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 | ₩148,685 | ₩148,926 | ₩146,813 | ₩146,813 | -1.26% | 54만 |
| 2026.10.08 | ₩144,954 | ₩148,538 | ₩143,282 | ₩148,512 | +2.45% | 97만 |
| 2026.10.07 | ₩150,317 | ₩150,464 | ₩146,973 | ₩147,829 | -1.66% | 104.6만 |
| 2026.10.06 | ₩153,327 | ₩153,354 | ₩150,799 | ₩151,213 | -1.38% | 80.8만 |
| 2026.10.05 | ₩149,461 | ₩151,682 | ₩148,271 | ₩149,903 | +0.30% | 90.4만 |
| 2026.10.02 | ₩152,337 | ₩152,337 | ₩149,167 | ₩149,608 | -1.79% | 71.5만 |
| 2026.10.01 | ₩149,314 | ₩151,347 | ₩147,736 | ₩151,240 | +1.29% | 65.5만 |
| 2026.09.30 | ₩152,564 | ₩152,819 | ₩149,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,662 |
| -1.90% |
| 49.5만 |
| 2026.09.29 | ₩152,658 | ₩153,046 | ₩150,585 | ₩151,200 | -0.96% | 78.5만 |
|---|
| 2026.09.28 | ₩155,587 | ₩155,587 | ₩151,013 | ₩152,524 | -1.97% | 82.3만 |
|---|
| 2026.09.25 | ₩153,380 | ₩157,433 | ₩152,390 | ₩157,192 | +2.49% | 87.6만 |
|---|
| 2026.09.24 | ₩154,745 | ₩154,745 | ₩151,307 | ₩152,377 | -1.53% | 67.8만 |
|---|
| 2026.09.23 | ₩154,049 | ₩156,336 | ₩153,059 | ₩154,357 | +0.20% | 108만 |
|---|
| 2026.09.22 | ₩158,784 | ₩159,426 | ₩156,724 | ₩158,864 | +0.05% | 52.2만 |
|---|
| 2026.09.21 | ₩157,487 | ₩158,035 | ₩155,801 | ₩157,500 | +0.01% | 65.7만 |
|---|
| 2026.09.18 | ₩156,524 | ₩157,527 | ₩155,199 | ₩156,470 | -0.03% | 183.2만 |
|---|
| 2026.09.17 | ₩157,166 | ₩157,727 | ₩155,748 | ₩157,152 | -0.01% | 54.4만 |
|---|
| 2026.09.16 | ₩157,126 | ₩157,126 | ₩152,952 | ₩154,985 | -1.36% | 48.5만 |
|---|
| 2026.09.15 | ₩158,022 | ₩158,075 | ₩155,266 | ₩155,427 | -1.64% | 58.4만 |
|---|
| 2026.09.14 | ₩159,734 | ₩160,884 | ₩158,503 | ₩158,503 | -0.77% | 48.7만 |
|---|
| 2026.09.11 | ₩163,680 | ₩164,415 | ₩161,954 | ₩162,021 | -1.01% | 44.5만 |
|---|
| 2026.09.10 | ₩158,797 | ₩162,195 | ₩158,343 | ₩162,075 | +2.06% | 45.8만 |
|---|
| 2026.09.09 | ₩161,138 | ₩162,850 | ₩159,266 | ₩159,426 | -1.06% | 56.5만 |
|---|
| 2026.09.08 | ₩164,736 | ₩164,736 | ₩158,276 | ₩160,844 | -2.36% | 93.9만 |
|---|
| 2026.09.04 | ₩166,903 | ₩167,960 | ₩165,740 | ₩167,465 | +0.34% | 55.9만 |
|---|
| 2026.09.03 | ₩165,539 | ₩168,348 | ₩164,509 | ₩167,264 | +1.04% | 60.9만 |
|---|
| 2026.09.02 | ₩159,199 | ₩162,690 | ₩158,530 | ₩162,075 | +1.81% | 73.5만 |
|---|
| 2026.09.01 | ₩160,576 | ₩161,927 | ₩159,038 | ₩159,453 | -0.70% | 49.3만 |
|---|
| 2026.08.31 | ₩163,854 | ₩163,974 | ₩161,941 | ₩162,128 | -1.05% | 57.7만 |
|---|
| 2026.08.28 | ₩165,499 | ₩166,007 | ₩162,569 | ₩163,278 | -1.34% | 38.7만 |
|---|
| 2026.08.27 | ₩164,375 | ₩165,512 | ₩162,783 | ₩164,415 | +0.02% | 54.9만 |
|---|
| 2026.08.26 | ₩165,913 | ₩165,940 | ₩163,800 | ₩165,231 | -0.41% | 54.2만 |
|---|
| 2026.08.25 | ₩165,686 | ₩166,823 | ₩165,084 | ₩165,820 | +0.08% | 54.3만 |
|---|
| 2026.08.24 | ₩167,572 | ₩167,612 | ₩163,426 | ₩164,763 | -1.68% | 55.2만 |
|---|
| 2026.08.21 | ₩164,750 | ₩168,067 | ₩164,750 | ₩167,692 | +1.79% | 52.4만 |
|---|
| 2026.08.20 | ₩161,018 | ₩162,957 | ₩160,296 | ₩162,770 | +1.09% | 53만 |
|---|
| 2026.08.19 | ₩162,248 | ₩164,348 | ₩161,927 | ₩163,546 | +0.80% | 79.8만 |
|---|
| 2026.08.18 | ₩161,914 | ₩162,382 | ₩160,483 | ₩160,884 | -0.64% | 40.3만 |
|---|
| 2026.08.17 | ₩162,837 | ₩163,185 | ₩161,526 | ₩161,526 | -0.80% | 42.8만 |
|---|
| 2026.08.14 | ₩162,663 | ₩164,121 | ₩162,222 | ₩163,332 | +0.41% | 44.2만 |
|---|
| 2026.08.13 | ₩162,623 | ₩162,931 | ₩161,152 | ₩162,396 | -0.14% | 36.7만 |
|---|
| 2026.08.12 | ₩163,238 | ₩163,238 | ₩160,737 | ₩161,606 | -1.00% | 50.6만 |
|---|
| 2026.08.11 | ₩162,931 | ₩164,549 | ₩162,690 | ₩163,666 | +0.45% | 32.6만 |
|---|
| 2026.08.10 | ₩163,332 | ₩163,920 | ₩161,205 | ₩162,837 | -0.30% | 54.8만 |
|---|
| 2026.08.07 | ₩162,676 | ₩165,860 | ₩162,302 | ₩164,335 | +1.02% | 45.7만 |
|---|
| 2026.08.06 | ₩164,910 | ₩164,910 | ₩160,991 | ₩161,272 | -2.21% | 51.2만 |
|---|
| 2026.08.05 | ₩167,960 | ₩169,391 | ₩164,656 | ₩164,683 | -1.95% | 61.5만 |
|---|
| 2026.08.04 | ₩164,081 | ₩166,836 | ₩161,633 | ₩166,636 | +1.56% | 63.8만 |
|---|
| 2026.08.03 | ₩165,673 | ₩167,064 | ₩164,455 | ₩165,566 | -0.06% | 54.5만 |
|---|
| 2026.07.31 | ₩164,924 | ₩165,900 | ₩162,075 | ₩164,750 | -0.11% | 66.4만 |
|---|
| 2026.07.30 | ₩169,739 | ₩169,739 | ₩163,345 | ₩166,074 | -2.16% | 59.1만 |
|---|
| 2026.07.29 | ₩165,552 | ₩168,615 | ₩165,378 | ₩166,890 | +0.81% | 65.6만 |
|---|
| 2026.07.28 | ₩160,496 | ₩166,475 | ₩160,496 | ₩166,007 | +3.43% | 53.7만 |
|---|
| 2026.07.27 | ₩158,878 | ₩160,376 | ₩157,126 | ₩160,001 | +0.71% | 59.5만 |
|---|
| 2026.07.24 | ₩155,387 | ₩157,687 | ₩154,771 | ₩157,152 | +1.14% | 37.2만 |
|---|
| 2026.07.23 | ₩156,430 | ₩156,671 | ₩152,377 | ₩154,103 | -1.49% | 77.8만 |
|---|
| 2026.07.22 | ₩157,513 | ₩159,600 | ₩157,487 | ₩159,185 | +1.06% | 79만 |
|---|
| 2026.07.21 | ₩157,928 | ₩159,333 | ₩155,641 | ₩157,179 | -0.47% | 120.7만 |
|---|
| 2026.07.20 | ₩160,617 | ₩160,617 | ₩155,694 | ₩156,805 | -2.37% | 102.6만 |
|---|
| 2026.07.17 | ₩159,587 | ₩163,212 | ₩156,162 | ₩160,857 | +0.80% | 180.3만 |
|---|
| 2026.07.16 | ₩165,365 | ₩168,990 | ₩164,616 | ₩167,184 | +1.10% | 165.1만 |
|---|
| 2026.07.15 | ₩163,506 | ₩167,104 | ₩163,212 | ₩164,228 | +0.44% | 83.9만 |
|---|
| 2026.07.14 | ₩162,623 | ₩163,024 | ₩160,643 | ₩162,489 | -0.08% | 74.3만 |
|---|
| 2026.07.13 | ₩161,513 | ₩163,038 | ₩160,510 | ₩163,024 | +0.94% | 73.8만 |
|---|
| 2026.07.10 | ₩161,138 | ₩162,757 | ₩160,590 | ₩160,857 | -0.17% | 56.3만 |
|---|
| 2026.07.09 | ₩157,219 | ₩159,734 | ₩157,206 | ₩159,105 | +1.20% | 55.6만 |
|---|
| 2026.07.08 | ₩156,978 | ₩158,022 | ₩154,009 | ₩156,831 | -0.09% | 73.3만 |
|---|
| 2026.07.07 | ₩160,831 | ₩160,897 | ₩158,530 | ₩159,119 | -1.06% | 61.6만 |
|---|
| 2026.07.06 | ₩156,470 | ₩160,443 | ₩156,470 | ₩160,282 | +2.44% | 52.5만 |
|---|
| 2026.07.02 | ₩154,624 | ₩156,845 | ₩153,487 | ₩155,480 | +0.55% | 67.4만 |
|---|
| 2026.07.01 | ₩154,597 | ₩154,597 | ₩151,534 | ₩151,601 | -1.94% | 55.4만 |
|---|
| 2026.06.30 | ₩155,975 | ₩157,875 | ₩155,253 | ₩155,387 | -0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩158,503 | ₩158,503 | ₩154,878 | ₩155,841 | -1.68% | 60.7만 |
|---|
| 2026.06.26 | ₩159,226 | ₩160,844 | ₩157,781 | ₩159,399 | +0.11% | 67만 |
|---|
| 2026.06.25 | ₩160,189 | ₩162,329 | ₩159,306 | ₩161,593 | +0.88% | 59.9만 |
|---|
| 2026.06.24 | ₩156,483 | ₩159,346 | ₩156,483 | ₩159,038 | +1.63% | 78.7만 |
|---|
| 2026.06.23 | ₩155,801 | ₩158,155 | ₩154,343 | ₩156,015 | +0.14% | 69.6만 |
|---|
| 2026.06.22 | ₩157,059 | ₩160,068 | ₩157,032 | ₩158,289 | +0.78% | 103.2만 |
|---|
| 2026.06.18 | ₩155,360 | ₩158,423 | ₩155,360 | ₩158,155 | +1.80% | 124.4만 |
|---|
| 2026.06.17 | ₩162,088 | ₩163,880 | ₩155,440 | ₩155,587 | -4.01% | 62.5만 |
|---|
| 2026.06.16 | ₩167,679 | ₩167,840 | ₩162,957 | ₩163,118 | -2.72% | 72.9만 |
|---|
| 2026.06.15 | ₩175,852 | ₩176,400 | ₩168,040 | ₩168,254 | -4.32% | 92.8만 |
|---|
| 2026.06.12 | ₩174,086 | ₩174,728 | ₩171,197 | ₩171,919 | -1.24% | 54.5만 |
|---|
| 2026.06.11 | ₩167,050 | ₩172,882 | ₩165,900 | ₩172,815 | +3.45% | 71.3만 |
|---|
| 2026.06.10 | ₩167,532 | ₩167,719 | ₩165,566 | ₩166,034 | -0.89% | 80.2만 |
|---|
| 2026.06.09 | ₩172,695 | ₩173,538 | ₩165,111 | ₩168,722 | -2.30% | 115.1만 |
|---|
| 2026.06.08 | ₩171,157 | ₩172,842 | ₩170,876 | ₩171,518 | +0.21% | 54.1만 |
|---|
| 2026.06.05 | ₩172,668 | ₩172,748 | ₩169,311 | ₩170,622 | -1.19% | 75.3만 |
|---|
| 2026.06.04 | ₩174,541 | ₩174,982 | ₩172,280 | ₩174,340 | -0.11% | 58.2만 |
|---|
| 2026.06.03 | ₩173,417 | ₩175,919 | ₩172,829 | ₩174,447 | +0.59% | 94만 |
|---|
| 2026.06.02 | ₩172,026 | ₩176,788 | ₩171,866 | ₩176,146 | +2.39% | 49.7만 |
|---|
| 2026.06.01 | ₩167,973 | ₩171,063 | ₩166,823 | ₩170,822 | +1.70% | 46.5만 |
|---|
| 2026.05.29 | ₩172,735 | ₩174,086 | ₩169,899 | ₩170,033 | -1.56% | 87만 |
|---|
| 2026.05.28 | ₩171,759 | ₩173,043 | ₩170,582 | ₩172,468 | +0.41% | 71.8만 |
|---|
| 2026.05.27 | ₩173,069 | ₩174,220 | ₩172,280 | ₩173,176 | +0.06% | 61.6만 |
|---|
| 2026.05.26 | ₩167,198 | ₩170,916 | ₩167,157 | ₩170,220 | +1.81% | 57.5만 |
|---|
| 2026.05.22 | ₩162,462 | ₩164,817 | ₩161,593 | ₩164,161 | +1.05% | 44.1만 |
|---|
| 2026.05.21 | ₩157,286 | ₩162,101 | ₩156,015 | ₩160,831 | +2.25% | 65.4만 |
|---|
| 2026.05.20 | ₩154,022 | ₩158,262 | ₩152,738 | ₩157,647 | +2.35% | 81.9만 |
|---|
| 2026.05.19 | ₩152,845 | ₩155,494 | ₩151,387 | ₩154,557 | +1.12% | 125.9만 |
|---|
| 2026.05.18 | ₩154,183 | ₩155,989 | ₩152,631 | ₩154,919 | +0.48% | 91만 |
|---|
| 2026.05.15 | ₩157,567 | ₩157,674 | ₩152,885 | ₩153,621 | -2.50% | 96.5만 |
|---|
| 2026.05.14 | ₩163,519 | ₩164,710 | ₩161,312 | ₩161,366 | -1.32% | 61만 |
|---|
| 2026.05.13 | ₩159,720 | ₩164,108 | ₩159,720 | ₩162,355 | +1.65% | 67만 |
|---|
| 2026.05.12 | ₩160,951 | ₩161,152 | ₩157,406 | ₩159,720 | -0.76% | 55.3만 |
|---|
| 2026.05.11 | ₩162,717 | ₩162,917 | ₩159,533 | ₩161,219 | -0.92% | 60.5만 |
|---|
| 2026.05.08 | ₩162,783 | ₩163,372 | ₩160,857 | ₩162,676 | -0.07% | 44.8만 |
|---|
| 2026.05.07 | ₩163,626 | ₩164,255 | ₩161,259 | ₩161,861 | -1.08% | 67.8만 |
|---|
| 2026.05.06 | ₩161,874 | ₩164,255 | ₩161,874 | ₩162,182 | +0.19% | 85.3만 |
|---|
| 2026.05.05 | ₩154,383 | ₩158,637 | ₩152,685 | ₩157,085 | +1.75% | 92.2만 |
|---|
| 2026.05.04 | ₩154,718 | ₩156,136 | ₩152,618 | ₩153,380 | -0.86% | 59.8만 |
|---|
| 2026.05.01 | ₩155,347 | ₩155,948 | ₩153,554 | ₩155,387 | +0.03% | 49.5만 |
|---|
| 2026.04.30 | ₩152,698 | ₩156,376 | ₩152,698 | ₩155,066 | +1.55% | 87.9만 |
|---|
| 2026.04.29 | ₩152,591 | ₩153,206 | ₩151,093 | ₩151,561 | -0.67% | 76.3만 |
|---|
| 2026.04.28 | ₩155,587 | ₩155,761 | ₩152,270 | ₩153,661 | -1.24% | 62.5만 |
|---|
| 2026.04.27 | ₩157,473 | ₩159,145 | ₩154,571 | ₩155,133 | -1.49% | 83.4만 |
|---|
| 2026.04.24 | ₩155,868 | ₩159,052 | ₩155,253 | ₩157,580 | +1.10% | 58.5만 |
|---|
| 2026.04.23 | ₩155,253 | ₩157,246 | ₩153,313 | ₩155,574 | +0.21% | 89.6만 |
|---|
| 2026.04.22 | ₩158,771 | ₩158,771 | ₩155,052 | ₩155,387 | -2.13% | 83.8만 |
|---|
| 2026.04.21 | ₩162,476 | ₩164,549 | ₩157,219 | ₩157,420 | -3.11% | 93.9만 |
|---|
| 2026.04.20 | ₩159,988 | ₩162,890 | ₩159,346 | ₩162,329 | +1.46% | 110만 |
|---|
| 2026.04.17 | ₩167,398 | ₩168,615 | ₩158,717 | ₩159,065 | -4.98% | 265.7만 |
|---|
| 2026.04.16 | ₩147,990 | ₩149,648 | ₩146,746 | ₩148,913 | +0.62% | 136.7만 |
|---|
| 2026.04.15 | ₩147,094 | ₩147,508 | ₩145,114 | ₩146,010 | -0.74% | 107.2만 |
|---|
| 2026.04.14 | ₩147,950 | ₩149,488 | ₩147,655 | ₩147,776 | -0.12% | 66.1만 |
|---|
| 2026.04.13 | ₩145,970 | ₩147,749 | ₩144,633 | ₩147,642 | +1.15% | 58.9만 |
|---|
| 2026.04.10 | ₩148,886 | ₩149,234 | ₩146,733 | ₩147,321 | -1.05% | 45.1만 |
|---|
| 2026.04.09 | ₩147,562 | ₩148,351 | ₩146,197 | ₩147,107 | -0.31% | 98.1만 |
|---|
| 2026.04.08 | ₩151,294 | ₩151,294 | ₩147,629 | ₩147,816 | -2.30% | 98.1만 |
|---|
| 2026.04.07 | ₩139,550 | ₩140,780 | ₩138,413 | ₩139,282 | -0.19% | 70.8만 |
|---|
| 2026.04.06 | ₩140,085 | ₩140,820 | ₩139,536 | ₩140,767 | +0.49% | 39만 |
|---|
| 2026.04.02 | ₩140,740 | ₩142,265 | ₩138,533 | ₩140,834 | +0.07% | 47.8만 |
|---|
| 2026.04.01 | ₩142,479 | ₩144,325 | ₩141,101 | ₩143,255 | +0.54% | 78.7만 |
|---|
| 2026.03.31 | ₩137,904 | ₩141,543 | ₩137,089 | ₩140,660 | +2.00% | 63.1만 |
|---|
| 2026.03.30 | ₩138,346 | ₩138,373 | ₩134,333 | ₩135,055 | -2.38% | 66.9만 |
|---|
| 2026.03.27 | ₩139,336 | ₩140,352 | ₩136,995 | ₩137,142 | -1.57% | 61.8만 |
|---|
| 2026.03.26 | ₩139,189 | ₩141,676 | ₩138,881 | ₩140,593 | +1.01% | 64.9만 |
|---|
| 2026.03.25 | ₩142,319 | ₩142,586 | ₩139,683 | ₩140,593 | -1.21% | 61.1만 |
|---|
| 2026.03.24 | ₩138,145 | ₩141,369 | ₩138,025 | ₩140,459 | +1.68% | 68.6만 |
|---|
| 2026.03.23 | ₩137,744 | ₩140,526 | ₩137,035 | ₩139,590 | +1.34% | 95.6만 |
|---|
| 2026.03.20 | ₩134,587 | ₩135,096 | ₩132,634 | ₩134,213 | -0.28% | 316.4만 |
|---|
| 2026.03.19 | ₩134,427 | ₩137,008 | ₩133,758 | ₩136,085 | +1.23% | 98.2만 |
|---|
| 2026.03.18 | ₩137,811 | ₩139,189 | ₩136,326 | ₩136,540 | -0.92% | 56.7만 |
|---|
| 2026.03.17 | ₩141,141 | ₩141,342 | ₩138,841 | ₩139,376 | -1.25% | 93.6만 |
|---|
| 2026.03.16 | ₩138,547 | ₩139,496 | ₩137,824 | ₩138,814 | +0.19% | 77.3만 |
|---|
| 2026.03.13 | ₩139,282 | ₩139,670 | ₩137,075 | ₩137,650 | -1.17% | 63만 |
|---|
| 2026.03.12 | ₩140,780 | ₩141,342 | ₩138,279 | ₩138,734 | -1.45% | 81.4만 |
|---|
| 2026.03.11 | ₩144,419 | ₩146,371 | ₩143,669 | ₩143,964 | -0.31% | 81.3만 |
|---|
| 2026.03.10 | ₩148,445 | ₩148,525 | ₩144,031 | ₩144,271 | -2.81% | 79.7만 |
|---|
| 2026.03.09 | ₩145,515 | ₩147,268 | ₩143,054 | ₩146,398 | +0.61% | 83.3만 |
|---|
| 2026.03.06 | ₩145,997 | ₩148,685 | ₩144,298 | ₩148,471 | +1.69% | 67.4만 |
|---|
| 2026.03.05 | ₩148,351 | ₩149,595 | ₩146,733 | ₩147,709 | -0.43% | 76.6만 |
|---|
| 2026.03.04 | ₩151,240 | ₩152,110 | ₩148,431 | ₩149,983 | -0.83% | 90.4만 |
|---|
| 2026.03.03 | ₩148,632 | ₩151,267 | ₩146,157 | ₩151,240 | +1.75% | 97.2만 |
|---|
| 2026.03.02 | ₩155,360 | ₩156,965 | ₩153,568 | ₩156,470 | +0.71% | 72.3만 |
|---|
| 2026.02.27 | ₩160,416 | ₩161,566 | ₩157,768 | ₩158,530 | -1.18% | 56.8만 |
|---|
| 2026.02.26 | ₩162,342 | ₩163,158 | ₩160,001 | ₩161,526 | -0.50% | 57.1만 |
|---|
| 2026.02.25 | ₩166,020 | ₩166,020 | ₩161,205 | ₩161,540 | -2.70% | 67.3만 |
|---|
| 2026.02.24 | ₩163,225 | ₩166,395 | ₩162,516 | ₩165,097 | +1.15% | 63.2만 |
|---|
| 2026.02.23 | ₩164,134 | ₩164,348 | ₩160,951 | ₩162,850 | -0.78% | 51.8만 |
|---|
| 2026.02.20 | ₩165,004 | ₩166,943 | ₩163,693 | ₩164,616 | -0.24% | 115.1만 |
|---|
| 2026.02.19 | ₩165,726 | ₩167,211 | ₩164,656 | ₩164,723 | -0.61% | 84.1만 |
|---|
| 2026.02.18 | ₩168,161 | ₩168,161 | ₩166,194 | ₩167,398 | -0.45% | 59.7만 |
|---|
| 2026.02.17 | ₩167,733 | ₩168,722 | ₩164,883 | ₩167,773 | +0.02% | 57.7만 |
|---|
| 2026.02.13 | ₩167,264 | ₩169,030 | ₩166,983 | ₩167,171 | -0.06% | 58.9만 |
|---|
| 2026.02.12 | ₩169,645 | ₩171,665 | ₩166,047 | ₩167,425 | -1.31% | 60.3만 |
|---|
| 2026.02.11 | ₩169,498 | ₩171,705 | ₩168,401 | ₩169,217 | -0.17% | 53.6만 |
|---|
| 2026.02.10 | ₩167,331 | ₩169,177 | ₩167,331 | ₩168,294 | +0.58% | 76.1만 |
|---|
| 2026.02.09 | ₩168,187 | ₩169,846 | ₩165,004 | ₩165,298 | -1.72% | 78.1만 |
|---|
| 2026.02.06 | ₩167,679 | ₩169,592 | ₩166,743 | ₩168,254 | +0.34% | 67.6만 |
|---|
| 2026.02.05 | ₩167,171 | ₩168,415 | ₩165,860 | ₩166,288 | -0.53% | 76.9만 |
|---|
| 2026.02.04 | ₩165,766 | ₩169,552 | ₩165,472 | ₩169,351 | +2.16% | 102.4만 |
|---|
| 2026.02.03 | ₩161,486 | ₩164,322 | ₩160,777 | ₩163,626 | +1.33% | 66.8만 |
|---|
| 2026.02.02 | ₩159,399 | ₩162,302 | ₩159,025 | ₩161,165 | +1.11% | 116.4만 |
|---|
| 2026.01.30 | ₩161,820 | ₩164,121 | ₩159,613 | ₩162,168 | +0.21% | 150.6만 |
|---|
| 2026.01.29 | ₩171,264 | ₩172,120 | ₩168,348 | ₩169,110 | -1.26% | 158만 |
|---|
| 2026.01.28 | ₩170,889 | ₩171,531 | ₩168,856 | ₩168,869 | -1.18% | 54.7만 |
|---|
| 2026.01.27 | ₩171,464 | ₩172,802 | ₩171,010 | ₩171,398 | -0.04% | 67만 |
|---|
| 2026.01.26 | ₩169,873 | ₩170,314 | ₩168,147 | ₩170,060 | +0.11% | 56.8만 |
|---|
| 2026.01.23 | ₩171,973 | ₩171,973 | ₩168,281 | ₩169,792 | -1.27% | 73.1만 |
|---|
| 2026.01.22 | ₩171,678 | ₩171,866 | ₩167,652 | ₩168,201 | -2.03% | 65.9만 |
|---|
| 2026.01.21 | ₩167,666 | ₩170,956 | ₩167,666 | ₩169,846 | +1.30% | 71.5만 |
|---|
| 2026.01.20 | ₩166,221 | ₩167,465 | ₩163,974 | ₩164,696 | -0.92% | 72.9만 |
|---|
| 2026.01.16 | ₩173,979 | ₩174,073 | ₩168,094 | ₩169,043 | -2.84% | 72만 |
|---|
| 2026.01.15 | ₩172,708 | ₩173,551 | ₩170,876 | ₩173,324 | +0.36% | 67만 |
|---|
| 2026.01.14 | ₩172,347 | ₩173,230 | ₩171,103 | ₩171,812 | -0.31% | 76만 |
|---|
| 2026.01.13 | ₩170,836 | ₩173,270 | ₩170,140 | ₩171,438 | +0.35% | 76.4만 |
|---|
| 2026.01.12 | ₩167,305 | ₩170,234 | ₩166,529 | ₩169,806 | +1.50% | 61.9만 |
|---|
| 2026.01.09 | ₩165,847 | ₩167,398 | ₩163,613 | ₩167,305 | +0.88% | 59.9만 |
|---|
| 2026.01.08 | ₩163,185 | ₩166,676 | ₩162,636 | ₩165,820 | +1.61% | 80.8만 |
|---|
| 2026.01.07 | ₩167,090 | ₩167,893 | ₩163,867 | ₩164,857 | -1.34% | 92.5만 |
|---|
| 2026.01.06 | ₩164,496 | ₩167,492 | ₩163,666 | ₩167,425 | +1.78% | 44.9만 |
|---|
| 2026.01.05 | ₩162,837 | ₩166,061 | ₩162,837 | ₩165,017 | +1.34% | 35.6만 |
|---|
| 2026.01.02 | ₩162,128 | ₩163,640 | ₩160,282 | ₩163,292 | +0.72% | 54.1만 |
|---|
| 2025.12.31 | ₩160,657 | ₩160,844 | ₩157,968 | ₩158,771 | -1.17% | 31.6만 |
|---|
| 2025.12.30 | ₩161,152 | ₩161,740 | ₩160,563 | ₩160,750 | -0.25% | 28.2만 |
|---|
| 2025.12.29 | ₩162,556 | ₩162,556 | ₩160,443 | ₩160,817 | -1.07% | 42.9만 |
|---|
| 2025.12.26 | ₩160,831 | ₩161,152 | ₩160,148 | ₩161,005 | +0.11% | 18만 |
|---|
| 2025.12.24 | ₩160,643 | ₩160,938 | ₩159,680 | ₩160,336 | -0.19% | 18만 |
|---|
| 2025.12.23 | ₩161,486 | ₩162,088 | ₩160,282 | ₩160,697 | -0.49% | 38.5만 |
|---|
| 2025.12.22 | ₩161,887 | ₩162,917 | ₩160,804 | ₩161,098 | -0.49% | 55.7만 |
|---|
| 2025.12.19 | ₩161,580 | ₩162,409 | ₩161,299 | ₩161,941 | +0.22% | 119.9만 |
|---|
| 2025.12.18 | ₩162,957 | ₩164,188 | ₩160,643 | ₩160,710 | -1.38% | 53.9만 |
|---|
| 2025.12.17 | ₩160,617 | ₩161,178 | ₩158,851 | ₩159,988 | -0.39% | 64.9만 |
|---|
| 2025.12.16 | ₩164,389 | ₩164,389 | ₩160,041 | ₩160,991 | -2.07% | 58.4만 |
|---|
| 2025.12.15 | ₩163,158 | ₩163,412 | ₩161,005 | ₩162,275 | -0.54% | 44.3만 |
|---|
| 2025.12.12 | ₩163,265 | ₩163,773 | ₩161,406 | ₩162,208 | -0.65% | 41.3만 |
|---|
| 2025.12.11 | ₩161,968 | ₩163,492 | ₩161,058 | ₩162,556 | +0.36% | 64.6만 |
|---|
| 2025.12.10 | ₩156,390 | ₩161,178 | ₩155,962 | ₩160,336 | +2.52% | 65.2만 |
|---|
| 2025.12.09 | ₩156,243 | ₩157,661 | ₩155,146 | ₩155,280 | -0.62% | 60.2만 |
|---|
| 2025.12.08 | ₩159,172 | ₩160,055 | ₩156,778 | ₩157,206 | -1.24% | 58.8만 |
|---|
| 2025.12.05 | ₩158,650 | ₩159,787 | ₩156,952 | ₩157,085 | -0.99% | 45.8만 |
|---|
| 2025.12.04 | ₩160,322 | ₩161,031 | ₩157,661 | ₩158,209 | -1.32% | 41.7만 |
|---|
| 2025.12.03 | ₩158,931 | ₩162,449 | ₩158,410 | ₩160,215 | +0.81% | 60.8만 |
|---|
| 2025.12.02 | ₩159,078 | ₩159,172 | ₩155,895 | ₩157,687 | -0.87% | 46.8만 |
|---|
| 2025.12.01 | ₩158,196 | ₩158,784 | ₩157,219 | ₩158,610 | +0.26% | 62.3만 |
|---|
| 2025.11.28 | ₩159,012 | ₩159,814 | ₩157,166 | ₩157,821 | -0.75% | 42만 |
|---|
| 2025.11.26 | ₩158,463 | ₩160,162 | ₩156,738 | ₩158,182 | -0.18% | 60.6만 |
|---|
| 2025.11.25 | ₩155,240 | ₩157,540 | ₩155,039 | ₩157,005 | +1.14% | 72.9만 |
|---|
| 2025.11.24 | ₩155,975 | ₩156,417 | ₩153,728 | ₩153,862 | -1.35% | 81.1만 |
|---|
| 2025.11.21 | ₩150,919 | ₩156,310 | ₩150,464 | ₩156,055 | +3.40% | 66.3만 |
|---|
| 2025.11.20 | ₩156,550 | ₩156,831 | ₩150,585 | ₩150,732 | -3.72% | 80.5만 |
|---|
| 2025.11.19 | ₩157,393 | ₩157,513 | ₩155,360 | ₩156,029 | -0.87% | 50.9만 |
|---|
| 2025.11.18 | ₩155,133 | ₩158,517 | ₩154,852 | ₩156,965 | +1.18% | 49.4만 |
|---|
| 2025.11.17 | ₩160,242 | ₩160,750 | ₩156,109 | ₩156,657 | -2.24% | 45.4만 |
|---|
| 2025.11.14 | ₩161,433 | ₩162,569 | ₩159,613 | ₩161,526 | +0.06% | 51.1만 |
|---|
| 2025.11.13 | ₩166,555 | ₩167,786 | ₩163,372 | ₩164,402 | -1.29% | 48.1만 |
|---|
| 2025.11.12 | ₩165,124 | ₩167,599 | ₩165,124 | ₩166,542 | +0.86% | 53.2만 |
|---|
| 2025.11.11 | ₩164,750 | ₩165,579 | ₩163,974 | ₩164,710 | -0.02% | 41.5만 |
|---|
| 2025.11.10 | ₩163,706 | ₩164,830 | ₩162,676 | ₩163,613 | -0.06% | 44.6만 |
|---|
| 2025.11.07 | ₩160,817 | ₩162,971 | ₩159,881 | ₩162,864 | +1.27% | 49.2만 |
|---|
| 2025.11.06 | ₩161,312 | ₩162,088 | ₩159,092 | ₩160,389 | -0.57% | 49.8만 |
|---|
| 2025.11.05 | ₩160,376 | ₩163,278 | ₩160,175 | ₩162,382 | +1.25% | 52.2만 |
|---|
| 2025.11.04 | ₩158,436 | ₩160,643 | ₩157,901 | ₩160,122 | +1.06% | 58.9만 |
|---|
| 2025.11.03 | ₩157,166 | ₩159,881 | ₩156,657 | ₩159,319 | +1.37% | 76.1만 |
|---|
| 2025.10.31 | ₩155,320 | ₩156,497 | ₩153,822 | ₩156,229 | +0.59% | 52.8만 |
|---|
| 2025.10.30 | ₩155,026 | ₩156,965 | ₩153,153 | ₩155,627 | +0.39% | 94만 |
|---|
| 2025.10.29 | ₩157,286 | ₩158,851 | ₩154,183 | ₩155,427 | -1.18% | 59.4만 |
|---|
| 2025.10.28 | ₩155,721 | ₩157,768 | ₩155,627 | ₩157,019 | +0.83% | 40.3만 |
|---|
| 2025.10.27 | ₩155,520 | ₩156,751 | ₩155,159 | ₩155,226 | -0.19% | 51.3만 |
|---|
| 2025.10.24 | ₩156,751 | ₩157,219 | ₩154,531 | ₩154,745 | -1.28% | 71.5만 |
|---|
| 2025.10.23 | ₩155,681 | ₩156,096 | ₩154,169 | ₩154,705 | -0.63% | 78.3만 |
|---|
| 2025.10.22 | ₩158,690 | ₩160,082 | ₩154,343 | ₩154,798 | -2.45% | 94.5만 |
|---|
| 2025.10.21 | ₩158,196 | ₩159,266 | ₩157,045 | ₩158,089 | -0.07% | 84.3만 |
|---|
| 2025.10.20 | ₩157,794 | ₩158,262 | ₩155,855 | ₩157,406 | -0.25% | 95.4만 |
|---|
| 2025.10.17 | ₩157,687 | ₩161,887 | ₩153,835 | ₩157,794 | +0.07% | 161.3만 |
|---|
| 2025.10.16 | ₩162,182 | ₩162,543 | ₩160,255 | ₩162,048 | -0.08% | 120.1만 |
|---|
| 2025.10.15 | ₩159,373 | ₩162,516 | ₩159,373 | ₩161,713 | +1.47% | 75.1만 |
|---|
| 2025.10.14 | ₩154,129 | ₩159,145 | ₩154,129 | ₩158,838 | +3.05% | 76.2만 |
|---|
| 2025.10.13 | ₩157,768 | ₩158,276 | ₩156,296 | ₩156,403 | -0.86% | 51.5만 |
|---|
| 2025.10.10 | ₩158,784 | ₩160,015 | ₩154,383 | ₩154,611 | -2.63% | 95.1만 |
|---|