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 | ₩148,485 | ₩148,726 | ₩146,615 | ₩146,615 | -1.26% | 54만 |
| 2026.10.08 | ₩144,758 | ₩148,338 | ₩143,089 | ₩148,312 | +2.45% | 97만 |
| 2026.10.07 | ₩150,115 | ₩150,262 | ₩146,776 | ₩147,630 | -1.66% | 104.6만 |
| 2026.10.06 | ₩153,120 | ₩153,147 | ₩150,596 | ₩151,010 | -1.38% | 80.8만 |
| 2026.10.05 | ₩149,260 | ₩151,477 | ₩148,071 | ₩149,701 | +0.30% | 90.4만 |
| 2026.10.02 | ₩152,132 | ₩152,132 | ₩148,966 | ₩149,407 | -1.79% | 71.5만 |
| 2026.10.01 | ₩149,113 | ₩151,144 | ₩147,537 | ₩151,037 | +1.29% | 65.5만 |
| 2026.09.30 | ₩152,359 | ₩152,613 | ₩149,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,460 |
| -1.90% |
| 49.5만 |
| 2026.09.29 | ₩152,453 | ₩152,840 | ₩150,382 | ₩150,997 | -0.96% | 78.5만 |
|---|
| 2026.09.28 | ₩155,378 | ₩155,378 | ₩150,810 | ₩152,319 | -1.97% | 82.3만 |
|---|
| 2026.09.25 | ₩153,174 | ₩157,221 | ₩152,185 | ₩156,981 | +2.49% | 87.6만 |
|---|
| 2026.09.24 | ₩154,536 | ₩154,536 | ₩151,103 | ₩152,172 | -1.53% | 67.8만 |
|---|
| 2026.09.23 | ₩153,842 | ₩156,126 | ₩152,853 | ₩154,149 | +0.20% | 108만 |
|---|
| 2026.09.22 | ₩158,570 | ₩159,212 | ₩156,513 | ₩158,651 | +0.05% | 52.2만 |
|---|
| 2026.09.21 | ₩157,275 | ₩157,822 | ₩155,592 | ₩157,288 | +0.01% | 65.7만 |
|---|
| 2026.09.18 | ₩156,313 | ₩157,315 | ₩154,991 | ₩156,260 | -0.03% | 183.2만 |
|---|
| 2026.09.17 | ₩156,954 | ₩157,515 | ₩155,538 | ₩156,941 | -0.01% | 54.4만 |
|---|
| 2026.09.16 | ₩156,914 | ₩156,914 | ₩152,746 | ₩154,777 | -1.36% | 48.5만 |
|---|
| 2026.09.15 | ₩157,809 | ₩157,862 | ₩155,057 | ₩155,218 | -1.64% | 58.4만 |
|---|
| 2026.09.14 | ₩159,519 | ₩160,668 | ₩158,290 | ₩158,290 | -0.77% | 48.7만 |
|---|
| 2026.09.11 | ₩163,459 | ₩164,194 | ₩161,736 | ₩161,803 | -1.01% | 44.5만 |
|---|
| 2026.09.10 | ₩158,584 | ₩161,977 | ₩158,130 | ₩161,856 | +2.06% | 45.8만 |
|---|
| 2026.09.09 | ₩160,921 | ₩162,631 | ₩159,051 | ₩159,212 | -1.06% | 56.5만 |
|---|
| 2026.09.08 | ₩164,515 | ₩164,515 | ₩158,063 | ₩160,628 | -2.36% | 93.9만 |
|---|
| 2026.09.04 | ₩166,679 | ₩167,734 | ₩165,517 | ₩167,240 | +0.34% | 55.9만 |
|---|
| 2026.09.03 | ₩165,316 | ₩168,121 | ₩164,288 | ₩167,039 | +1.04% | 60.9만 |
|---|
| 2026.09.02 | ₩158,985 | ₩162,471 | ₩158,317 | ₩161,856 | +1.81% | 73.5만 |
|---|
| 2026.09.01 | ₩160,360 | ₩161,710 | ₩158,824 | ₩159,238 | -0.70% | 49.3만 |
|---|
| 2026.08.31 | ₩163,633 | ₩163,753 | ₩161,723 | ₩161,910 | -1.05% | 57.7만 |
|---|
| 2026.08.28 | ₩165,276 | ₩165,784 | ₩162,351 | ₩163,059 | -1.34% | 38.7만 |
|---|
| 2026.08.27 | ₩164,154 | ₩165,289 | ₩162,564 | ₩164,194 | +0.02% | 54.9만 |
|---|
| 2026.08.26 | ₩165,690 | ₩165,717 | ₩163,580 | ₩165,009 | -0.41% | 54.2만 |
|---|
| 2026.08.25 | ₩165,463 | ₩166,598 | ₩164,862 | ₩165,597 | +0.08% | 54.3만 |
|---|
| 2026.08.24 | ₩167,347 | ₩167,387 | ₩163,206 | ₩164,541 | -1.68% | 55.2만 |
|---|
| 2026.08.21 | ₩164,528 | ₩167,841 | ₩164,528 | ₩167,467 | +1.79% | 52.4만 |
|---|
| 2026.08.20 | ₩160,801 | ₩162,738 | ₩160,080 | ₩162,551 | +1.09% | 53만 |
|---|
| 2026.08.19 | ₩162,030 | ₩164,127 | ₩161,710 | ₩163,326 | +0.80% | 79.8만 |
|---|
| 2026.08.18 | ₩161,696 | ₩162,164 | ₩160,267 | ₩160,668 | -0.64% | 40.3만 |
|---|
| 2026.08.17 | ₩162,618 | ₩162,965 | ₩161,309 | ₩161,309 | -0.80% | 42.8만 |
|---|
| 2026.08.14 | ₩162,444 | ₩163,900 | ₩162,003 | ₩163,112 | +0.41% | 44.2만 |
|---|
| 2026.08.13 | ₩162,404 | ₩162,711 | ₩160,935 | ₩162,177 | -0.14% | 36.7만 |
|---|
| 2026.08.12 | ₩163,019 | ₩163,019 | ₩160,521 | ₩161,389 | -1.00% | 50.6만 |
|---|
| 2026.08.11 | ₩162,711 | ₩164,328 | ₩162,471 | ₩163,446 | +0.45% | 32.6만 |
|---|
| 2026.08.10 | ₩163,112 | ₩163,700 | ₩160,988 | ₩162,618 | -0.30% | 54.8만 |
|---|
| 2026.08.07 | ₩162,458 | ₩165,637 | ₩162,084 | ₩164,114 | +1.02% | 45.7만 |
|---|
| 2026.08.06 | ₩164,688 | ₩164,688 | ₩160,774 | ₩161,055 | -2.21% | 51.2만 |
|---|
| 2026.08.05 | ₩167,734 | ₩169,163 | ₩164,435 | ₩164,461 | -1.95% | 61.5만 |
|---|
| 2026.08.04 | ₩163,860 | ₩166,612 | ₩161,416 | ₩166,411 | +1.56% | 63.8만 |
|---|
| 2026.08.03 | ₩165,450 | ₩166,839 | ₩164,234 | ₩165,343 | -0.06% | 54.5만 |
|---|
| 2026.07.31 | ₩164,702 | ₩165,677 | ₩161,856 | ₩164,528 | -0.11% | 66.4만 |
|---|
| 2026.07.30 | ₩169,510 | ₩169,510 | ₩163,125 | ₩165,850 | -2.16% | 59.1만 |
|---|
| 2026.07.29 | ₩165,329 | ₩168,388 | ₩165,156 | ₩166,665 | +0.81% | 65.6만 |
|---|
| 2026.07.28 | ₩160,280 | ₩166,251 | ₩160,280 | ₩165,784 | +3.43% | 53.7만 |
|---|
| 2026.07.27 | ₩158,664 | ₩160,160 | ₩156,914 | ₩159,786 | +0.71% | 59.5만 |
|---|
| 2026.07.24 | ₩155,178 | ₩157,475 | ₩154,563 | ₩156,941 | +1.14% | 37.2만 |
|---|
| 2026.07.23 | ₩156,219 | ₩156,460 | ₩152,172 | ₩153,895 | -1.49% | 77.8만 |
|---|
| 2026.07.22 | ₩157,301 | ₩159,385 | ₩157,275 | ₩158,971 | +1.06% | 79만 |
|---|
| 2026.07.21 | ₩157,716 | ₩159,118 | ₩155,431 | ₩156,968 | -0.47% | 120.7만 |
|---|
| 2026.07.20 | ₩160,400 | ₩160,400 | ₩155,485 | ₩156,593 | -2.37% | 102.6만 |
|---|
| 2026.07.17 | ₩159,372 | ₩162,992 | ₩155,952 | ₩160,641 | +0.80% | 180.3만 |
|---|
| 2026.07.16 | ₩165,142 | ₩168,762 | ₩164,394 | ₩166,959 | +1.10% | 165.1만 |
|---|
| 2026.07.15 | ₩163,286 | ₩166,879 | ₩162,992 | ₩164,007 | +0.44% | 83.9만 |
|---|
| 2026.07.14 | ₩162,404 | ₩162,805 | ₩160,427 | ₩162,271 | -0.08% | 74.3만 |
|---|
| 2026.07.13 | ₩161,295 | ₩162,818 | ₩160,294 | ₩162,805 | +0.94% | 73.8만 |
|---|
| 2026.07.10 | ₩160,921 | ₩162,538 | ₩160,374 | ₩160,641 | -0.17% | 56.3만 |
|---|
| 2026.07.09 | ₩157,008 | ₩159,519 | ₩156,994 | ₩158,891 | +1.20% | 55.6만 |
|---|
| 2026.07.08 | ₩156,767 | ₩157,809 | ₩153,802 | ₩156,620 | -0.09% | 73.3만 |
|---|
| 2026.07.07 | ₩160,614 | ₩160,681 | ₩158,317 | ₩158,904 | -1.06% | 61.6만 |
|---|
| 2026.07.06 | ₩156,260 | ₩160,227 | ₩156,260 | ₩160,067 | +2.44% | 52.5만 |
|---|
| 2026.07.02 | ₩154,416 | ₩156,634 | ₩153,281 | ₩155,271 | +0.55% | 67.4만 |
|---|
| 2026.07.01 | ₩154,389 | ₩154,389 | ₩151,331 | ₩151,397 | -1.94% | 55.4만 |
|---|
| 2026.06.30 | ₩155,765 | ₩157,662 | ₩155,044 | ₩155,178 | -0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩158,290 | ₩158,290 | ₩154,670 | ₩155,632 | -1.68% | 60.7만 |
|---|
| 2026.06.26 | ₩159,011 | ₩160,628 | ₩157,569 | ₩159,185 | +0.11% | 67만 |
|---|
| 2026.06.25 | ₩159,973 | ₩162,110 | ₩159,091 | ₩161,376 | +0.88% | 59.9만 |
|---|
| 2026.06.24 | ₩156,273 | ₩159,131 | ₩156,273 | ₩158,824 | +1.63% | 78.7만 |
|---|
| 2026.06.23 | ₩155,592 | ₩157,943 | ₩154,136 | ₩155,805 | +0.14% | 69.6만 |
|---|
| 2026.06.22 | ₩156,847 | ₩159,853 | ₩156,821 | ₩158,076 | +0.78% | 103.2만 |
|---|
| 2026.06.18 | ₩155,151 | ₩158,210 | ₩155,151 | ₩157,943 | +1.80% | 124.4만 |
|---|
| 2026.06.17 | ₩161,870 | ₩163,660 | ₩155,231 | ₩155,378 | -4.01% | 62.5만 |
|---|
| 2026.06.16 | ₩167,453 | ₩167,614 | ₩162,738 | ₩162,898 | -2.72% | 72.9만 |
|---|
| 2026.06.15 | ₩175,615 | ₩176,163 | ₩167,814 | ₩168,028 | -4.32% | 92.8만 |
|---|
| 2026.06.12 | ₩173,852 | ₩174,493 | ₩170,966 | ₩171,688 | -1.24% | 54.5만 |
|---|
| 2026.06.11 | ₩166,826 | ₩172,650 | ₩165,677 | ₩172,583 | +3.45% | 71.3만 |
|---|
| 2026.06.10 | ₩167,306 | ₩167,493 | ₩165,343 | ₩165,810 | -0.89% | 80.2만 |
|---|
| 2026.06.09 | ₩172,463 | ₩173,304 | ₩164,889 | ₩168,495 | -2.30% | 115.1만 |
|---|
| 2026.06.08 | ₩170,926 | ₩172,609 | ₩170,646 | ₩171,287 | +0.21% | 54.1만 |
|---|
| 2026.06.05 | ₩172,436 | ₩172,516 | ₩169,083 | ₩170,392 | -1.19% | 75.3만 |
|---|
| 2026.06.04 | ₩174,306 | ₩174,747 | ₩172,048 | ₩174,106 | -0.11% | 58.2만 |
|---|
| 2026.06.03 | ₩173,184 | ₩175,682 | ₩172,596 | ₩174,212 | +0.59% | 94만 |
|---|
| 2026.06.02 | ₩171,795 | ₩176,550 | ₩171,634 | ₩175,909 | +2.39% | 49.7만 |
|---|
| 2026.06.01 | ₩167,747 | ₩170,833 | ₩166,598 | ₩170,592 | +1.70% | 46.5만 |
|---|
| 2026.05.29 | ₩172,503 | ₩173,852 | ₩169,671 | ₩169,804 | -1.56% | 87만 |
|---|
| 2026.05.28 | ₩171,528 | ₩172,810 | ₩170,352 | ₩172,235 | +0.41% | 71.8만 |
|---|
| 2026.05.27 | ₩172,837 | ₩173,985 | ₩172,048 | ₩172,943 | +0.06% | 61.6만 |
|---|
| 2026.05.26 | ₩166,973 | ₩170,686 | ₩166,932 | ₩169,991 | +1.81% | 57.5만 |
|---|
| 2026.05.22 | ₩162,244 | ₩164,595 | ₩161,376 | ₩163,940 | +1.05% | 44.1만 |
|---|
| 2026.05.21 | ₩157,074 | ₩161,883 | ₩155,805 | ₩160,614 | +2.25% | 65.4만 |
|---|
| 2026.05.20 | ₩153,815 | ₩158,049 | ₩152,533 | ₩157,435 | +2.35% | 81.9만 |
|---|
| 2026.05.19 | ₩152,640 | ₩155,284 | ₩151,184 | ₩154,349 | +1.12% | 125.9만 |
|---|
| 2026.05.18 | ₩153,975 | ₩155,779 | ₩152,426 | ₩154,710 | +0.48% | 91만 |
|---|
| 2026.05.15 | ₩157,355 | ₩157,462 | ₩152,680 | ₩153,414 | -2.50% | 96.5만 |
|---|
| 2026.05.14 | ₩163,299 | ₩164,488 | ₩161,095 | ₩161,148 | -1.32% | 61만 |
|---|
| 2026.05.13 | ₩159,505 | ₩163,887 | ₩159,505 | ₩162,137 | +1.65% | 67만 |
|---|
| 2026.05.12 | ₩160,734 | ₩160,935 | ₩157,195 | ₩159,505 | -0.76% | 55.3만 |
|---|
| 2026.05.11 | ₩162,498 | ₩162,698 | ₩159,318 | ₩161,002 | -0.92% | 60.5만 |
|---|
| 2026.05.08 | ₩162,564 | ₩163,152 | ₩160,641 | ₩162,458 | -0.07% | 44.8만 |
|---|
| 2026.05.07 | ₩163,406 | ₩164,034 | ₩161,042 | ₩161,643 | -1.08% | 67.8만 |
|---|
| 2026.05.06 | ₩161,656 | ₩164,034 | ₩161,656 | ₩161,963 | +0.19% | 85.3만 |
|---|
| 2026.05.05 | ₩154,176 | ₩158,424 | ₩152,479 | ₩156,874 | +1.75% | 92.2만 |
|---|
| 2026.05.04 | ₩154,510 | ₩155,926 | ₩152,412 | ₩153,174 | -0.86% | 59.8만 |
|---|
| 2026.05.01 | ₩155,137 | ₩155,739 | ₩153,348 | ₩155,178 | +0.03% | 49.5만 |
|---|
| 2026.04.30 | ₩152,493 | ₩156,166 | ₩152,493 | ₩154,857 | +1.55% | 87.9만 |
|---|
| 2026.04.29 | ₩152,386 | ₩153,000 | ₩150,890 | ₩151,357 | -0.67% | 76.3만 |
|---|
| 2026.04.28 | ₩155,378 | ₩155,552 | ₩152,065 | ₩153,454 | -1.24% | 62.5만 |
|---|
| 2026.04.27 | ₩157,261 | ₩158,931 | ₩154,363 | ₩154,924 | -1.49% | 83.4만 |
|---|
| 2026.04.24 | ₩155,658 | ₩158,838 | ₩155,044 | ₩157,368 | +1.10% | 58.5만 |
|---|
| 2026.04.23 | ₩155,044 | ₩157,034 | ₩153,107 | ₩155,365 | +0.21% | 89.6만 |
|---|
| 2026.04.22 | ₩158,557 | ₩158,557 | ₩154,844 | ₩155,178 | -2.13% | 83.8만 |
|---|
| 2026.04.21 | ₩162,257 | ₩164,328 | ₩157,008 | ₩157,208 | -3.11% | 93.9만 |
|---|
| 2026.04.20 | ₩159,773 | ₩162,671 | ₩159,131 | ₩162,110 | +1.46% | 110만 |
|---|
| 2026.04.17 | ₩167,173 | ₩168,388 | ₩158,504 | ₩158,851 | -4.98% | 265.7만 |
|---|
| 2026.04.16 | ₩147,791 | ₩149,447 | ₩146,548 | ₩148,712 | +0.62% | 136.7만 |
|---|
| 2026.04.15 | ₩146,896 | ₩147,310 | ₩144,919 | ₩145,814 | -0.74% | 107.2만 |
|---|
| 2026.04.14 | ₩147,751 | ₩149,287 | ₩147,457 | ₩147,577 | -0.12% | 66.1만 |
|---|
| 2026.04.13 | ₩145,774 | ₩147,550 | ₩144,438 | ₩147,443 | +1.15% | 58.9만 |
|---|
| 2026.04.10 | ₩148,686 | ₩149,033 | ₩146,535 | ₩147,123 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩147,363 | ₩148,151 | ₩146,001 | ₩146,909 | -0.31% | 98.1만 |
|---|
| 2026.04.08 | ₩151,090 | ₩151,090 | ₩147,430 | ₩147,617 | -2.30% | 98.1만 |
|---|
| 2026.04.07 | ₩139,362 | ₩140,591 | ₩138,227 | ₩139,095 | -0.19% | 70.8만 |
|---|
| 2026.04.06 | ₩139,896 | ₩140,631 | ₩139,349 | ₩140,577 | +0.49% | 39만 |
|---|
| 2026.04.02 | ₩140,551 | ₩142,074 | ₩138,347 | ₩140,644 | +0.07% | 47.8만 |
|---|
| 2026.04.01 | ₩142,287 | ₩144,131 | ₩140,911 | ₩143,062 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩137,719 | ₩141,352 | ₩136,904 | ₩140,471 | +2.00% | 63.1만 |
|---|
| 2026.03.30 | ₩138,160 | ₩138,186 | ₩134,152 | ₩134,874 | -2.38% | 66.9만 |
|---|
| 2026.03.27 | ₩139,148 | ₩140,163 | ₩136,811 | ₩136,958 | -1.57% | 61.8만 |
|---|
| 2026.03.26 | ₩139,001 | ₩141,486 | ₩138,694 | ₩140,404 | +1.01% | 64.9만 |
|---|
| 2026.03.25 | ₩142,127 | ₩142,394 | ₩139,496 | ₩140,404 | -1.21% | 61.1만 |
|---|
| 2026.03.24 | ₩137,959 | ₩141,179 | ₩137,839 | ₩140,270 | +1.68% | 68.6만 |
|---|
| 2026.03.23 | ₩137,559 | ₩140,337 | ₩136,851 | ₩139,402 | +1.34% | 95.6만 |
|---|
| 2026.03.20 | ₩134,406 | ₩134,914 | ₩132,456 | ₩134,032 | -0.28% | 316.4만 |
|---|
| 2026.03.19 | ₩134,246 | ₩136,824 | ₩133,578 | ₩135,902 | +1.23% | 98.2만 |
|---|
| 2026.03.18 | ₩137,625 | ₩139,001 | ₩136,143 | ₩136,356 | -0.92% | 56.7만 |
|---|
| 2026.03.17 | ₩140,952 | ₩141,152 | ₩138,654 | ₩139,188 | -1.25% | 93.6만 |
|---|
| 2026.03.16 | ₩138,360 | ₩139,308 | ₩137,639 | ₩138,627 | +0.19% | 77.3만 |
|---|
| 2026.03.13 | ₩139,095 | ₩139,482 | ₩136,891 | ₩137,465 | -1.17% | 63만 |
|---|
| 2026.03.12 | ₩140,591 | ₩141,152 | ₩138,093 | ₩138,547 | -1.45% | 81.4만 |
|---|
| 2026.03.11 | ₩144,224 | ₩146,174 | ₩143,476 | ₩143,770 | -0.31% | 81.3만 |
|---|
| 2026.03.10 | ₩148,245 | ₩148,325 | ₩143,837 | ₩144,077 | -2.81% | 79.7만 |
|---|
| 2026.03.09 | ₩145,320 | ₩147,069 | ₩142,862 | ₩146,201 | +0.61% | 83.3만 |
|---|
| 2026.03.06 | ₩145,800 | ₩148,485 | ₩144,104 | ₩148,272 | +1.69% | 67.4만 |
|---|
| 2026.03.05 | ₩148,151 | ₩149,394 | ₩146,535 | ₩147,510 | -0.43% | 76.6만 |
|---|
| 2026.03.04 | ₩151,037 | ₩151,905 | ₩148,232 | ₩149,781 | -0.83% | 90.4만 |
|---|
| 2026.03.03 | ₩148,432 | ₩151,063 | ₩145,961 | ₩151,037 | +1.75% | 97.2만 |
|---|
| 2026.03.02 | ₩155,151 | ₩156,754 | ₩153,361 | ₩156,260 | +0.71% | 72.3만 |
|---|
| 2026.02.27 | ₩160,200 | ₩161,349 | ₩157,555 | ₩158,317 | -1.18% | 56.8만 |
|---|
| 2026.02.26 | ₩162,124 | ₩162,938 | ₩159,786 | ₩161,309 | -0.50% | 57.1만 |
|---|
| 2026.02.25 | ₩165,797 | ₩165,797 | ₩160,988 | ₩161,322 | -2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩163,005 | ₩166,171 | ₩162,297 | ₩164,875 | +1.15% | 63.2만 |
|---|
| 2026.02.23 | ₩163,914 | ₩164,127 | ₩160,734 | ₩162,631 | -0.78% | 51.8만 |
|---|
| 2026.02.20 | ₩164,782 | ₩166,719 | ₩163,473 | ₩164,394 | -0.24% | 115.1만 |
|---|
| 2026.02.19 | ₩165,503 | ₩166,986 | ₩164,435 | ₩164,501 | -0.61% | 84.1만 |
|---|
| 2026.02.18 | ₩167,934 | ₩167,934 | ₩165,971 | ₩167,173 | -0.45% | 59.7만 |
|---|
| 2026.02.17 | ₩167,507 | ₩168,495 | ₩164,662 | ₩167,547 | +0.02% | 57.7만 |
|---|
| 2026.02.13 | ₩167,039 | ₩168,803 | ₩166,759 | ₩166,946 | -0.06% | 58.9만 |
|---|
| 2026.02.12 | ₩169,417 | ₩171,434 | ₩165,824 | ₩167,200 | -1.31% | 60.3만 |
|---|
| 2026.02.11 | ₩169,270 | ₩171,474 | ₩168,175 | ₩168,990 | -0.17% | 53.6만 |
|---|
| 2026.02.10 | ₩167,106 | ₩168,949 | ₩167,106 | ₩168,068 | +0.58% | 76.1만 |
|---|
| 2026.02.09 | ₩167,961 | ₩169,617 | ₩164,782 | ₩165,076 | -1.72% | 78.1만 |
|---|
| 2026.02.06 | ₩167,453 | ₩169,364 | ₩166,518 | ₩168,028 | +0.34% | 67.6만 |
|---|
| 2026.02.05 | ₩166,946 | ₩168,188 | ₩165,637 | ₩166,064 | -0.53% | 76.9만 |
|---|
| 2026.02.04 | ₩165,543 | ₩169,323 | ₩165,249 | ₩169,123 | +2.16% | 102.4만 |
|---|
| 2026.02.03 | ₩161,269 | ₩164,101 | ₩160,561 | ₩163,406 | +1.33% | 66.8만 |
|---|
| 2026.02.02 | ₩159,185 | ₩162,084 | ₩158,811 | ₩160,948 | +1.11% | 116.4만 |
|---|
| 2026.01.30 | ₩161,603 | ₩163,900 | ₩159,399 | ₩161,950 | +0.21% | 150.6만 |
|---|
| 2026.01.29 | ₩171,033 | ₩171,888 | ₩168,121 | ₩168,883 | -1.26% | 158만 |
|---|
| 2026.01.28 | ₩170,659 | ₩171,300 | ₩168,629 | ₩168,642 | -1.18% | 54.7만 |
|---|
| 2026.01.27 | ₩171,234 | ₩172,569 | ₩170,779 | ₩171,167 | -0.04% | 67만 |
|---|
| 2026.01.26 | ₩169,644 | ₩170,085 | ₩167,921 | ₩169,831 | +0.11% | 56.8만 |
|---|
| 2026.01.23 | ₩171,741 | ₩171,741 | ₩168,054 | ₩169,564 | -1.27% | 73.1만 |
|---|
| 2026.01.22 | ₩171,447 | ₩171,634 | ₩167,427 | ₩167,974 | -2.03% | 65.9만 |
|---|
| 2026.01.21 | ₩167,440 | ₩170,726 | ₩167,440 | ₩169,617 | +1.30% | 71.5만 |
|---|
| 2026.01.20 | ₩165,997 | ₩167,240 | ₩163,753 | ₩164,475 | -0.92% | 72.9만 |
|---|
| 2026.01.16 | ₩173,745 | ₩173,838 | ₩167,867 | ₩168,816 | -2.84% | 72만 |
|---|
| 2026.01.15 | ₩172,476 | ₩173,317 | ₩170,646 | ₩173,090 | +0.36% | 67만 |
|---|
| 2026.01.14 | ₩172,115 | ₩172,997 | ₩170,873 | ₩171,581 | -0.31% | 76만 |
|---|
| 2026.01.13 | ₩170,606 | ₩173,037 | ₩169,911 | ₩171,207 | +0.35% | 76.4만 |
|---|
| 2026.01.12 | ₩167,079 | ₩170,005 | ₩166,305 | ₩169,577 | +1.50% | 61.9만 |
|---|
| 2026.01.09 | ₩165,623 | ₩167,173 | ₩163,393 | ₩167,079 | +0.88% | 59.9만 |
|---|
| 2026.01.08 | ₩162,965 | ₩166,452 | ₩162,417 | ₩165,597 | +1.61% | 80.8만 |
|---|
| 2026.01.07 | ₩166,866 | ₩167,667 | ₩163,646 | ₩164,635 | -1.34% | 92.5만 |
|---|
| 2026.01.06 | ₩164,274 | ₩167,266 | ₩163,446 | ₩167,200 | +1.78% | 44.9만 |
|---|
| 2026.01.05 | ₩162,618 | ₩165,837 | ₩162,618 | ₩164,795 | +1.34% | 35.6만 |
|---|
| 2026.01.02 | ₩161,910 | ₩163,419 | ₩160,067 | ₩163,072 | +0.72% | 54.1만 |
|---|
| 2025.12.31 | ₩160,441 | ₩160,628 | ₩157,756 | ₩158,557 | -1.17% | 31.6만 |
|---|
| 2025.12.30 | ₩160,935 | ₩161,523 | ₩160,347 | ₩160,534 | -0.25% | 28.2만 |
|---|
| 2025.12.29 | ₩162,337 | ₩162,337 | ₩160,227 | ₩160,601 | -1.07% | 42.9만 |
|---|
| 2025.12.26 | ₩160,614 | ₩160,935 | ₩159,933 | ₩160,788 | +0.11% | 18만 |
|---|
| 2025.12.24 | ₩160,427 | ₩160,721 | ₩159,465 | ₩160,120 | -0.19% | 18만 |
|---|
| 2025.12.23 | ₩161,269 | ₩161,870 | ₩160,067 | ₩160,481 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩161,669 | ₩162,698 | ₩160,587 | ₩160,881 | -0.49% | 55.7만 |
|---|
| 2025.12.19 | ₩161,362 | ₩162,190 | ₩161,082 | ₩161,723 | +0.22% | 119.9만 |
|---|
| 2025.12.18 | ₩162,738 | ₩163,967 | ₩160,427 | ₩160,494 | -1.38% | 53.9만 |
|---|
| 2025.12.17 | ₩160,400 | ₩160,961 | ₩158,637 | ₩159,773 | -0.39% | 64.9만 |
|---|
| 2025.12.16 | ₩164,167 | ₩164,167 | ₩159,826 | ₩160,774 | -2.07% | 58.4만 |
|---|
| 2025.12.15 | ₩162,938 | ₩163,192 | ₩160,788 | ₩162,057 | -0.54% | 44.3만 |
|---|
| 2025.12.12 | ₩163,045 | ₩163,553 | ₩161,189 | ₩161,990 | -0.65% | 41.3만 |
|---|
| 2025.12.11 | ₩161,750 | ₩163,272 | ₩160,841 | ₩162,337 | +0.36% | 64.6만 |
|---|
| 2025.12.10 | ₩156,179 | ₩160,961 | ₩155,752 | ₩160,120 | +2.52% | 65.2만 |
|---|
| 2025.12.09 | ₩156,032 | ₩157,448 | ₩154,937 | ₩155,071 | -0.62% | 60.2만 |
|---|
| 2025.12.08 | ₩158,958 | ₩159,839 | ₩156,567 | ₩156,994 | -1.24% | 58.8만 |
|---|
| 2025.12.05 | ₩158,437 | ₩159,572 | ₩156,740 | ₩156,874 | -0.99% | 45.8만 |
|---|
| 2025.12.04 | ₩160,107 | ₩160,815 | ₩157,448 | ₩157,996 | -1.32% | 41.7만 |
|---|
| 2025.12.03 | ₩158,717 | ₩162,230 | ₩158,196 | ₩160,000 | +0.81% | 60.8만 |
|---|
| 2025.12.02 | ₩158,864 | ₩158,958 | ₩155,685 | ₩157,475 | -0.87% | 46.8만 |
|---|
| 2025.12.01 | ₩157,983 | ₩158,570 | ₩157,008 | ₩158,397 | +0.26% | 62.3만 |
|---|
| 2025.11.28 | ₩158,798 | ₩159,599 | ₩156,954 | ₩157,609 | -0.75% | 42만 |
|---|
| 2025.11.26 | ₩158,250 | ₩159,946 | ₩156,527 | ₩157,969 | -0.18% | 60.6만 |
|---|
| 2025.11.25 | ₩155,031 | ₩157,328 | ₩154,830 | ₩156,794 | +1.14% | 72.9만 |
|---|
| 2025.11.24 | ₩155,765 | ₩156,206 | ₩153,521 | ₩153,655 | -1.35% | 81.1만 |
|---|
| 2025.11.21 | ₩150,716 | ₩156,099 | ₩150,262 | ₩155,845 | +3.40% | 66.3만 |
|---|
| 2025.11.20 | ₩156,340 | ₩156,620 | ₩150,382 | ₩150,529 | -3.72% | 80.5만 |
|---|
| 2025.11.19 | ₩157,181 | ₩157,301 | ₩155,151 | ₩155,819 | -0.87% | 50.9만 |
|---|
| 2025.11.18 | ₩154,924 | ₩158,303 | ₩154,643 | ₩156,754 | +1.18% | 49.4만 |
|---|
| 2025.11.17 | ₩160,026 | ₩160,534 | ₩155,899 | ₩156,447 | -2.24% | 45.4만 |
|---|
| 2025.11.14 | ₩161,215 | ₩162,351 | ₩159,399 | ₩161,309 | +0.06% | 51.1만 |
|---|
| 2025.11.13 | ₩166,331 | ₩167,560 | ₩163,152 | ₩164,181 | -1.29% | 48.1만 |
|---|
| 2025.11.12 | ₩164,902 | ₩167,373 | ₩164,902 | ₩166,318 | +0.86% | 53.2만 |
|---|
| 2025.11.11 | ₩164,528 | ₩165,356 | ₩163,753 | ₩164,488 | -0.02% | 41.5만 |
|---|
| 2025.11.10 | ₩163,486 | ₩164,608 | ₩162,458 | ₩163,393 | -0.06% | 44.6만 |
|---|
| 2025.11.07 | ₩160,601 | ₩162,751 | ₩159,666 | ₩162,645 | +1.27% | 49.2만 |
|---|
| 2025.11.06 | ₩161,095 | ₩161,870 | ₩158,878 | ₩160,173 | -0.57% | 49.8만 |
|---|
| 2025.11.05 | ₩160,160 | ₩163,059 | ₩159,960 | ₩162,164 | +1.25% | 52.2만 |
|---|
| 2025.11.04 | ₩158,223 | ₩160,427 | ₩157,689 | ₩159,906 | +1.06% | 58.9만 |
|---|
| 2025.11.03 | ₩156,954 | ₩159,666 | ₩156,447 | ₩159,105 | +1.37% | 76.1만 |
|---|
| 2025.10.31 | ₩155,111 | ₩156,286 | ₩153,615 | ₩156,019 | +0.59% | 52.8만 |
|---|
| 2025.10.30 | ₩154,817 | ₩156,754 | ₩152,947 | ₩155,418 | +0.39% | 94만 |
|---|
| 2025.10.29 | ₩157,074 | ₩158,637 | ₩153,975 | ₩155,218 | -1.18% | 59.4만 |
|---|
| 2025.10.28 | ₩155,512 | ₩157,555 | ₩155,418 | ₩156,807 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩155,311 | ₩156,540 | ₩154,950 | ₩155,017 | -0.19% | 51.3만 |
|---|
| 2025.10.24 | ₩156,540 | ₩157,008 | ₩154,323 | ₩154,536 | -1.28% | 71.5만 |
|---|
| 2025.10.23 | ₩155,471 | ₩155,886 | ₩153,962 | ₩154,496 | -0.63% | 78.3만 |
|---|
| 2025.10.22 | ₩158,477 | ₩159,866 | ₩154,136 | ₩154,590 | -2.45% | 94.5만 |
|---|
| 2025.10.21 | ₩157,983 | ₩159,051 | ₩156,834 | ₩157,876 | -0.07% | 84.3만 |
|---|
| 2025.10.20 | ₩157,582 | ₩158,049 | ₩155,645 | ₩157,195 | -0.25% | 95.4만 |
|---|
| 2025.10.17 | ₩157,475 | ₩161,669 | ₩153,628 | ₩157,582 | +0.07% | 161.3만 |
|---|
| 2025.10.16 | ₩161,963 | ₩162,324 | ₩160,040 | ₩161,830 | -0.08% | 120.1만 |
|---|
| 2025.10.15 | ₩159,158 | ₩162,297 | ₩159,158 | ₩161,496 | +1.47% | 75.1만 |
|---|
| 2025.10.14 | ₩153,922 | ₩158,931 | ₩153,922 | ₩158,624 | +3.05% | 76.2만 |
|---|
| 2025.10.13 | ₩157,555 | ₩158,063 | ₩156,086 | ₩156,193 | -0.86% | 51.5만 |
|---|
| 2025.10.10 | ₩158,570 | ₩159,799 | ₩154,176 | ₩154,403 | -2.63% | 95.1만 |
|---|