시장 데이터를 불러오는 중
전체 종목
암페놀 과거 주가
Amphenol Corporation Common Stock · APH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amphenol Corporation Common Stock · APH · NYSE
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩116,019 | ₩117,319 | ₩115,282 | ₩116,903 | +0.76% | 834만 |
| 2026.10.07 | — | — | — | ₩116,930 | — | — |
| 2026.10.02 | ₩116,341 | ₩117,949 | ₩114,867 | ₩116,528 | +0.16% | 906.5만 |
| 2026.09.30 | — | — | — | ₩112,964 | — | — |
| 2026.09.28 | ₩112,776 | ₩114,853 | ₩110,578 | ₩113,392 | +0.55% | 1392.3만 |
| 2026.09.25 | ₩112,441 | ₩113,915 | ₩111,865 | ₩112,682 | +0.21% | 1014.6만 |
| 2026.09.24 | — | — | — | ₩111,329 | — | — |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,136 |
| — |
| — |
| 2026.09.22 | — | — | — | ₩108,944 | — | — |
|---|
| 2026.09.21 | ₩106,210 | ₩108,823 | ₩105,701 | ₩108,166 | +1.84% | 1165.2만 |
|---|
| 2026.09.18 | ₩104,964 | ₩106,264 | ₩103,718 | ₩103,919 | -1.00% | 2976.2만 |
|---|
| 2026.09.17 | — | — | — | ₩105,017 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩103,530 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩104,053 | — | — |
|---|
| 2026.09.14 | ₩108,810 | ₩109,346 | ₩105,004 | ₩105,259 | -3.26% | 1220.4만 |
|---|
| 2026.09.04 | ₩111,007 | ₩112,347 | ₩109,681 | ₩110,927 | -0.07% | 1122.3만 |
|---|
| 2026.09.03 | ₩108,300 | ₩110,096 | ₩106,304 | ₩109,975 | +1.55% | 1018.5만 |
|---|
| 2026.09.02 | ₩107,242 | ₩108,756 | ₩104,126 | ₩107,255 | +0.01% | 1328.3만 |
|---|
| 2026.09.01 | ₩106,605 | ₩109,406 | ₩104,950 | ₩109,332 | +2.56% | 1542.6만 |
|---|
| 2026.08.31 | ₩104,796 | ₩107,001 | ₩104,475 | ₩106,230 | +1.37% | 1105.4만 |
|---|
| 2026.08.28 | ₩108,039 | ₩108,200 | ₩105,614 | ₩105,687 | -2.18% | 845.7만 |
|---|
| 2026.08.27 | ₩218,825 | ₩218,825 | ₩214,899 | ₩216,252 | -1.18% | 513.1만 |
|---|
| 2026.08.26 | ₩213,157 | ₩217,914 | ₩213,010 | ₩216,199 | +1.43% | 592.7만 |
|---|
| 2026.08.25 | ₩213,948 | ₩213,974 | ₩210,745 | ₩212,768 | -0.55% | 541.5만 |
|---|
| 2026.08.24 | ₩207,703 | ₩209,445 | ₩203,013 | ₩208,440 | +0.35% | 526.4만 |
|---|
| 2026.08.21 | ₩209,713 | ₩212,273 | ₩206,108 | ₩210,397 | +0.33% | 628.1만 |
|---|
| 2026.08.20 | ₩208,708 | ₩209,981 | ₩204,782 | ₩205,170 | -1.70% | 541.9만 |
|---|
| 2026.08.19 | ₩217,083 | ₩218,758 | ₩208,454 | ₩209,097 | -3.68% | 604만 |
|---|
| 2026.08.18 | ₩221,371 | ₩222,953 | ₩211,857 | ₩213,827 | -3.41% | 753.7만 |
|---|
| 2026.08.17 | ₩225,056 | ₩230,564 | ₩223,046 | ₩228,969 | +1.74% | 630.4만 |
|---|
| 2026.08.14 | ₩221,974 | ₩224,976 | ₩221,438 | ₩223,931 | +0.88% | 448.2만 |
|---|
| 2026.08.13 | ₩227,562 | ₩228,339 | ₩221,465 | ₩222,108 | -2.40% | 419.3만 |
|---|
| 2026.08.12 | ₩230,671 | ₩231,582 | ₩225,365 | ₩227,750 | -1.27% | 522.3만 |
|---|
| 2026.08.11 | ₩228,353 | ₩230,832 | ₩223,998 | ₩224,092 | -1.87% | 395.3만 |
|---|
| 2026.08.10 | ₩229,720 | ₩230,095 | ₩224,628 | ₩224,721 | -2.18% | 558.4만 |
|---|
| 2026.08.07 | ₩230,014 | ₩231,033 | ₩223,623 | ₩226,705 | -1.44% | 606.2만 |
|---|
| 2026.08.06 | ₩227,455 | ₩236,286 | ₩226,021 | ₩228,621 | +0.51% | 536.1만 |
|---|
| 2026.08.05 | ₩230,899 | ₩234,289 | ₩228,607 | ₩230,805 | -0.04% | 614.4만 |
|---|
| 2026.08.04 | ₩228,433 | ₩231,689 | ₩221,894 | ₩229,586 | +0.50% | 817.4만 |
|---|
| 2026.08.03 | ₩211,361 | ₩219,978 | ₩208,186 | ₩218,879 | +3.56% | 716.2만 |
|---|
| 2026.07.31 | ₩220,875 | ₩224,092 | ₩214,202 | ₩215,341 | -2.51% | 928만 |
|---|
| 2026.07.30 | ₩214,015 | ₩216,025 | ₩207,328 | ₩214,162 | +0.07% | 1076.4만 |
|---|
| 2026.07.29 | ₩204,085 | ₩213,438 | ₩200,226 | ₩201,418 | -1.31% | 1218.6만 |
|---|
| 2026.07.28 | ₩194,893 | ₩195,643 | ₩187,161 | ₩192,762 | -1.09% | 1011.2만 |
|---|
| 2026.07.27 | ₩208,373 | ₩208,373 | ₩196,648 | ₩200,038 | -4.00% | 556.7만 |
|---|
| 2026.07.24 | ₩209,445 | ₩212,876 | ₩202,732 | ₩204,581 | -2.32% | 560.6만 |
|---|
| 2026.07.23 | ₩209,713 | ₩214,443 | ₩209,204 | ₩210,959 | +0.59% | 631.8만 |
|---|
| 2026.07.22 | ₩206,350 | ₩212,433 | ₩205,854 | ₩211,067 | +2.29% | 604.8만 |
|---|
| 2026.07.21 | ₩207,770 | ₩211,830 | ₩204,849 | ₩211,469 | +1.78% | 648.7만 |
|---|
| 2026.07.20 | ₩203,683 | ₩207,408 | ₩201,284 | ₩201,686 | -0.98% | 476.3만 |
|---|
| 2026.07.17 | ₩200,681 | ₩205,706 | ₩195,697 | ₩202,611 | +0.96% | 669.9만 |
|---|
| 2026.07.16 | ₩206,926 | ₩210,383 | ₩204,313 | ₩205,211 | -0.83% | 548.6만 |
|---|
| 2026.07.15 | ₩214,899 | ₩215,301 | ₩206,551 | ₩210,437 | -2.08% | 740.4만 |
|---|
| 2026.07.14 | ₩211,844 | ₩214,376 | ₩208,105 | ₩212,219 | +0.18% | 520.8만 |
|---|
| 2026.07.13 | ₩212,179 | ₩214,912 | ₩207,650 | ₩209,030 | -1.48% | 550.3만 |
|---|
| 2026.07.10 | ₩216,494 | ₩217,686 | ₩210,571 | ₩213,144 | -1.55% | 594.9만 |
|---|
| 2026.07.09 | ₩219,093 | ₩220,956 | ₩216,185 | ₩217,405 | -0.77% | 612.4만 |
|---|
| 2026.07.08 | ₩207,435 | ₩212,460 | ₩205,224 | ₩212,018 | +2.21% | 626.3만 |
|---|
| 2026.07.07 | ₩216,855 | ₩218,865 | ₩209,365 | ₩212,541 | -1.99% | 546만 |
|---|
| 2026.07.06 | ₩225,123 | ₩226,959 | ₩220,688 | ₩223,529 | -0.71% | 762.5만 |
|---|
| 2026.07.02 | ₩227,817 | ₩231,823 | ₩216,226 | ₩220,554 | -3.19% | 830.3만 |
|---|
| 2026.07.01 | ₩233,351 | ₩233,351 | ₩224,494 | ₩230,778 | -1.10% | 801.2만 |
|---|
| 2026.06.30 | ₩224,011 | ₩239,220 | ₩223,984 | ₩236,272 | +5.47% | 1441.9만 |
|---|
| 2026.06.29 | ₩220,112 | ₩223,649 | ₩214,041 | ₩223,006 | +1.31% | 619.7만 |
|---|
| 2026.06.26 | ₩217,713 | ₩222,363 | ₩215,288 | ₩219,388 | +0.77% | 1186.1만 |
|---|
| 2026.06.25 | ₩222,644 | ₩226,088 | ₩219,495 | ₩221,304 | -0.60% | 848.4만 |
|---|
| 2026.06.24 | ₩210,839 | ₩222,886 | ₩209,325 | ₩218,128 | +3.46% | 866.6만 |
|---|
| 2026.06.23 | ₩214,015 | ₩217,445 | ₩212,393 | ₩212,661 | -0.63% | 1001.1만 |
|---|
| 2026.06.22 | ₩222,926 | ₩226,128 | ₩219,830 | ₩222,390 | -0.24% | 858.5만 |
|---|
| 2026.06.18 | ₩221,532 | ₩222,912 | ₩217,981 | ₩219,710 | -0.82% | 1281.9만 |
|---|
| 2026.06.17 | ₩215,783 | ₩220,004 | ₩214,229 | ₩215,891 | +0.05% | 871.3만 |
|---|
| 2026.06.16 | ₩212,514 | ₩217,217 | ₩210,477 | ₩212,809 | +0.14% | 822.3만 |
|---|
| 2026.06.15 | ₩209,780 | ₩213,546 | ₩207,448 | ₩212,514 | +1.30% | 903.6만 |
|---|
| 2026.06.12 | ₩206,055 | ₩208,092 | ₩203,388 | ₩206,095 | +0.02% | 939.3만 |
|---|
| 2026.06.11 | ₩201,593 | ₩205,412 | ₩197,921 | ₩204,299 | +1.34% | 1191만 |
|---|
| 2026.06.10 | ₩205,023 | ₩214,135 | ₩199,743 | ₩199,958 | -2.47% | 1207만 |
|---|
| 2026.06.09 | ₩197,599 | ₩207,596 | ₩194,598 | ₩206,457 | +4.48% | 1543.2만 |
|---|
| 2026.06.08 | ₩193,003 | ₩195,576 | ₩190,095 | ₩192,427 | -0.30% | 750.7만 |
|---|
| 2026.06.05 | ₩191,958 | ₩194,263 | ₩185,191 | ₩186,008 | -3.10% | 716.8만 |
|---|
| 2026.06.04 | ₩194,665 | ₩198,109 | ₩190,042 | ₩196,675 | +1.03% | 561.9만 |
|---|
| 2026.06.03 | ₩199,127 | ₩203,576 | ₩195,656 | ₩197,814 | -0.66% | 858만 |
|---|
| 2026.06.02 | ₩196,527 | ₩200,387 | ₩189,613 | ₩198,859 | +1.19% | 1144.2만 |
|---|
| 2026.06.01 | ₩196,916 | ₩199,194 | ₩193,231 | ₩196,099 | -0.42% | 871.8만 |
|---|
| 2026.05.29 | ₩199,583 | ₩203,174 | ₩195,643 | ₩199,341 | -0.12% | 1369.7만 |
|---|
| 2026.05.28 | ₩188,970 | ₩198,779 | ₩187,455 | ₩197,894 | +4.72% | 1379.1만 |
|---|
| 2026.05.27 | ₩187,214 | ₩190,269 | ₩185,151 | ₩187,924 | +0.38% | 1007.2만 |
|---|
| 2026.05.26 | ₩183,422 | ₩192,628 | ₩182,511 | ₩187,013 | +1.96% | 1659만 |
|---|
| 2026.05.22 | ₩170,343 | ₩177,673 | ₩170,343 | ₩176,963 | +3.89% | 1773.1만 |
|---|
| 2026.05.21 | ₩163,858 | ₩167,730 | ₩162,692 | ₩167,315 | +2.11% | 858.7만 |
|---|
| 2026.05.20 | ₩160,762 | ₩164,956 | ₩160,266 | ₩164,889 | +2.57% | 956.4만 |
|---|
| 2026.05.19 | ₩160,427 | ₩161,231 | ₩158,136 | ₩159,730 | -0.43% | 1076.2만 |
|---|
| 2026.05.18 | ₩168,052 | ₩168,494 | ₩161,017 | ₩163,107 | -2.94% | 988.9만 |
|---|
| 2026.05.15 | ₩172,045 | ₩172,461 | ₩167,127 | ₩167,503 | -2.64% | 1035.3만 |
|---|
| 2026.05.14 | ₩167,409 | ₩173,452 | ₩165,559 | ₩173,117 | +3.41% | 1084.9만 |
|---|
| 2026.05.13 | ₩174,136 | ₩174,176 | ₩165,559 | ₩167,020 | -4.09% | 1131.1만 |
|---|
| 2026.05.12 | ₩166,082 | ₩171,750 | ₩165,626 | ₩171,348 | +3.17% | 1595.9만 |
|---|
| 2026.05.11 | ₩171,482 | ₩172,072 | ₩162,719 | ₩164,112 | -4.30% | 2475.6만 |
|---|
| 2026.05.08 | ₩184,360 | ₩184,655 | ₩171,027 | ₩171,563 | -6.94% | 1819.1만 |
|---|
| 2026.05.07 | ₩186,410 | ₩186,410 | ₩180,085 | ₩183,074 | -1.79% | 900.3만 |
|---|
| 2026.05.06 | ₩184,923 | ₩188,782 | ₩183,610 | ₩185,553 | +0.34% | 1053.4만 |
|---|
| 2026.05.05 | ₩192,226 | ₩193,124 | ₩182,136 | ₩183,167 | -4.71% | 1169.9만 |
|---|
| 2026.05.04 | ₩192,226 | ₩192,896 | ₩187,857 | ₩188,983 | -1.69% | 719.4만 |
|---|
| 2026.05.01 | ₩196,286 | ₩196,541 | ₩190,658 | ₩190,685 | -2.85% | 577.4만 |
|---|
| 2026.04.30 | ₩203,603 | ₩204,809 | ₩192,440 | ₩197,345 | -3.07% | 931.4만 |
|---|
| 2026.04.29 | ₩206,363 | ₩207,596 | ₩196,380 | ₩198,832 | -3.65% | 1432.4만 |
|---|
| 2026.04.28 | ₩192,963 | ₩197,532 | ₩190,631 | ₩192,588 | -0.19% | 987.2만 |
|---|
| 2026.04.27 | ₩199,998 | ₩201,003 | ₩193,566 | ₩199,181 | -0.41% | 634.8만 |
|---|
| 2026.04.24 | ₩202,825 | ₩203,321 | ₩199,006 | ₩200,614 | -1.09% | 466.2만 |
|---|
| 2026.04.23 | ₩199,757 | ₩203,683 | ₩199,140 | ₩201,244 | +0.74% | 673.4만 |
|---|
| 2026.04.22 | ₩198,497 | ₩202,678 | ₩194,852 | ₩198,497 | 0.00% | 936.5만 |
|---|
| 2026.04.21 | ₩206,350 | ₩208,320 | ₩202,705 | ₩203,589 | -1.34% | 737.2만 |
|---|
| 2026.04.20 | ₩205,023 | ₩206,698 | ₩203,683 | ₩204,768 | -0.12% | 610.3만 |
|---|
| 2026.04.17 | ₩200,708 | ₩204,232 | ₩200,681 | ₩202,423 | +0.85% | 678.5만 |
|---|
| 2026.04.16 | ₩196,983 | ₩199,757 | ₩194,826 | ₩199,609 | +1.33% | 646만 |
|---|
| 2026.04.15 | ₩198,323 | ₩199,288 | ₩193,633 | ₩196,956 | -0.69% | 731.4만 |
|---|
| 2026.04.14 | ₩198,135 | ₩199,944 | ₩195,268 | ₩199,288 | +0.58% | 836.4만 |
|---|
| 2026.04.13 | ₩187,603 | ₩194,772 | ₩187,496 | ₩194,665 | +3.76% | 763.5만 |
|---|
| 2026.04.10 | ₩186,008 | ₩192,561 | ₩185,486 | ₩188,608 | +1.40% | 973.8만 |
|---|
| 2026.04.09 | ₩183,167 | ₩185,151 | ₩179,764 | ₩184,494 | +0.72% | 680.8만 |
|---|
| 2026.04.08 | ₩182,243 | ₩183,047 | ₩176,641 | ₩181,332 | -0.50% | 705.6만 |
|---|
| 2026.04.07 | ₩167,770 | ₩172,059 | ₩167,074 | ₩172,032 | +2.54% | 446.2만 |
|---|
| 2026.04.06 | ₩171,523 | ₩172,166 | ₩168,977 | ₩169,499 | -1.18% | 460.6만 |
|---|
| 2026.04.02 | ₩165,064 | ₩173,117 | ₩164,822 | ₩171,523 | +3.91% | 558.8만 |
|---|
| 2026.04.01 | ₩170,410 | ₩173,841 | ₩170,397 | ₩171,121 | +0.42% | 736만 |
|---|
| 2026.03.31 | ₩163,858 | ₩169,526 | ₩162,142 | ₩169,312 | +3.33% | 1007.6만 |
|---|
| 2026.03.30 | ₩168,039 | ₩169,338 | ₩158,444 | ₩159,663 | -4.98% | 817.2만 |
|---|
| 2026.03.27 | ₩164,152 | ₩168,869 | ₩162,585 | ₩165,653 | +0.91% | 780.6만 |
|---|
| 2026.03.26 | ₩167,838 | ₩170,491 | ₩164,286 | ₩164,997 | -1.69% | 964.6만 |
|---|
| 2026.03.25 | ₩174,015 | ₩176,494 | ₩169,861 | ₩172,501 | -0.87% | 1172만 |
|---|
| 2026.03.24 | ₩172,327 | ₩178,343 | ₩171,188 | ₩171,469 | -0.50% | 973.2만 |
|---|
| 2026.03.23 | ₩173,023 | ₩178,772 | ₩172,300 | ₩175,100 | +1.20% | 771.5만 |
|---|
| 2026.03.20 | ₩174,390 | ₩175,315 | ₩167,074 | ₩169,834 | -2.61% | 1427.6만 |
|---|
| 2026.03.19 | ₩168,615 | ₩176,869 | ₩168,039 | ₩175,074 | +3.83% | 715.4만 |
|---|
| 2026.03.18 | ₩181,291 | ₩183,074 | ₩169,472 | ₩171,268 | -5.53% | 1261.9만 |
|---|
| 2026.03.17 | ₩187,455 | ₩193,298 | ₩179,884 | ₩181,063 | -3.41% | 1319.6만 |
|---|
| 2026.03.16 | ₩183,583 | ₩188,380 | ₩181,774 | ₩183,315 | -0.15% | 1049.3만 |
|---|
| 2026.03.13 | ₩176,789 | ₩183,382 | ₩176,775 | ₩179,455 | +1.51% | 724.7만 |
|---|
| 2026.03.12 | ₩177,298 | ₩177,539 | ₩172,246 | ₩176,172 | -0.63% | 893.7만 |
|---|
| 2026.03.11 | ₩182,832 | ₩183,301 | ₩177,821 | ₩180,286 | -1.39% | 662.6만 |
|---|
| 2026.03.10 | ₩182,752 | ₩186,745 | ₩181,586 | ₩183,234 | +0.26% | 715.6만 |
|---|
| 2026.03.09 | ₩173,626 | ₩183,221 | ₩172,340 | ₩182,323 | +5.01% | 875.5만 |
|---|
| 2026.03.06 | ₩178,450 | ₩181,439 | ₩174,966 | ₩176,708 | -0.98% | 797.6만 |
|---|
| 2026.03.05 | ₩182,243 | ₩188,112 | ₩179,388 | ₩182,564 | +0.18% | 1391.8만 |
|---|
| 2026.03.04 | ₩177,043 | ₩178,866 | ₩173,023 | ₩177,888 | +0.48% | 1154.5만 |
|---|
| 2026.03.03 | ₩174,203 | ₩176,775 | ₩170,987 | ₩173,640 | -0.32% | 1524.2만 |
|---|
| 2026.03.02 | ₩189,613 | ₩190,470 | ₩180,595 | ₩181,117 | -4.48% | 1474.7만 |
|---|
| 2026.02.27 | ₩194,946 | ₩197,666 | ₩192,346 | ₩195,723 | +0.40% | 982.8만 |
|---|
| 2026.02.26 | ₩205,358 | ₩205,894 | ₩192,735 | ₩198,953 | -3.12% | 775.6만 |
|---|
| 2026.02.25 | ₩202,946 | ₩206,430 | ₩199,408 | ₩204,541 | +0.79% | 565.4만 |
|---|
| 2026.02.24 | ₩199,100 | ₩203,294 | ₩194,973 | ₩203,013 | +1.97% | 800만 |
|---|
| 2026.02.23 | ₩201,164 | ₩203,361 | ₩197,251 | ₩198,082 | -1.53% | 607만 |
|---|
| 2026.02.20 | ₩200,588 | ₩205,867 | ₩200,588 | ₩202,397 | +0.90% | 746.7만 |
|---|
| 2026.02.19 | ₩196,983 | ₩202,852 | ₩196,058 | ₩202,611 | +2.86% | 523.1만 |
|---|
| 2026.02.18 | ₩201,003 | ₩202,839 | ₩197,090 | ₩197,961 | -1.51% | 748.5만 |
|---|
| 2026.02.17 | ₩193,968 | ₩200,078 | ₩191,663 | ₩199,087 | +2.64% | 684.5만 |
|---|
| 2026.02.13 | ₩192,494 | ₩199,422 | ₩188,970 | ₩196,608 | +2.14% | 937.9만 |
|---|
| 2026.02.12 | ₩197,385 | ₩199,489 | ₩192,547 | ₩192,601 | -2.42% | 1135.3만 |
|---|
| 2026.02.11 | ₩198,015 | ₩198,015 | ₩185,995 | ₩193,016 | -2.52% | 891.1만 |
|---|
| 2026.02.10 | ₩195,710 | ₩197,492 | ₩191,810 | ₩193,150 | -1.31% | 1068.8만 |
|---|
| 2026.02.09 | ₩183,811 | ₩194,665 | ₩183,060 | ₩193,231 | +5.13% | 932.1만 |
|---|
| 2026.02.06 | ₩177,097 | ₩185,338 | ₩177,057 | ₩182,551 | +3.08% | 1153.2만 |
|---|
| 2026.02.05 | ₩173,533 | ₩175,114 | ₩169,124 | ₩171,027 | -1.44% | 1960.3만 |
|---|
| 2026.02.04 | ₩196,728 | ₩196,996 | ₩173,385 | ₩174,203 | -11.45% | 2125.4만 |
|---|
| 2026.02.03 | ₩196,782 | ₩199,985 | ₩188,916 | ₩197,063 | +0.14% | 1035.9만 |
|---|
| 2026.02.02 | ₩192,963 | ₩199,006 | ₩192,963 | ₩194,209 | +0.65% | 995.1만 |
|---|
| 2026.01.30 | ₩198,256 | ₩200,547 | ₩192,628 | ₩193,070 | -2.62% | 1233.4만 |
|---|
| 2026.01.29 | ₩198,671 | ₩202,892 | ₩195,308 | ₩200,440 | +0.89% | 1692.9만 |
|---|
| 2026.01.28 | ₩188,943 | ₩205,572 | ₩187,603 | ₩195,589 | +3.52% | 3779.1만 |
|---|
| 2026.01.27 | ₩211,562 | ₩223,837 | ₩210,986 | ₩222,778 | +5.30% | 1831.3만 |
|---|
| 2026.01.26 | ₩201,874 | ₩209,968 | ₩201,030 | ₩208,454 | +3.26% | 1056.4만 |
|---|
| 2026.01.23 | ₩202,678 | ₩203,415 | ₩198,189 | ₩202,330 | -0.17% | 733.3만 |
|---|
| 2026.01.22 | ₩209,043 | ₩211,107 | ₩199,489 | ₩204,353 | -2.24% | 780만 |
|---|
| 2026.01.21 | ₩205,130 | ₩208,829 | ₩201,646 | ₩207,167 | +0.99% | 866.5만 |
|---|
| 2026.01.20 | ₩201,807 | ₩206,886 | ₩200,373 | ₩204,125 | +1.15% | 1066.9만 |
|---|
| 2026.01.16 | ₩207,703 | ₩207,703 | ₩203,174 | ₩206,886 | -0.39% | 960.2만 |
|---|
| 2026.01.15 | ₩201,217 | ₩209,418 | ₩200,333 | ₩206,658 | +2.70% | 1007.9만 |
|---|
| 2026.01.14 | ₩198,551 | ₩199,248 | ₩193,472 | ₩196,648 | -0.96% | 942.1만 |
|---|
| 2026.01.13 | ₩195,898 | ₩199,810 | ₩193,083 | ₩199,623 | +1.90% | 806.2만 |
|---|
| 2026.01.12 | ₩189,827 | ₩197,318 | ₩189,613 | ₩194,450 | +2.44% | 1013.4만 |
|---|
| 2026.01.09 | ₩182,591 | ₩188,259 | ₩182,136 | ₩187,817 | +2.86% | 519.2만 |
|---|
| 2026.01.08 | ₩184,601 | ₩185,285 | ₩179,697 | ₩182,578 | -1.10% | 697.1만 |
|---|
| 2026.01.07 | ₩187,161 | ₩188,045 | ₩184,869 | ₩186,142 | -0.54% | 829.5만 |
|---|
| 2026.01.06 | ₩184,467 | ₩189,492 | ₩175,033 | ₩189,452 | +2.70% | 1285.5만 |
|---|
| 2026.01.05 | ₩189,010 | ₩192,025 | ₩186,263 | ₩187,442 | -0.83% | 1017.9만 |
|---|
| 2026.01.02 | ₩183,744 | ₩187,522 | ₩183,167 | ₩187,214 | +1.89% | 717.9만 |
|---|
| 2025.12.31 | ₩183,100 | ₩183,784 | ₩180,943 | ₩181,090 | -1.10% | 330.3만 |
|---|
| 2025.12.30 | ₩183,945 | ₩184,722 | ₩182,162 | ₩182,511 | -0.78% | 355.2만 |
|---|
| 2025.12.29 | ₩182,511 | ₩184,373 | ₩182,002 | ₩183,449 | +0.51% | 437.7만 |
|---|
| 2025.12.26 | ₩184,842 | ₩185,352 | ₩183,368 | ₩184,159 | -0.37% | 266.8만 |
|---|
| 2025.12.24 | ₩183,824 | ₩185,124 | ₩183,114 | ₩184,842 | +0.55% | 216.2만 |
|---|
| 2025.12.23 | ₩179,107 | ₩183,918 | ₩178,598 | ₩183,744 | +2.59% | 480.7만 |
|---|
| 2025.12.22 | ₩183,583 | ₩183,864 | ₩178,611 | ₩181,090 | -1.36% | 534.9만 |
|---|
| 2025.12.19 | ₩174,296 | ₩183,368 | ₩174,109 | ₩181,291 | +4.01% | 1753.8만 |
|---|
| 2025.12.18 | ₩173,144 | ₩174,886 | ₩171,375 | ₩173,680 | +0.31% | 800.9만 |
|---|
| 2025.12.17 | ₩173,479 | ₩174,082 | ₩168,012 | ₩169,526 | -2.28% | 1204.7만 |
|---|
| 2025.12.16 | ₩172,943 | ₩174,765 | ₩171,268 | ₩173,037 | +0.05% | 790.2만 |
|---|
| 2025.12.15 | ₩174,404 | ₩175,918 | ₩173,412 | ₩174,069 | -0.19% | 804.2만 |
|---|
| 2025.12.12 | ₩185,070 | ₩185,204 | ₩171,898 | ₩173,184 | -6.42% | 1326.1만 |
|---|
| 2025.12.11 | ₩184,655 | ₩186,464 | ₩179,777 | ₩186,383 | +0.94% | 724.8만 |
|---|
| 2025.12.10 | ₩185,660 | ₩186,839 | ₩182,725 | ₩185,834 | +0.09% | 675.9만 |
|---|
| 2025.12.09 | ₩187,147 | ₩188,849 | ₩184,655 | ₩185,700 | -0.77% | 559.7만 |
|---|
| 2025.12.08 | ₩187,603 | ₩190,645 | ₩187,120 | ₩187,683 | +0.04% | 388.3만 |
|---|
| 2025.12.05 | ₩187,549 | ₩187,549 | ₩183,596 | ₩186,745 | -0.43% | 743.8만 |
|---|
| 2025.12.04 | ₩184,909 | ₩188,045 | ₩184,494 | ₩186,879 | +1.07% | 819.5만 |
|---|
| 2025.12.03 | ₩188,849 | ₩189,023 | ₩183,998 | ₩185,794 | -1.62% | 1011.5만 |
|---|
| 2025.12.02 | ₩190,283 | ₩192,266 | ₩188,809 | ₩189,599 | -0.36% | 872.3만 |
|---|
| 2025.12.01 | ₩187,120 | ₩187,723 | ₩183,985 | ₩186,558 | -0.30% | 733.8만 |
|---|
| 2025.11.28 | ₩186,919 | ₩188,889 | ₩185,325 | ₩188,809 | +1.01% | 319.5만 |
|---|
| 2025.11.26 | ₩186,156 | ₩186,852 | ₩184,601 | ₩185,888 | -0.14% | 644.3만 |
|---|
| 2025.11.25 | ₩184,266 | ₩185,378 | ₩179,482 | ₩184,668 | +0.22% | 710.3만 |
|---|
| 2025.11.24 | ₩177,780 | ₩185,338 | ₩177,593 | ₩184,762 | +3.93% | 1356.8만 |
|---|
| 2025.11.21 | ₩174,685 | ₩177,137 | ₩170,437 | ₩176,347 | +0.95% | 820.7만 |
|---|
| 2025.11.20 | ₩188,527 | ₩188,527 | ₩174,484 | ₩174,685 | -7.34% | 1031.3만 |
|---|
| 2025.11.19 | ₩177,151 | ₩183,261 | ₩176,467 | ₩183,127 | +3.37% | 898.1만 |
|---|
| 2025.11.18 | ₩177,311 | ₩178,477 | ₩173,881 | ₩177,472 | +0.09% | 810만 |
|---|
| 2025.11.17 | ₩177,673 | ₩181,466 | ₩175,878 | ₩177,325 | -0.20% | 600.1만 |
|---|
| 2025.11.14 | ₩174,658 | ₩183,181 | ₩174,404 | ₩179,214 | +2.61% | 979.8만 |
|---|
| 2025.11.13 | ₩189,184 | ₩189,412 | ₩180,675 | ₩181,238 | -4.20% | 1009.8만 |
|---|
| 2025.11.12 | ₩192,936 | ₩193,030 | ₩188,608 | ₩190,176 | -1.43% | 653.9만 |
|---|
| 2025.11.11 | ₩190,953 | ₩192,829 | ₩188,514 | ₩192,253 | +0.68% | 697.7만 |
|---|
| 2025.11.10 | ₩189,278 | ₩193,459 | ₩188,621 | ₩192,762 | +1.84% | 778.3만 |
|---|
| 2025.11.07 | ₩183,261 | ₩186,544 | ₩180,246 | ₩186,383 | +1.70% | 875만 |
|---|
| 2025.11.06 | ₩186,812 | ₩187,589 | ₩181,801 | ₩185,070 | -0.93% | 764.7만 |
|---|
| 2025.11.05 | ₩183,154 | ₩189,010 | ₩182,913 | ₩186,089 | +1.60% | 807.9만 |
|---|
| 2025.11.04 | ₩183,087 | ₩185,700 | ₩182,055 | ₩183,181 | +0.05% | 1070.5만 |
|---|
| 2025.11.03 | ₩188,018 | ₩190,953 | ₩187,589 | ₩189,680 | +0.88% | 956.9만 |
|---|
| 2025.10.31 | ₩188,380 | ₩189,867 | ₩185,365 | ₩186,718 | -0.88% | 644.8만 |
|---|
| 2025.10.30 | ₩186,263 | ₩188,621 | ₩184,467 | ₩186,410 | +0.08% | 740.3만 |
|---|
| 2025.10.29 | ₩186,531 | ₩189,908 | ₩184,266 | ₩187,268 | +0.40% | 847.7만 |
|---|
| 2025.10.28 | ₩182,229 | ₩184,320 | ₩180,474 | ₩183,971 | +0.96% | 670만 |
|---|
| 2025.10.27 | ₩181,827 | ₩183,596 | ₩181,117 | ₩182,122 | +0.16% | 847.2만 |
|---|
| 2025.10.24 | ₩183,837 | ₩184,454 | ₩178,625 | ₩179,321 | -2.46% | 907.4만 |
|---|
| 2025.10.23 | ₩173,667 | ₩182,940 | ₩172,997 | ₩181,318 | +4.41% | 1198.7만 |
|---|
| 2025.10.22 | ₩181,372 | ₩182,162 | ₩167,503 | ₩172,769 | -4.74% | 2213.5만 |
|---|
| 2025.10.21 | ₩171,268 | ₩171,643 | ₩166,631 | ₩166,752 | -2.64% | 792.7만 |
|---|
| 2025.10.20 | ₩169,606 | ₩171,442 | ₩168,441 | ₩171,080 | +0.87% | 527.5만 |
|---|
| 2025.10.17 | ₩169,164 | ₩170,250 | ₩166,779 | ₩168,374 | -0.47% | 588.4만 |
|---|
| 2025.10.16 | ₩170,129 | ₩171,683 | ₩169,459 | ₩170,665 | +0.32% | 694.2만 |
|---|
| 2025.10.15 | ₩169,700 | ₩170,826 | ₩166,296 | ₩168,307 | -0.82% | 1011.4만 |
|---|
| 2025.10.14 | ₩163,121 | ₩166,752 | ₩160,856 | ₩164,340 | +0.75% | 591.2만 |
|---|
| 2025.10.13 | ₩165,492 | ₩167,717 | ₩164,595 | ₩166,042 | +0.33% | 614만 |
|---|
| 2025.10.10 | ₩170,263 | ₩170,853 | ₩162,665 | ₩163,080 | -4.22% | 571.5만 |
|---|
| 2025.10.09 | ₩168,990 | ₩169,499 | ₩166,658 | ₩169,178 | +0.11% | 332.3만 |
|---|
| 2025.10.08 | ₩166,806 | ₩168,990 | ₩165,935 | ₩168,561 | +1.05% | 631.8만 |
|---|
| 2025.10.07 | ₩166,337 | ₩167,167 | ₩164,715 | ₩166,873 | +0.32% | 739.6만 |
|---|
| 2025.10.06 | ₩166,712 | ₩167,543 | ₩164,166 | ₩165,358 | -0.81% | 656.9만 |
|---|
| 2025.10.03 | ₩166,363 | ₩167,087 | ₩163,657 | ₩163,777 | -1.55% | 631.6만 |
|---|
| 2025.10.02 | ₩167,905 | ₩168,588 | ₩163,348 | ₩165,600 | -1.37% | 607.2만 |
|---|
| 2025.10.01 | ₩165,385 | ₩168,226 | ₩163,214 | ₩167,047 | +1.00% | 735만 |
|---|
| 2025.09.30 | ₩162,678 | ₩165,988 | ₩162,558 | ₩165,827 | +1.94% | 732.6만 |
|---|
| 2025.09.29 | ₩165,935 | ₩166,484 | ₩161,164 | ₩162,156 | -2.28% | 811.3만 |
|---|
| 2025.09.26 | ₩164,528 | ₩164,930 | ₩162,571 | ₩164,286 | -0.15% | 621.3만 |
|---|
| 2025.09.25 | ₩162,276 | ₩163,992 | ₩160,293 | ₩163,925 | +1.02% | 900.5만 |
|---|
| 2025.09.24 | ₩168,307 | ₩168,843 | ₩162,853 | ₩164,997 | -1.97% | 843.4만 |
|---|
| 2025.09.23 | ₩166,176 | ₩168,923 | ₩165,961 | ₩168,039 | +1.12% | 1201.3만 |
|---|
| 2025.09.22 | ₩164,822 | ₩166,082 | ₩162,397 | ₩165,747 | +0.56% | 1220.7만 |
|---|
| 2025.09.19 | ₩164,112 | ₩166,685 | ₩162,531 | ₩166,082 | +1.20% | 1583.7만 |
|---|
| 2025.09.18 | ₩159,462 | ₩164,541 | ₩159,302 | ₩163,576 | +2.58% | 1213만 |
|---|
| 2025.09.17 | ₩159,610 | ₩160,132 | ₩157,238 | ₩158,672 | -0.59% | 1195.9만 |
|---|
| 2025.09.16 | ₩159,704 | ₩160,561 | ₩158,404 | ₩159,516 | -0.12% | 771.8만 |
|---|
| 2025.09.15 | ₩158,779 | ₩161,486 | ₩158,431 | ₩159,784 | +0.63% | 606.3만 |
|---|
| 2025.09.12 | ₩159,503 | ₩160,253 | ₩157,881 | ₩159,034 | -0.29% | 635.9만 |
|---|
| 2025.09.11 | ₩159,235 | ₩161,111 | ₩159,235 | ₩160,092 | +0.54% | 983.2만 |
|---|
| 2025.09.10 | ₩158,122 | ₩161,874 | ₩156,313 | ₩159,583 | +0.92% | 1891.3만 |
|---|
| 2025.09.09 | ₩148,608 | ₩157,104 | ₩148,206 | ₩156,501 | +5.31% | 1409.6만 |
|---|
| 2025.09.08 | ₩148,876 | ₩150,042 | ₩147,925 | ₩148,126 | -0.50% | 928만 |
|---|
| 2025.09.05 | ₩151,422 | ₩152,347 | ₩145,633 | ₩148,005 | -2.26% | 1241만 |
|---|
| 2025.09.04 | ₩148,876 | ₩151,127 | ₩147,751 | ₩151,087 | +1.49% | 814.6만 |
|---|
| 2025.09.03 | ₩146,638 | ₩148,380 | ₩145,928 | ₩148,327 | +1.15% | 682.6만 |
|---|
| 2025.09.02 | ₩143,235 | ₩146,491 | ₩141,305 | ₩146,397 | +2.21% | 698.7만 |
|---|
| 2025.08.29 | ₩148,769 | ₩149,131 | ₩144,615 | ₩145,875 | -1.95% | 620.1만 |
|---|
| 2025.08.28 | ₩147,536 | ₩150,163 | ₩146,813 | ₩150,002 | +1.67% | 507.7만 |
|---|