩150,540 | -3.72% | 80.5만 |
|---|
| 2025.11.19 | ₩157,193 | ₩157,313 | ₩155,162 | ₩155,830 | -0.87% | 50.9만 |
|---|
| 2025.11.18 | ₩154,935 | ₩158,315 | ₩154,655 | ₩156,766 | +1.18% | 49.4만 |
|---|
| 2025.11.17 | ₩160,038 | ₩160,546 | ₩155,911 | ₩156,458 | -2.24% | 45.4만 |
|---|
| 2025.11.14 | ₩161,227 | ₩162,363 | ₩159,411 | ₩161,321 | +0.06% | 51.1만 |
|---|
| 2025.11.13 | ₩166,344 | ₩167,573 | ₩163,164 | ₩164,193 | -1.29% | 48.1만 |
|---|
| 2025.11.12 | ₩164,914 | ₩167,386 | ₩164,914 | ₩166,330 | +0.86% | 53.2만 |
|---|
| 2025.11.11 | ₩164,540 | ₩165,369 | ₩163,766 | ₩164,500 | -0.02% | 41.5만 |
|---|
| 2025.11.10 | ₩163,498 | ₩164,620 | ₩162,470 | ₩163,405 | -0.06% | 44.6만 |
|---|
| 2025.11.07 | ₩160,613 | ₩162,764 | ₩159,678 | ₩162,657 | +1.27% | 49.2만 |
|---|
| 2025.11.06 | ₩161,107 | ₩161,882 | ₩158,890 | ₩160,185 | -0.57% | 49.8만 |
|---|
| 2025.11.05 | ₩160,172 | ₩163,071 | ₩159,972 | ₩162,176 | +1.25% | 52.2만 |
|---|
| 2025.11.04 | ₩158,235 | ₩160,439 | ₩157,701 | ₩159,918 | +1.06% | 58.9만 |
|---|
| 2025.11.03 | ₩156,966 | ₩159,678 | ₩156,458 | ₩159,117 | +1.37% | 76.1만 |
|---|
| 2025.10.31 | ₩155,122 | ₩156,298 | ₩153,626 | ₩156,031 | +0.59% | 52.8만 |
|---|
| 2025.10.30 | ₩154,828 | ₩156,766 | ₩152,958 | ₩155,430 | +0.39% | 94만 |
|---|
| 2025.10.29 | ₩157,086 | ₩158,649 | ₩153,987 | ₩155,229 | -1.18% | 59.4만 |
|---|
| 2025.10.28 | ₩155,523 | ₩157,567 | ₩155,430 | ₩156,819 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩155,323 | ₩156,552 | ₩154,962 | ₩155,029 | -0.19% | 51.3만 |
|---|
| 2025.10.24 | ₩156,552 | ₩157,019 | ₩154,334 | ₩154,548 | -1.28% | 71.5만 |
|---|
| 2025.10.23 | ₩155,483 | ₩155,897 | ₩153,974 | ₩154,508 | -0.63% | 78.3만 |
|---|
| 2025.10.22 | ₩158,489 | ₩159,878 | ₩154,147 | ₩154,601 | -2.45% | 94.5만 |
|---|
| 2025.10.21 | ₩157,995 | ₩159,063 | ₩156,846 | ₩157,888 | -0.07% | 84.3만 |
|---|
| 2025.10.20 | ₩157,594 | ₩158,061 | ₩155,657 | ₩157,206 | -0.25% | 95.4만 |
|---|
| 2025.10.17 | ₩157,487 | ₩161,682 | ₩153,640 | ₩157,594 | +0.07% | 161.3만 |
|---|
| 2025.10.16 | ₩161,975 | ₩162,336 | ₩160,052 | ₩161,842 | -0.08% | 120.1만 |
|---|
| 2025.10.15 | ₩159,170 | ₩162,309 | ₩159,170 | ₩161,508 | +1.47% | 75.1만 |
|---|
| 2025.10.14 | ₩153,933 | ₩158,943 | ₩153,933 | ₩158,636 | +3.05% | 76.2만 |
|---|
| 2025.10.13 | ₩157,567 | ₩158,075 | ₩156,098 | ₩156,204 | -0.86% | 51.5만 |
|---|
| 2025.10.10 | ₩158,582 | ₩159,811 | ₩154,187 | ₩154,414 | -2.63% | 95.1만 |
|---|