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 | ₩148,474 | ₩148,715 | ₩146,604 | ₩146,604 | -1.26% | 54만 |
| 2026.10.08 | ₩144,748 | ₩148,327 | ₩143,078 | ₩148,301 | +2.45% | 97만 |
| 2026.10.07 | ₩150,104 | ₩150,251 | ₩146,765 | ₩147,619 | -1.66% | 104.6만 |
| 2026.10.06 | ₩153,109 | ₩153,136 | ₩150,585 | ₩150,999 | -1.38% | 80.8만 |
| 2026.10.05 | ₩149,249 | ₩151,466 | ₩148,060 | ₩149,690 | +0.30% | 90.4만 |
| 2026.10.02 | ₩152,121 | ₩152,121 | ₩148,955 | ₩149,396 | -1.79% | 71.5만 |
| 2026.10.01 | ₩149,102 | ₩151,132 | ₩147,526 | ₩151,025 | +1.29% | 65.5만 |
| 2026.09.30 | ₩152,348 | ₩152,601 | ₩149,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,449 |
| -1.90% |
| 49.5만 |
| 2026.09.29 | ₩152,441 | ₩152,829 | ₩150,371 | ₩150,985 | -0.96% | 78.5만 |
|---|
| 2026.09.28 | ₩155,366 | ₩155,366 | ₩150,798 | ₩152,308 | -1.97% | 82.3만 |
|---|
| 2026.09.25 | ₩153,162 | ₩157,210 | ₩152,174 | ₩156,969 | +2.49% | 87.6만 |
|---|
| 2026.09.24 | ₩154,525 | ₩154,525 | ₩151,092 | ₩152,161 | -1.53% | 67.8만 |
|---|
| 2026.09.23 | ₩153,830 | ₩156,114 | ₩152,842 | ₩154,137 | +0.20% | 108만 |
|---|
| 2026.09.22 | ₩158,559 | ₩159,200 | ₩156,502 | ₩158,639 | +0.05% | 52.2만 |
|---|
| 2026.09.21 | ₩157,263 | ₩157,811 | ₩155,580 | ₩157,276 | +0.01% | 65.7만 |
|---|
| 2026.09.18 | ₩156,301 | ₩157,303 | ₩154,979 | ₩156,248 | -0.03% | 183.2만 |
|---|
| 2026.09.17 | ₩156,942 | ₩157,503 | ₩155,527 | ₩156,929 | -0.01% | 54.4만 |
|---|
| 2026.09.16 | ₩156,902 | ₩156,902 | ₩152,735 | ₩154,765 | -1.36% | 48.5만 |
|---|
| 2026.09.15 | ₩157,797 | ₩157,851 | ₩155,046 | ₩155,206 | -1.64% | 58.4만 |
|---|
| 2026.09.14 | ₩159,507 | ₩160,656 | ₩158,278 | ₩158,278 | -0.77% | 48.7만 |
|---|
| 2026.09.11 | ₩163,447 | ₩164,182 | ₩161,724 | ₩161,791 | -1.01% | 44.5만 |
|---|
| 2026.09.10 | ₩158,572 | ₩161,965 | ₩158,118 | ₩161,844 | +2.06% | 45.8만 |
|---|
| 2026.09.09 | ₩160,909 | ₩162,619 | ₩159,039 | ₩159,200 | -1.06% | 56.5만 |
|---|
| 2026.09.08 | ₩164,502 | ₩164,502 | ₩158,051 | ₩160,616 | -2.36% | 93.9만 |
|---|
| 2026.09.04 | ₩166,666 | ₩167,721 | ₩165,504 | ₩167,227 | +0.34% | 55.9만 |
|---|
| 2026.09.03 | ₩165,304 | ₩168,109 | ₩164,275 | ₩167,027 | +1.04% | 60.9만 |
|---|
| 2026.09.02 | ₩158,973 | ₩162,459 | ₩158,305 | ₩161,844 | +1.81% | 73.5만 |
|---|
| 2026.09.01 | ₩160,348 | ₩161,697 | ₩158,812 | ₩159,226 | -0.70% | 49.3만 |
|---|
| 2026.08.31 | ₩163,621 | ₩163,741 | ₩161,711 | ₩161,898 | -1.05% | 57.7만 |
|---|
| 2026.08.28 | ₩165,264 | ₩165,771 | ₩162,339 | ₩163,046 | -1.34% | 38.7만 |
|---|
| 2026.08.27 | ₩164,142 | ₩165,277 | ₩162,552 | ₩164,182 | +0.02% | 54.9만 |
|---|
| 2026.08.26 | ₩165,678 | ₩165,704 | ₩163,567 | ₩164,997 | -0.41% | 54.2만 |
|---|
| 2026.08.25 | ₩165,451 | ₩166,586 | ₩164,850 | ₩165,584 | +0.08% | 54.3만 |
|---|
| 2026.08.24 | ₩167,334 | ₩167,374 | ₩163,193 | ₩164,529 | -1.68% | 55.2만 |
|---|
| 2026.08.21 | ₩164,516 | ₩167,828 | ₩164,516 | ₩167,454 | +1.79% | 52.4만 |
|---|
| 2026.08.20 | ₩160,789 | ₩162,726 | ₩160,068 | ₩162,539 | +1.09% | 53만 |
|---|
| 2026.08.19 | ₩162,018 | ₩164,115 | ₩161,697 | ₩163,314 | +0.80% | 79.8만 |
|---|
| 2026.08.18 | ₩161,684 | ₩162,152 | ₩160,255 | ₩160,656 | -0.64% | 40.3만 |
|---|
| 2026.08.17 | ₩162,606 | ₩162,953 | ₩161,297 | ₩161,297 | -0.80% | 42.8만 |
|---|
| 2026.08.14 | ₩162,432 | ₩163,888 | ₩161,991 | ₩163,100 | +0.41% | 44.2만 |
|---|
| 2026.08.13 | ₩162,392 | ₩162,699 | ₩160,923 | ₩162,165 | -0.14% | 36.7만 |
|---|
| 2026.08.12 | ₩163,006 | ₩163,006 | ₩160,509 | ₩161,377 | -1.00% | 50.6만 |
|---|
| 2026.08.11 | ₩162,699 | ₩164,315 | ₩162,459 | ₩163,434 | +0.45% | 32.6만 |
|---|
| 2026.08.10 | ₩163,100 | ₩163,688 | ₩160,976 | ₩162,606 | -0.30% | 54.8만 |
|---|
| 2026.08.07 | ₩162,445 | ₩165,624 | ₩162,071 | ₩164,102 | +1.02% | 45.7만 |
|---|
| 2026.08.06 | ₩164,676 | ₩164,676 | ₩160,762 | ₩161,043 | -2.21% | 51.2만 |
|---|
| 2026.08.05 | ₩167,721 | ₩169,151 | ₩164,422 | ₩164,449 | -1.95% | 61.5만 |
|---|
| 2026.08.04 | ₩163,848 | ₩166,599 | ₩161,404 | ₩166,399 | +1.56% | 63.8만 |
|---|
| 2026.08.03 | ₩165,437 | ₩166,826 | ₩164,222 | ₩165,330 | -0.06% | 54.5만 |
|---|
| 2026.07.31 | ₩164,689 | ₩165,664 | ₩161,844 | ₩164,516 | -0.11% | 66.4만 |
|---|
| 2026.07.30 | ₩169,498 | ₩169,498 | ₩163,113 | ₩165,838 | -2.16% | 59.1만 |
|---|
| 2026.07.29 | ₩165,317 | ₩168,376 | ₩165,143 | ₩166,653 | +0.81% | 65.6만 |
|---|
| 2026.07.28 | ₩160,268 | ₩166,239 | ₩160,268 | ₩165,771 | +3.43% | 53.7만 |
|---|
| 2026.07.27 | ₩158,652 | ₩160,148 | ₩156,902 | ₩159,774 | +0.71% | 59.5만 |
|---|
| 2026.07.24 | ₩155,166 | ₩157,463 | ₩154,552 | ₩156,929 | +1.14% | 37.2만 |
|---|
| 2026.07.23 | ₩156,208 | ₩156,448 | ₩152,161 | ₩153,884 | -1.49% | 77.8만 |
|---|
| 2026.07.22 | ₩157,290 | ₩159,373 | ₩157,263 | ₩158,959 | +1.06% | 79만 |
|---|
| 2026.07.21 | ₩157,704 | ₩159,106 | ₩155,420 | ₩156,956 | -0.47% | 120.7만 |
|---|
| 2026.07.20 | ₩160,388 | ₩160,388 | ₩155,473 | ₩156,582 | -2.37% | 102.6만 |
|---|
| 2026.07.17 | ₩159,360 | ₩162,980 | ₩155,941 | ₩160,629 | +0.80% | 180.3만 |
|---|
| 2026.07.16 | ₩165,130 | ₩168,750 | ₩164,382 | ₩166,947 | +1.10% | 165.1만 |
|---|
| 2026.07.15 | ₩163,274 | ₩166,867 | ₩162,980 | ₩163,995 | +0.44% | 83.9만 |
|---|
| 2026.07.14 | ₩162,392 | ₩162,793 | ₩160,415 | ₩162,258 | -0.08% | 74.3만 |
|---|
| 2026.07.13 | ₩161,283 | ₩162,806 | ₩160,282 | ₩162,793 | +0.94% | 73.8만 |
|---|
| 2026.07.10 | ₩160,909 | ₩162,526 | ₩160,362 | ₩160,629 | -0.17% | 56.3만 |
|---|
| 2026.07.09 | ₩156,996 | ₩159,507 | ₩156,982 | ₩158,879 | +1.20% | 55.6만 |
|---|
| 2026.07.08 | ₩156,755 | ₩157,797 | ₩153,790 | ₩156,608 | -0.09% | 73.3만 |
|---|
| 2026.07.07 | ₩160,602 | ₩160,669 | ₩158,305 | ₩158,892 | -1.06% | 61.6만 |
|---|
| 2026.07.06 | ₩156,248 | ₩160,215 | ₩156,248 | ₩160,055 | +2.44% | 52.5만 |
|---|
| 2026.07.02 | ₩154,405 | ₩156,622 | ₩153,269 | ₩155,259 | +0.55% | 67.4만 |
|---|
| 2026.07.01 | ₩154,378 | ₩154,378 | ₩151,319 | ₩151,386 | -1.94% | 55.4만 |
|---|
| 2026.06.30 | ₩155,754 | ₩157,650 | ₩155,032 | ₩155,166 | -0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩158,278 | ₩158,278 | ₩154,658 | ₩155,620 | -1.68% | 60.7만 |
|---|
| 2026.06.26 | ₩158,999 | ₩160,616 | ₩157,557 | ₩159,173 | +0.11% | 67만 |
|---|
| 2026.06.25 | ₩159,961 | ₩162,098 | ₩159,079 | ₩161,363 | +0.88% | 59.9만 |
|---|
| 2026.06.24 | ₩156,261 | ₩159,120 | ₩156,261 | ₩158,812 | +1.63% | 78.7만 |
|---|
| 2026.06.23 | ₩155,580 | ₩157,931 | ₩154,124 | ₩155,794 | +0.14% | 69.6만 |
|---|
| 2026.06.22 | ₩156,836 | ₩159,841 | ₩156,809 | ₩158,064 | +0.78% | 103.2만 |
|---|
| 2026.06.18 | ₩155,139 | ₩158,198 | ₩155,139 | ₩157,931 | +1.80% | 124.4만 |
|---|
| 2026.06.17 | ₩161,858 | ₩163,648 | ₩155,219 | ₩155,366 | -4.01% | 62.5만 |
|---|
| 2026.06.16 | ₩167,441 | ₩167,601 | ₩162,726 | ₩162,886 | -2.72% | 72.9만 |
|---|
| 2026.06.15 | ₩175,602 | ₩176,149 | ₩167,801 | ₩168,015 | -4.32% | 92.8만 |
|---|
| 2026.06.12 | ₩173,839 | ₩174,480 | ₩170,954 | ₩171,675 | -1.24% | 54.5만 |
|---|
| 2026.06.11 | ₩166,813 | ₩172,637 | ₩165,664 | ₩172,570 | +3.45% | 71.3만 |
|---|
| 2026.06.10 | ₩167,294 | ₩167,481 | ₩165,330 | ₩165,798 | -0.89% | 80.2만 |
|---|
| 2026.06.09 | ₩172,450 | ₩173,291 | ₩164,876 | ₩168,483 | -2.30% | 115.1만 |
|---|
| 2026.06.08 | ₩170,914 | ₩172,597 | ₩170,633 | ₩171,274 | +0.21% | 54.1만 |
|---|
| 2026.06.05 | ₩172,423 | ₩172,503 | ₩169,070 | ₩170,379 | -1.19% | 75.3만 |
|---|
| 2026.06.04 | ₩174,293 | ₩174,734 | ₩172,036 | ₩174,093 | -0.11% | 58.2만 |
|---|
| 2026.06.03 | ₩173,171 | ₩175,669 | ₩172,583 | ₩174,199 | +0.59% | 94만 |
|---|
| 2026.06.02 | ₩171,782 | ₩176,537 | ₩171,622 | ₩175,896 | +2.39% | 49.7만 |
|---|
| 2026.06.01 | ₩167,735 | ₩170,820 | ₩166,586 | ₩170,580 | +1.70% | 46.5만 |
|---|
| 2026.05.29 | ₩172,490 | ₩173,839 | ₩169,658 | ₩169,792 | -1.56% | 87만 |
|---|
| 2026.05.28 | ₩171,515 | ₩172,797 | ₩170,339 | ₩172,223 | +0.41% | 71.8만 |
|---|
| 2026.05.27 | ₩172,824 | ₩173,972 | ₩172,036 | ₩172,930 | +0.06% | 61.6만 |
|---|
| 2026.05.26 | ₩166,960 | ₩170,673 | ₩166,920 | ₩169,979 | +1.81% | 57.5만 |
|---|
| 2026.05.22 | ₩162,232 | ₩164,582 | ₩161,363 | ₩163,928 | +1.05% | 44.1만 |
|---|
| 2026.05.21 | ₩157,063 | ₩161,871 | ₩155,794 | ₩160,602 | +2.25% | 65.4만 |
|---|
| 2026.05.20 | ₩153,804 | ₩158,038 | ₩152,521 | ₩157,423 | +2.35% | 81.9만 |
|---|
| 2026.05.19 | ₩152,628 | ₩155,273 | ₩151,172 | ₩154,338 | +1.12% | 125.9만 |
|---|
| 2026.05.18 | ₩153,964 | ₩155,767 | ₩152,414 | ₩154,698 | +0.48% | 91만 |
|---|
| 2026.05.15 | ₩157,343 | ₩157,450 | ₩152,668 | ₩153,403 | -2.50% | 96.5만 |
|---|
| 2026.05.14 | ₩163,287 | ₩164,476 | ₩161,083 | ₩161,136 | -1.32% | 61만 |
|---|
| 2026.05.13 | ₩159,494 | ₩163,875 | ₩159,494 | ₩162,125 | +1.65% | 67만 |
|---|
| 2026.05.12 | ₩160,722 | ₩160,923 | ₩157,183 | ₩159,494 | -0.76% | 55.3만 |
|---|
| 2026.05.11 | ₩162,485 | ₩162,686 | ₩159,307 | ₩160,990 | -0.92% | 60.5만 |
|---|
| 2026.05.08 | ₩162,552 | ₩163,140 | ₩160,629 | ₩162,445 | -0.07% | 44.8만 |
|---|
| 2026.05.07 | ₩163,394 | ₩164,022 | ₩161,030 | ₩161,631 | -1.08% | 67.8만 |
|---|
| 2026.05.06 | ₩161,644 | ₩164,022 | ₩161,644 | ₩161,951 | +0.19% | 85.3만 |
|---|
| 2026.05.05 | ₩154,164 | ₩158,412 | ₩152,468 | ₩156,862 | +1.75% | 92.2만 |
|---|
| 2026.05.04 | ₩154,498 | ₩155,914 | ₩152,401 | ₩153,162 | -0.86% | 59.8만 |
|---|
| 2026.05.01 | ₩155,126 | ₩155,727 | ₩153,336 | ₩155,166 | +0.03% | 49.5만 |
|---|
| 2026.04.30 | ₩152,481 | ₩156,154 | ₩152,481 | ₩154,845 | +1.55% | 87.9만 |
|---|
| 2026.04.29 | ₩152,374 | ₩152,989 | ₩150,878 | ₩151,346 | -0.67% | 76.3만 |
|---|
| 2026.04.28 | ₩155,366 | ₩155,540 | ₩152,054 | ₩153,443 | -1.24% | 62.5만 |
|---|
| 2026.04.27 | ₩157,250 | ₩158,919 | ₩154,351 | ₩154,912 | -1.49% | 83.4만 |
|---|
| 2026.04.24 | ₩155,647 | ₩158,826 | ₩155,032 | ₩157,356 | +1.10% | 58.5만 |
|---|
| 2026.04.23 | ₩155,032 | ₩157,023 | ₩153,096 | ₩155,353 | +0.21% | 89.6만 |
|---|
| 2026.04.22 | ₩158,545 | ₩158,545 | ₩154,832 | ₩155,166 | -2.13% | 83.8만 |
|---|
| 2026.04.21 | ₩162,245 | ₩164,315 | ₩156,996 | ₩157,196 | -3.11% | 93.9만 |
|---|
| 2026.04.20 | ₩159,761 | ₩162,659 | ₩159,120 | ₩162,098 | +1.46% | 110만 |
|---|
| 2026.04.17 | ₩167,160 | ₩168,376 | ₩158,492 | ₩158,839 | -4.98% | 265.7만 |
|---|
| 2026.04.16 | ₩147,780 | ₩149,436 | ₩146,537 | ₩148,701 | +0.62% | 136.7만 |
|---|
| 2026.04.15 | ₩146,885 | ₩147,299 | ₩144,908 | ₩145,803 | -0.74% | 107.2만 |
|---|
| 2026.04.14 | ₩147,740 | ₩149,276 | ₩147,446 | ₩147,566 | -0.12% | 66.1만 |
|---|
| 2026.04.13 | ₩145,763 | ₩147,539 | ₩144,427 | ₩147,432 | +1.15% | 58.9만 |
|---|
| 2026.04.10 | ₩148,675 | ₩149,022 | ₩146,524 | ₩147,112 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩147,352 | ₩148,140 | ₩145,990 | ₩146,898 | -0.31% | 98.1만 |
|---|
| 2026.04.08 | ₩151,079 | ₩151,079 | ₩147,419 | ₩147,606 | -2.30% | 98.1만 |
|---|
| 2026.04.07 | ₩139,351 | ₩140,580 | ₩138,216 | ₩139,084 | -0.19% | 70.8만 |
|---|
| 2026.04.06 | ₩139,886 | ₩140,620 | ₩139,338 | ₩140,567 | +0.49% | 39만 |
|---|
| 2026.04.02 | ₩140,540 | ₩142,063 | ₩138,336 | ₩140,634 | +0.07% | 47.8만 |
|---|
| 2026.04.01 | ₩142,277 | ₩144,120 | ₩140,901 | ₩143,051 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩137,709 | ₩141,342 | ₩136,894 | ₩140,460 | +2.00% | 63.1만 |
|---|
| 2026.03.30 | ₩138,149 | ₩138,176 | ₩134,142 | ₩134,864 | -2.38% | 66.9만 |
|---|
| 2026.03.27 | ₩139,138 | ₩140,153 | ₩136,800 | ₩136,947 | -1.57% | 61.8만 |
|---|
| 2026.03.26 | ₩138,991 | ₩141,475 | ₩138,684 | ₩140,393 | +1.01% | 64.9만 |
|---|
| 2026.03.25 | ₩142,116 | ₩142,383 | ₩139,485 | ₩140,393 | -1.21% | 61.1만 |
|---|
| 2026.03.24 | ₩137,949 | ₩141,168 | ₩137,829 | ₩140,260 | +1.68% | 68.6만 |
|---|
| 2026.03.23 | ₩137,548 | ₩140,327 | ₩136,840 | ₩139,392 | +1.34% | 95.6만 |
|---|
| 2026.03.20 | ₩134,396 | ₩134,904 | ₩132,446 | ₩134,022 | -0.28% | 316.4만 |
|---|
| 2026.03.19 | ₩134,236 | ₩136,814 | ₩133,568 | ₩135,892 | +1.23% | 98.2만 |
|---|
| 2026.03.18 | ₩137,615 | ₩138,991 | ₩136,133 | ₩136,346 | -0.92% | 56.7만 |
|---|
| 2026.03.17 | ₩140,941 | ₩141,141 | ₩138,644 | ₩139,178 | -1.25% | 93.6만 |
|---|
| 2026.03.16 | ₩138,350 | ₩139,298 | ₩137,628 | ₩138,617 | +0.19% | 77.3만 |
|---|
| 2026.03.13 | ₩139,084 | ₩139,472 | ₩136,880 | ₩137,455 | -1.17% | 63만 |
|---|
| 2026.03.12 | ₩140,580 | ₩141,141 | ₩138,083 | ₩138,537 | -1.45% | 81.4만 |
|---|
| 2026.03.11 | ₩144,213 | ₩146,163 | ₩143,465 | ₩143,759 | -0.31% | 81.3만 |
|---|
| 2026.03.10 | ₩148,234 | ₩148,314 | ₩143,826 | ₩144,066 | -2.81% | 79.7만 |
|---|
| 2026.03.09 | ₩145,309 | ₩147,058 | ₩142,851 | ₩146,190 | +0.61% | 83.3만 |
|---|
| 2026.03.06 | ₩145,789 | ₩148,474 | ₩144,093 | ₩148,260 | +1.69% | 67.4만 |
|---|
| 2026.03.05 | ₩148,140 | ₩149,382 | ₩146,524 | ₩147,499 | -0.43% | 76.6만 |
|---|
| 2026.03.04 | ₩151,025 | ₩151,894 | ₩148,220 | ₩149,770 | -0.83% | 90.4만 |
|---|
| 2026.03.03 | ₩148,421 | ₩151,052 | ₩145,950 | ₩151,025 | +1.75% | 97.2만 |
|---|
| 2026.03.02 | ₩155,139 | ₩156,742 | ₩153,349 | ₩156,248 | +0.71% | 72.3만 |
|---|
| 2026.02.27 | ₩160,188 | ₩161,337 | ₩157,543 | ₩158,305 | -1.18% | 56.8만 |
|---|
| 2026.02.26 | ₩162,111 | ₩162,926 | ₩159,774 | ₩161,297 | -0.50% | 57.1만 |
|---|
| 2026.02.25 | ₩165,785 | ₩165,785 | ₩160,976 | ₩161,310 | -2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩162,993 | ₩166,159 | ₩162,285 | ₩164,863 | +1.15% | 63.2만 |
|---|
| 2026.02.23 | ₩163,901 | ₩164,115 | ₩160,722 | ₩162,619 | -0.78% | 51.8만 |
|---|
| 2026.02.20 | ₩164,769 | ₩166,706 | ₩163,461 | ₩164,382 | -0.24% | 115.1만 |
|---|
| 2026.02.19 | ₩165,491 | ₩166,973 | ₩164,422 | ₩164,489 | -0.61% | 84.1만 |
|---|
| 2026.02.18 | ₩167,922 | ₩167,922 | ₩165,958 | ₩167,160 | -0.45% | 59.7만 |
|---|
| 2026.02.17 | ₩167,494 | ₩168,483 | ₩164,649 | ₩167,534 | +0.02% | 57.7만 |
|---|
| 2026.02.13 | ₩167,027 | ₩168,790 | ₩166,746 | ₩166,933 | -0.06% | 58.9만 |
|---|
| 2026.02.12 | ₩169,404 | ₩171,421 | ₩165,811 | ₩167,187 | -1.31% | 60.3만 |
|---|
| 2026.02.11 | ₩169,257 | ₩171,461 | ₩168,162 | ₩168,977 | -0.17% | 53.6만 |
|---|
| 2026.02.10 | ₩167,094 | ₩168,937 | ₩167,094 | ₩168,055 | +0.58% | 76.1만 |
|---|
| 2026.02.09 | ₩167,948 | ₩169,605 | ₩164,769 | ₩165,063 | -1.72% | 78.1만 |
|---|
| 2026.02.06 | ₩167,441 | ₩169,351 | ₩166,506 | ₩168,015 | +0.34% | 67.6만 |
|---|
| 2026.02.05 | ₩166,933 | ₩168,175 | ₩165,624 | ₩166,052 | -0.53% | 76.9만 |
|---|
| 2026.02.04 | ₩165,531 | ₩169,311 | ₩165,237 | ₩169,110 | +2.16% | 102.4만 |
|---|
| 2026.02.03 | ₩161,257 | ₩164,088 | ₩160,549 | ₩163,394 | +1.33% | 66.8만 |
|---|
| 2026.02.02 | ₩159,173 | ₩162,071 | ₩158,799 | ₩160,936 | +1.11% | 116.4만 |
|---|
| 2026.01.30 | ₩161,591 | ₩163,888 | ₩159,387 | ₩161,938 | +0.21% | 150.6만 |
|---|
| 2026.01.29 | ₩171,020 | ₩171,875 | ₩168,109 | ₩168,870 | -1.26% | 158만 |
|---|
| 2026.01.28 | ₩170,646 | ₩171,288 | ₩168,616 | ₩168,630 | -1.18% | 54.7만 |
|---|
| 2026.01.27 | ₩171,221 | ₩172,557 | ₩170,767 | ₩171,154 | -0.04% | 67만 |
|---|
| 2026.01.26 | ₩169,631 | ₩170,072 | ₩167,908 | ₩169,818 | +0.11% | 56.8만 |
|---|
| 2026.01.23 | ₩171,728 | ₩171,728 | ₩168,042 | ₩169,551 | -1.27% | 73.1만 |
|---|
| 2026.01.22 | ₩171,435 | ₩171,622 | ₩167,414 | ₩167,962 | -2.03% | 65.9만 |
|---|
| 2026.01.21 | ₩167,427 | ₩170,713 | ₩167,427 | ₩169,605 | +1.30% | 71.5만 |
|---|
| 2026.01.20 | ₩165,985 | ₩167,227 | ₩163,741 | ₩164,462 | -0.92% | 72.9만 |
|---|
| 2026.01.16 | ₩173,732 | ₩173,825 | ₩167,855 | ₩168,803 | -2.84% | 72만 |
|---|
| 2026.01.15 | ₩172,463 | ₩173,304 | ₩170,633 | ₩173,077 | +0.36% | 67만 |
|---|
| 2026.01.14 | ₩172,102 | ₩172,984 | ₩170,860 | ₩171,568 | -0.31% | 76만 |
|---|
| 2026.01.13 | ₩170,593 | ₩173,024 | ₩169,898 | ₩171,194 | +0.35% | 76.4만 |
|---|
| 2026.01.12 | ₩167,067 | ₩169,992 | ₩166,292 | ₩169,565 | +1.50% | 61.9만 |
|---|
| 2026.01.09 | ₩165,611 | ₩167,160 | ₩163,380 | ₩167,067 | +0.88% | 59.9만 |
|---|
| 2026.01.08 | ₩162,953 | ₩166,439 | ₩162,405 | ₩165,584 | +1.61% | 80.8만 |
|---|
| 2026.01.07 | ₩166,853 | ₩167,655 | ₩163,634 | ₩164,623 | -1.34% | 92.5만 |
|---|
| 2026.01.06 | ₩164,262 | ₩167,254 | ₩163,434 | ₩167,187 | +1.78% | 44.9만 |
|---|
| 2026.01.05 | ₩162,606 | ₩165,825 | ₩162,606 | ₩164,783 | +1.34% | 35.6만 |
|---|
| 2026.01.02 | ₩161,898 | ₩163,407 | ₩160,055 | ₩163,060 | +0.72% | 54.1만 |
|---|
| 2025.12.31 | ₩160,429 | ₩160,616 | ₩157,744 | ₩158,545 | -1.17% | 31.6만 |
|---|
| 2025.12.30 | ₩160,923 | ₩161,510 | ₩160,335 | ₩160,522 | -0.25% | 28.2만 |
|---|
| 2025.12.29 | ₩162,325 | ₩162,325 | ₩160,215 | ₩160,589 | -1.07% | 42.9만 |
|---|
| 2025.12.26 | ₩160,602 | ₩160,923 | ₩159,921 | ₩160,776 | +0.11% | 18만 |
|---|
| 2025.12.24 | ₩160,415 | ₩160,709 | ₩159,453 | ₩160,108 | -0.19% | 18만 |
|---|
| 2025.12.23 | ₩161,257 | ₩161,858 | ₩160,055 | ₩160,469 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩161,657 | ₩162,686 | ₩160,575 | ₩160,869 | -0.49% | 55.7만 |
|---|
| 2025.12.19 | ₩161,350 | ₩162,178 | ₩161,070 | ₩161,711 | +0.22% | 119.9만 |
|---|
| 2025.12.18 | ₩162,726 | ₩163,955 | ₩160,415 | ₩160,482 | -1.38% | 53.9만 |
|---|
| 2025.12.17 | ₩160,388 | ₩160,949 | ₩158,625 | ₩159,761 | -0.39% | 64.9만 |
|---|
| 2025.12.16 | ₩164,155 | ₩164,155 | ₩159,814 | ₩160,762 | -2.07% | 58.4만 |
|---|
| 2025.12.15 | ₩162,926 | ₩163,180 | ₩160,776 | ₩162,045 | -0.54% | 44.3만 |
|---|
| 2025.12.12 | ₩163,033 | ₩163,541 | ₩161,177 | ₩161,978 | -0.65% | 41.3만 |
|---|
| 2025.12.11 | ₩161,737 | ₩163,260 | ₩160,829 | ₩162,325 | +0.36% | 64.6만 |
|---|
| 2025.12.10 | ₩156,168 | ₩160,949 | ₩155,740 | ₩160,108 | +2.52% | 65.2만 |
|---|
| 2025.12.09 | ₩156,021 | ₩157,437 | ₩154,926 | ₩155,059 | -0.62% | 60.2만 |
|---|
| 2025.12.08 | ₩158,946 | ₩159,827 | ₩156,555 | ₩156,982 | -1.24% | 58.8만 |
|---|
| 2025.12.05 | ₩158,425 | ₩159,560 | ₩156,729 | ₩156,862 | -0.99% | 45.8만 |
|---|
| 2025.12.04 | ₩160,095 | ₩160,803 | ₩157,437 | ₩157,984 | -1.32% | 41.7만 |
|---|
| 2025.12.03 | ₩158,705 | ₩162,218 | ₩158,185 | ₩159,988 | +0.81% | 60.8만 |
|---|
| 2025.12.02 | ₩158,852 | ₩158,946 | ₩155,674 | ₩157,463 | -0.87% | 46.8만 |
|---|
| 2025.12.01 | ₩157,971 | ₩158,559 | ₩156,996 | ₩158,385 | +0.26% | 62.3만 |
|---|
| 2025.11.28 | ₩158,786 | ₩159,587 | ₩156,942 | ₩157,597 | -0.75% | 42만 |
|---|
| 2025.11.26 | ₩158,238 | ₩159,934 | ₩156,515 | ₩157,958 | -0.18% | 60.6만 |
|---|
| 2025.11.25 | ₩155,019 | ₩157,316 | ₩154,819 | ₩156,782 | +1.14% | 72.9만 |
|---|
| 2025.11.24 | ₩155,754 | ₩156,194 | ₩153,510 | ₩153,643 | -1.35% | 81.1만 |
|---|
| 2025.11.21 | ₩150,705 | ₩156,088 | ₩150,251 | ₩155,834 | +3.40% | 66.3만 |
|---|
| 2025.11.20 | ₩156,328 | ₩156,608 | ₩150,371 | ₩150,518 | -3.72% | 80.5만 |
|---|
| 2025.11.19 | ₩157,169 | ₩157,290 | ₩155,139 | ₩155,807 | -0.87% | 50.9만 |
|---|
| 2025.11.18 | ₩154,912 | ₩158,291 | ₩154,632 | ₩156,742 | +1.18% | 49.4만 |
|---|
| 2025.11.17 | ₩160,014 | ₩160,522 | ₩155,887 | ₩156,435 | -2.24% | 45.4만 |
|---|
| 2025.11.14 | ₩161,203 | ₩162,339 | ₩159,387 | ₩161,297 | +0.06% | 51.1만 |
|---|
| 2025.11.13 | ₩166,319 | ₩167,548 | ₩163,140 | ₩164,168 | -1.29% | 48.1만 |
|---|
| 2025.11.12 | ₩164,890 | ₩167,361 | ₩164,890 | ₩166,306 | +0.86% | 53.2만 |
|---|
| 2025.11.11 | ₩164,516 | ₩165,344 | ₩163,741 | ₩164,476 | -0.02% | 41.5만 |
|---|
| 2025.11.10 | ₩163,474 | ₩164,596 | ₩162,445 | ₩163,380 | -0.06% | 44.6만 |
|---|
| 2025.11.07 | ₩160,589 | ₩162,739 | ₩159,654 | ₩162,632 | +1.27% | 49.2만 |
|---|
| 2025.11.06 | ₩161,083 | ₩161,858 | ₩158,866 | ₩160,161 | -0.57% | 49.8만 |
|---|
| 2025.11.05 | ₩160,148 | ₩163,046 | ₩159,948 | ₩162,152 | +1.25% | 52.2만 |
|---|
| 2025.11.04 | ₩158,211 | ₩160,415 | ₩157,677 | ₩159,894 | +1.06% | 58.9만 |
|---|
| 2025.11.03 | ₩156,942 | ₩159,654 | ₩156,435 | ₩159,093 | +1.37% | 76.1만 |
|---|
| 2025.10.31 | ₩155,099 | ₩156,275 | ₩153,603 | ₩156,007 | +0.59% | 52.8만 |
|---|
| 2025.10.30 | ₩154,805 | ₩156,742 | ₩152,935 | ₩155,406 | +0.39% | 94만 |
|---|
| 2025.10.29 | ₩157,063 | ₩158,625 | ₩153,964 | ₩155,206 | -1.18% | 59.4만 |
|---|
| 2025.10.28 | ₩155,500 | ₩157,543 | ₩155,406 | ₩156,795 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩155,300 | ₩156,528 | ₩154,939 | ₩155,006 | -0.19% | 51.3만 |
|---|
| 2025.10.24 | ₩156,528 | ₩156,996 | ₩154,311 | ₩154,525 | -1.28% | 71.5만 |
|---|
| 2025.10.23 | ₩155,460 | ₩155,874 | ₩153,950 | ₩154,485 | -0.63% | 78.3만 |
|---|
| 2025.10.22 | ₩158,465 | ₩159,854 | ₩154,124 | ₩154,578 | -2.45% | 94.5만 |
|---|
| 2025.10.21 | ₩157,971 | ₩159,039 | ₩156,822 | ₩157,864 | -0.07% | 84.3만 |
|---|
| 2025.10.20 | ₩157,570 | ₩158,038 | ₩155,633 | ₩157,183 | -0.25% | 95.4만 |
|---|
| 2025.10.17 | ₩157,463 | ₩161,657 | ₩153,617 | ₩157,570 | +0.07% | 161.3만 |
|---|
| 2025.10.16 | ₩161,951 | ₩162,312 | ₩160,028 | ₩161,818 | -0.08% | 120.1만 |
|---|
| 2025.10.15 | ₩159,146 | ₩162,285 | ₩159,146 | ₩161,484 | +1.47% | 75.1만 |
|---|
| 2025.10.14 | ₩153,910 | ₩158,919 | ₩153,910 | ₩158,612 | +3.05% | 76.2만 |
|---|
| 2025.10.13 | ₩157,543 | ₩158,051 | ₩156,074 | ₩156,181 | -0.86% | 51.5만 |
|---|
| 2025.10.10 | ₩158,559 | ₩159,787 | ₩154,164 | ₩154,391 | -2.63% | 95.1만 |
|---|