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 | ₩116,110 | ₩117,411 | ₩115,372 | ₩116,995 | +0.76% | 834만 |
| 2026.10.07 | — | — | — | ₩117,022 | — | — |
| 2026.10.02 | ₩116,432 | ₩118,041 | ₩114,957 | ₩116,619 | +0.16% | 906.5만 |
| 2026.09.30 | — | — | — | ₩113,052 | — | — |
| 2026.09.28 | ₩112,864 | ₩114,943 | ₩110,665 | ₩113,481 | +0.55% | 1392.3만 |
| 2026.09.25 | ₩112,529 | ₩114,004 | ₩111,953 | ₩112,771 | +0.21% | 1014.6만 |
| 2026.09.24 | — | — | — | ₩111,416 | — | — |
| 2026.09.23 | — | — | — |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.22 | — | — | — | ₩109,029 | — | — |
|---|
| 2026.09.21 | ₩106,293 | ₩108,908 | ₩105,784 | ₩108,251 | +1.84% | 1165.2만 |
|---|
| 2026.09.18 | ₩105,046 | ₩106,347 | ₩103,799 | ₩104,000 | -1.00% | 2976.2만 |
|---|
| 2026.09.17 | — | — | — | ₩105,100 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩103,611 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩104,134 | — | — |
|---|
| 2026.09.14 | ₩108,895 | ₩109,431 | ₩105,086 | ₩105,341 | -3.26% | 1220.4만 |
|---|
| 2026.09.04 | ₩111,094 | ₩112,435 | ₩109,767 | ₩111,014 | -0.07% | 1122.3만 |
|---|
| 2026.09.03 | ₩108,385 | ₩110,182 | ₩106,387 | ₩110,062 | +1.55% | 1018.5만 |
|---|
| 2026.09.02 | ₩107,326 | ₩108,841 | ₩104,208 | ₩107,339 | +0.01% | 1328.3만 |
|---|
| 2026.09.01 | ₩106,689 | ₩109,492 | ₩105,033 | ₩109,418 | +2.56% | 1542.6만 |
|---|
| 2026.08.31 | ₩104,878 | ₩107,084 | ₩104,557 | ₩106,313 | +1.37% | 1105.4만 |
|---|
| 2026.08.28 | ₩108,124 | ₩108,285 | ₩105,696 | ₩105,770 | -2.18% | 845.7만 |
|---|
| 2026.08.27 | ₩218,997 | ₩218,997 | ₩215,067 | ₩216,422 | -1.18% | 513.1만 |
|---|
| 2026.08.26 | ₩213,324 | ₩218,085 | ₩213,176 | ₩216,368 | +1.43% | 592.7만 |
|---|
| 2026.08.25 | ₩214,115 | ₩214,142 | ₩210,910 | ₩212,935 | -0.55% | 541.5만 |
|---|
| 2026.08.24 | ₩207,866 | ₩209,609 | ₩203,172 | ₩208,603 | +0.35% | 526.4만 |
|---|
| 2026.08.21 | ₩209,877 | ₩212,439 | ₩206,270 | ₩210,561 | +0.33% | 628.1만 |
|---|
| 2026.08.20 | ₩208,872 | ₩210,146 | ₩204,942 | ₩205,331 | -1.70% | 541.9만 |
|---|
| 2026.08.19 | ₩217,253 | ₩218,930 | ₩208,617 | ₩209,261 | -3.68% | 604만 |
|---|
| 2026.08.18 | ₩221,545 | ₩223,127 | ₩212,023 | ₩213,995 | -3.41% | 753.7만 |
|---|
| 2026.08.17 | ₩225,233 | ₩230,745 | ₩223,221 | ₩229,149 | +1.74% | 630.4만 |
|---|
| 2026.08.14 | ₩222,148 | ₩225,152 | ₩221,612 | ₩224,106 | +0.88% | 448.2만 |
|---|
| 2026.08.13 | ₩227,741 | ₩228,518 | ₩221,639 | ₩222,282 | -2.40% | 419.3만 |
|---|
| 2026.08.12 | ₩230,852 | ₩231,764 | ₩225,541 | ₩227,928 | -1.27% | 522.3만 |
|---|
| 2026.08.11 | ₩228,532 | ₩231,013 | ₩224,173 | ₩224,267 | -1.87% | 395.3만 |
|---|
| 2026.08.10 | ₩229,900 | ₩230,275 | ₩224,804 | ₩224,897 | -2.18% | 558.4만 |
|---|
| 2026.08.07 | ₩230,195 | ₩231,214 | ₩223,798 | ₩226,882 | -1.44% | 606.2만 |
|---|
| 2026.08.06 | ₩227,633 | ₩236,471 | ₩226,198 | ₩228,800 | +0.51% | 536.1만 |
|---|
| 2026.08.05 | ₩231,080 | ₩234,473 | ₩228,787 | ₩230,986 | -0.04% | 614.4만 |
|---|
| 2026.08.04 | ₩228,612 | ₩231,871 | ₩222,068 | ₩229,766 | +0.50% | 817.4만 |
|---|
| 2026.08.03 | ₩211,527 | ₩220,150 | ₩208,349 | ₩219,050 | +3.56% | 716.2만 |
|---|
| 2026.07.31 | ₩221,049 | ₩224,267 | ₩214,370 | ₩215,510 | -2.51% | 928만 |
|---|
| 2026.07.30 | ₩214,182 | ₩216,194 | ₩207,490 | ₩214,330 | +0.07% | 1076.4만 |
|---|
| 2026.07.29 | ₩204,245 | ₩213,606 | ₩200,383 | ₩201,576 | -1.31% | 1218.6만 |
|---|
| 2026.07.28 | ₩195,045 | ₩195,796 | ₩187,307 | ₩192,913 | -1.09% | 1011.2만 |
|---|
| 2026.07.27 | ₩208,536 | ₩208,536 | ₩196,802 | ₩200,195 | -4.00% | 556.7만 |
|---|
| 2026.07.24 | ₩209,609 | ₩213,042 | ₩202,890 | ₩204,741 | -2.32% | 560.6만 |
|---|
| 2026.07.23 | ₩209,877 | ₩214,611 | ₩209,368 | ₩211,125 | +0.59% | 631.8만 |
|---|
| 2026.07.22 | ₩206,511 | ₩212,600 | ₩206,015 | ₩211,232 | +2.29% | 604.8만 |
|---|
| 2026.07.21 | ₩207,933 | ₩211,996 | ₩205,009 | ₩211,634 | +1.78% | 648.7만 |
|---|
| 2026.07.20 | ₩203,843 | ₩207,571 | ₩201,442 | ₩201,844 | -0.98% | 476.3만 |
|---|
| 2026.07.17 | ₩200,839 | ₩205,868 | ₩195,850 | ₩202,770 | +0.96% | 669.9만 |
|---|
| 2026.07.16 | ₩207,088 | ₩210,548 | ₩204,473 | ₩205,371 | -0.83% | 548.6만 |
|---|
| 2026.07.15 | ₩215,067 | ₩215,470 | ₩206,713 | ₩210,602 | -2.08% | 740.4만 |
|---|
| 2026.07.14 | ₩212,010 | ₩214,544 | ₩208,268 | ₩212,385 | +0.18% | 520.8만 |
|---|
| 2026.07.13 | ₩212,345 | ₩215,081 | ₩207,812 | ₩209,194 | -1.48% | 550.3만 |
|---|
| 2026.07.10 | ₩216,663 | ₩217,857 | ₩210,736 | ₩213,311 | -1.55% | 594.9만 |
|---|
| 2026.07.09 | ₩219,265 | ₩221,129 | ₩216,355 | ₩217,575 | -0.77% | 612.4만 |
|---|
| 2026.07.08 | ₩207,598 | ₩212,627 | ₩205,385 | ₩212,184 | +2.21% | 626.3만 |
|---|
| 2026.07.07 | ₩217,025 | ₩219,037 | ₩209,529 | ₩212,707 | -1.99% | 546만 |
|---|
| 2026.07.06 | ₩225,300 | ₩227,137 | ₩220,861 | ₩223,704 | -0.71% | 762.5만 |
|---|
| 2026.07.02 | ₩227,995 | ₩232,005 | ₩216,395 | ₩220,727 | -3.19% | 830.3만 |
|---|
| 2026.07.01 | ₩233,534 | ₩233,534 | ₩224,669 | ₩230,959 | -1.10% | 801.2만 |
|---|
| 2026.06.30 | ₩224,187 | ₩239,408 | ₩224,160 | ₩236,457 | +5.47% | 1441.9만 |
|---|
| 2026.06.29 | ₩220,284 | ₩223,825 | ₩214,209 | ₩223,181 | +1.31% | 619.7만 |
|---|
| 2026.06.26 | ₩217,884 | ₩222,537 | ₩215,456 | ₩219,560 | +0.77% | 1186.1만 |
|---|
| 2026.06.25 | ₩222,819 | ₩226,265 | ₩219,667 | ₩221,478 | -0.60% | 848.4만 |
|---|
| 2026.06.24 | ₩211,004 | ₩223,060 | ₩209,489 | ₩218,299 | +3.46% | 866.6만 |
|---|
| 2026.06.23 | ₩214,182 | ₩217,615 | ₩212,560 | ₩212,828 | -0.63% | 1001.1만 |
|---|
| 2026.06.22 | ₩223,100 | ₩226,306 | ₩220,003 | ₩222,564 | -0.24% | 858.5만 |
|---|
| 2026.06.18 | ₩221,706 | ₩223,087 | ₩218,152 | ₩219,882 | -0.82% | 1281.9만 |
|---|
| 2026.06.17 | ₩215,953 | ₩220,177 | ₩214,397 | ₩216,060 | +0.05% | 871.3만 |
|---|
| 2026.06.16 | ₩212,680 | ₩217,387 | ₩210,642 | ₩212,975 | +0.14% | 822.3만 |
|---|
| 2026.06.15 | ₩209,945 | ₩213,713 | ₩207,611 | ₩212,680 | +1.30% | 903.6만 |
|---|
| 2026.06.12 | ₩206,216 | ₩208,255 | ₩203,548 | ₩206,257 | +0.02% | 939.3만 |
|---|
| 2026.06.11 | ₩201,751 | ₩205,573 | ₩198,076 | ₩204,460 | +1.34% | 1191만 |
|---|
| 2026.06.10 | ₩205,184 | ₩214,303 | ₩199,900 | ₩200,114 | -2.47% | 1207만 |
|---|
| 2026.06.09 | ₩197,754 | ₩207,759 | ₩194,750 | ₩206,619 | +4.48% | 1543.2만 |
|---|
| 2026.06.08 | ₩193,154 | ₩195,729 | ₩190,244 | ₩192,578 | -0.30% | 750.7만 |
|---|
| 2026.06.05 | ₩192,108 | ₩194,415 | ₩185,336 | ₩186,154 | -3.10% | 716.8만 |
|---|
| 2026.06.04 | ₩194,817 | ₩198,264 | ₩190,191 | ₩196,829 | +1.03% | 561.9만 |
|---|
| 2026.06.03 | ₩199,283 | ₩203,735 | ₩195,810 | ₩197,969 | -0.66% | 858만 |
|---|
| 2026.06.02 | ₩196,681 | ₩200,544 | ₩189,761 | ₩199,015 | +1.19% | 1144.2만 |
|---|
| 2026.06.01 | ₩197,070 | ₩199,350 | ₩193,382 | ₩196,252 | -0.42% | 871.8만 |
|---|
| 2026.05.29 | ₩199,739 | ₩203,333 | ₩195,796 | ₩199,498 | -0.12% | 1369.7만 |
|---|
| 2026.05.28 | ₩189,118 | ₩198,934 | ₩187,602 | ₩198,049 | +4.72% | 1379.1만 |
|---|
| 2026.05.27 | ₩187,361 | ₩190,419 | ₩185,296 | ₩188,072 | +0.38% | 1007.2만 |
|---|
| 2026.05.26 | ₩183,566 | ₩192,779 | ₩182,654 | ₩187,160 | +1.96% | 1659만 |
|---|
| 2026.05.22 | ₩170,477 | ₩177,812 | ₩170,477 | ₩177,102 | +3.89% | 1773.1만 |
|---|
| 2026.05.21 | ₩163,986 | ₩167,862 | ₩162,819 | ₩167,446 | +2.11% | 858.7만 |
|---|
| 2026.05.20 | ₩160,888 | ₩165,086 | ₩160,392 | ₩165,019 | +2.57% | 956.4만 |
|---|
| 2026.05.19 | ₩160,553 | ₩161,358 | ₩158,260 | ₩159,856 | -0.43% | 1076.2만 |
|---|
| 2026.05.18 | ₩168,184 | ₩168,626 | ₩161,143 | ₩163,235 | -2.94% | 988.9만 |
|---|
| 2026.05.15 | ₩172,180 | ₩172,596 | ₩167,258 | ₩167,634 | -2.64% | 1035.3만 |
|---|
| 2026.05.14 | ₩167,540 | ₩173,588 | ₩165,689 | ₩173,253 | +3.41% | 1084.9만 |
|---|
| 2026.05.13 | ₩174,272 | ₩174,312 | ₩165,689 | ₩167,151 | -4.09% | 1131.1만 |
|---|
| 2026.05.12 | ₩166,212 | ₩171,885 | ₩165,756 | ₩171,483 | +3.17% | 1595.9만 |
|---|
| 2026.05.11 | ₩171,617 | ₩172,207 | ₩162,846 | ₩164,241 | -4.30% | 2475.6만 |
|---|
| 2026.05.08 | ₩184,504 | ₩184,799 | ₩171,161 | ₩171,697 | -6.94% | 1819.1만 |
|---|
| 2026.05.07 | ₩186,556 | ₩186,556 | ₩180,226 | ₩183,217 | -1.79% | 900.3만 |
|---|
| 2026.05.06 | ₩185,068 | ₩188,930 | ₩183,753 | ₩185,698 | +0.34% | 1053.4만 |
|---|
| 2026.05.05 | ₩192,376 | ₩193,275 | ₩182,278 | ₩183,311 | -4.71% | 1169.9만 |
|---|
| 2026.05.04 | ₩192,376 | ₩193,047 | ₩188,005 | ₩189,131 | -1.69% | 719.4만 |
|---|
| 2026.05.01 | ₩196,440 | ₩196,695 | ₩190,807 | ₩190,834 | -2.85% | 577.4만 |
|---|
| 2026.04.30 | ₩203,762 | ₩204,969 | ₩192,591 | ₩197,499 | -3.07% | 931.4만 |
|---|
| 2026.04.29 | ₩206,525 | ₩207,759 | ₩196,534 | ₩198,988 | -3.65% | 1432.4만 |
|---|
| 2026.04.28 | ₩193,114 | ₩197,687 | ₩190,781 | ₩192,739 | -0.19% | 987.2만 |
|---|
| 2026.04.27 | ₩200,155 | ₩201,161 | ₩193,718 | ₩199,337 | -0.41% | 634.8만 |
|---|
| 2026.04.24 | ₩202,984 | ₩203,481 | ₩199,162 | ₩200,772 | -1.09% | 466.2만 |
|---|
| 2026.04.23 | ₩199,913 | ₩203,843 | ₩199,296 | ₩201,402 | +0.74% | 673.4만 |
|---|
| 2026.04.22 | ₩198,653 | ₩202,837 | ₩195,005 | ₩198,653 | 0.00% | 936.5만 |
|---|
| 2026.04.21 | ₩206,511 | ₩208,483 | ₩202,864 | ₩203,749 | -1.34% | 737.2만 |
|---|
| 2026.04.20 | ₩205,184 | ₩206,860 | ₩203,843 | ₩204,929 | -0.12% | 610.3만 |
|---|
| 2026.04.17 | ₩200,865 | ₩204,392 | ₩200,839 | ₩202,582 | +0.85% | 678.5만 |
|---|
| 2026.04.16 | ₩197,137 | ₩199,913 | ₩194,978 | ₩199,766 | +1.33% | 646만 |
|---|
| 2026.04.15 | ₩198,478 | ₩199,444 | ₩193,785 | ₩197,110 | -0.69% | 731.4만 |
|---|
| 2026.04.14 | ₩198,291 | ₩200,101 | ₩195,421 | ₩199,444 | +0.58% | 836.4만 |
|---|
| 2026.04.13 | ₩187,750 | ₩194,925 | ₩187,643 | ₩194,817 | +3.76% | 763.5만 |
|---|
| 2026.04.10 | ₩186,154 | ₩192,712 | ₩185,631 | ₩188,756 | +1.40% | 973.8만 |
|---|
| 2026.04.09 | ₩183,311 | ₩185,296 | ₩179,905 | ₩184,639 | +0.72% | 680.8만 |
|---|
| 2026.04.08 | ₩182,386 | ₩183,190 | ₩176,780 | ₩181,474 | -0.50% | 705.6만 |
|---|
| 2026.04.07 | ₩167,902 | ₩172,193 | ₩167,205 | ₩172,167 | +2.54% | 446.2만 |
|---|
| 2026.04.06 | ₩171,657 | ₩172,301 | ₩169,109 | ₩169,632 | -1.18% | 460.6만 |
|---|
| 2026.04.02 | ₩165,193 | ₩173,253 | ₩164,952 | ₩171,657 | +3.91% | 558.8만 |
|---|
| 2026.04.01 | ₩170,544 | ₩173,977 | ₩170,530 | ₩171,255 | +0.42% | 736만 |
|---|
| 2026.03.31 | ₩163,986 | ₩169,659 | ₩162,269 | ₩169,444 | +3.33% | 1007.6만 |
|---|
| 2026.03.30 | ₩168,170 | ₩169,471 | ₩158,568 | ₩159,788 | -4.98% | 817.2만 |
|---|
| 2026.03.27 | ₩164,281 | ₩169,002 | ₩162,712 | ₩165,783 | +0.91% | 780.6만 |
|---|
| 2026.03.26 | ₩167,969 | ₩170,624 | ₩164,415 | ₩165,126 | -1.69% | 964.6만 |
|---|
| 2026.03.25 | ₩174,151 | ₩176,632 | ₩169,994 | ₩172,636 | -0.87% | 1172만 |
|---|
| 2026.03.24 | ₩172,462 | ₩178,483 | ₩171,322 | ₩171,603 | -0.50% | 973.2만 |
|---|
| 2026.03.23 | ₩173,159 | ₩178,912 | ₩172,435 | ₩175,238 | +1.20% | 771.5만 |
|---|
| 2026.03.20 | ₩174,527 | ₩175,452 | ₩167,205 | ₩169,967 | -2.61% | 1427.6만 |
|---|
| 2026.03.19 | ₩168,747 | ₩177,008 | ₩168,170 | ₩175,211 | +3.83% | 715.4만 |
|---|
| 2026.03.18 | ₩181,433 | ₩183,217 | ₩169,605 | ₩171,402 | -5.53% | 1261.9만 |
|---|
| 2026.03.17 | ₩187,602 | ₩193,449 | ₩180,025 | ₩181,205 | -3.41% | 1319.6만 |
|---|
| 2026.03.16 | ₩183,727 | ₩188,528 | ₩181,916 | ₩183,458 | -0.15% | 1049.3만 |
|---|
| 2026.03.13 | ₩176,927 | ₩183,525 | ₩176,914 | ₩179,596 | +1.51% | 724.7만 |
|---|
| 2026.03.12 | ₩177,437 | ₩177,678 | ₩172,381 | ₩176,310 | -0.63% | 893.7만 |
|---|
| 2026.03.11 | ₩182,976 | ₩183,445 | ₩177,960 | ₩180,428 | -1.39% | 662.6만 |
|---|
| 2026.03.10 | ₩182,895 | ₩186,892 | ₩181,728 | ₩183,378 | +0.26% | 715.6만 |
|---|
| 2026.03.09 | ₩173,762 | ₩183,364 | ₩172,475 | ₩182,466 | +5.01% | 875.5만 |
|---|
| 2026.03.06 | ₩178,590 | ₩181,581 | ₩175,104 | ₩176,847 | -0.98% | 797.6만 |
|---|
| 2026.03.05 | ₩182,386 | ₩188,259 | ₩179,529 | ₩182,707 | +0.18% | 1391.8만 |
|---|
| 2026.03.04 | ₩177,182 | ₩179,006 | ₩173,159 | ₩178,027 | +0.48% | 1154.5만 |
|---|
| 2026.03.03 | ₩174,339 | ₩176,914 | ₩171,121 | ₩173,776 | -0.32% | 1524.2만 |
|---|
| 2026.03.02 | ₩189,761 | ₩190,620 | ₩180,736 | ₩181,259 | -4.48% | 1474.7만 |
|---|
| 2026.02.27 | ₩195,099 | ₩197,821 | ₩192,497 | ₩195,877 | +0.40% | 982.8만 |
|---|
| 2026.02.26 | ₩205,519 | ₩206,055 | ₩192,886 | ₩199,109 | -3.12% | 775.6만 |
|---|
| 2026.02.25 | ₩203,105 | ₩206,592 | ₩199,565 | ₩204,701 | +0.79% | 565.4만 |
|---|
| 2026.02.24 | ₩199,256 | ₩203,454 | ₩195,126 | ₩203,172 | +1.97% | 800만 |
|---|
| 2026.02.23 | ₩201,321 | ₩203,521 | ₩197,405 | ₩198,237 | -1.53% | 607만 |
|---|
| 2026.02.20 | ₩200,745 | ₩206,029 | ₩200,745 | ₩202,555 | +0.90% | 746.7만 |
|---|
| 2026.02.19 | ₩197,137 | ₩203,011 | ₩196,212 | ₩202,770 | +2.86% | 523.1만 |
|---|
| 2026.02.18 | ₩201,161 | ₩202,998 | ₩197,245 | ₩198,116 | -1.51% | 748.5만 |
|---|
| 2026.02.17 | ₩194,120 | ₩200,235 | ₩191,813 | ₩199,243 | +2.64% | 684.5만 |
|---|
| 2026.02.13 | ₩192,645 | ₩199,578 | ₩189,118 | ₩196,762 | +2.14% | 937.9만 |
|---|
| 2026.02.12 | ₩197,540 | ₩199,645 | ₩192,698 | ₩192,752 | -2.42% | 1135.3만 |
|---|
| 2026.02.11 | ₩198,170 | ₩198,170 | ₩186,141 | ₩193,168 | -2.52% | 891.1만 |
|---|
| 2026.02.10 | ₩195,863 | ₩197,647 | ₩191,961 | ₩193,302 | -1.31% | 1068.8만 |
|---|
| 2026.02.09 | ₩183,955 | ₩194,817 | ₩183,204 | ₩193,382 | +5.13% | 932.1만 |
|---|
| 2026.02.06 | ₩177,236 | ₩185,483 | ₩177,196 | ₩182,694 | +3.08% | 1153.2만 |
|---|
| 2026.02.05 | ₩173,669 | ₩175,251 | ₩169,256 | ₩171,161 | -1.44% | 1960.3만 |
|---|
| 2026.02.04 | ₩196,882 | ₩197,151 | ₩173,521 | ₩174,339 | -11.45% | 2125.4만 |
|---|
| 2026.02.03 | ₩196,936 | ₩200,141 | ₩189,064 | ₩197,218 | +0.14% | 1035.9만 |
|---|
| 2026.02.02 | ₩193,114 | ₩199,162 | ₩193,114 | ₩194,361 | +0.65% | 995.1만 |
|---|
| 2026.01.30 | ₩198,411 | ₩200,705 | ₩192,779 | ₩193,221 | -2.62% | 1233.4만 |
|---|
| 2026.01.29 | ₩198,827 | ₩203,051 | ₩195,461 | ₩200,597 | +0.89% | 1692.9만 |
|---|
| 2026.01.28 | ₩189,091 | ₩205,734 | ₩187,750 | ₩195,743 | +3.52% | 3779.1만 |
|---|
| 2026.01.27 | ₩211,728 | ₩224,012 | ₩211,151 | ₩222,953 | +5.30% | 1831.3만 |
|---|
| 2026.01.26 | ₩202,032 | ₩210,132 | ₩201,187 | ₩208,617 | +3.26% | 1056.4만 |
|---|
| 2026.01.23 | ₩202,837 | ₩203,574 | ₩198,344 | ₩202,488 | -0.17% | 733.3만 |
|---|
| 2026.01.22 | ₩209,207 | ₩211,272 | ₩199,645 | ₩204,513 | -2.24% | 780만 |
|---|
| 2026.01.21 | ₩205,291 | ₩208,992 | ₩201,804 | ₩207,329 | +0.99% | 866.5만 |
|---|
| 2026.01.20 | ₩201,965 | ₩207,048 | ₩200,530 | ₩204,285 | +1.15% | 1066.9만 |
|---|
| 2026.01.16 | ₩207,866 | ₩207,866 | ₩203,333 | ₩207,048 | -0.39% | 960.2만 |
|---|
| 2026.01.15 | ₩201,375 | ₩209,582 | ₩200,490 | ₩206,820 | +2.70% | 1007.9만 |
|---|
| 2026.01.14 | ₩198,706 | ₩199,404 | ₩193,624 | ₩196,802 | -0.96% | 942.1만 |
|---|
| 2026.01.13 | ₩196,051 | ₩199,967 | ₩193,235 | ₩199,779 | +1.90% | 806.2만 |
|---|
| 2026.01.12 | ₩189,976 | ₩197,473 | ₩189,761 | ₩194,603 | +2.44% | 1013.4만 |
|---|
| 2026.01.09 | ₩182,734 | ₩188,407 | ₩182,278 | ₩187,964 | +2.86% | 519.2만 |
|---|
| 2026.01.08 | ₩184,746 | ₩185,430 | ₩179,837 | ₩182,721 | -1.10% | 697.1만 |
|---|
| 2026.01.07 | ₩187,307 | ₩188,192 | ₩185,014 | ₩186,288 | -0.54% | 829.5만 |
|---|
| 2026.01.06 | ₩184,612 | ₩189,641 | ₩175,171 | ₩189,600 | +2.70% | 1285.5만 |
|---|
| 2026.01.05 | ₩189,158 | ₩192,175 | ₩186,409 | ₩187,589 | -0.83% | 1017.9만 |
|---|
| 2026.01.02 | ₩183,888 | ₩187,669 | ₩183,311 | ₩187,361 | +1.89% | 717.9만 |
|---|
| 2025.12.31 | ₩183,244 | ₩183,928 | ₩181,085 | ₩181,232 | -1.10% | 330.3만 |
|---|
| 2025.12.30 | ₩184,089 | ₩184,867 | ₩182,305 | ₩182,654 | -0.78% | 355.2만 |
|---|
| 2025.12.29 | ₩182,654 | ₩184,518 | ₩182,144 | ₩183,592 | +0.51% | 437.7만 |
|---|
| 2025.12.26 | ₩184,987 | ₩185,497 | ₩183,512 | ₩184,303 | -0.37% | 266.8만 |
|---|
| 2025.12.24 | ₩183,968 | ₩185,269 | ₩183,257 | ₩184,987 | +0.55% | 216.2만 |
|---|
| 2025.12.23 | ₩179,247 | ₩184,062 | ₩178,738 | ₩183,888 | +2.59% | 480.7만 |
|---|
| 2025.12.22 | ₩183,727 | ₩184,008 | ₩178,751 | ₩181,232 | -1.36% | 534.9만 |
|---|
| 2025.12.19 | ₩174,433 | ₩183,512 | ₩174,245 | ₩181,433 | +4.01% | 1753.8만 |
|---|
| 2025.12.18 | ₩173,280 | ₩175,023 | ₩171,509 | ₩173,816 | +0.31% | 800.9만 |
|---|
| 2025.12.17 | ₩173,615 | ₩174,218 | ₩168,143 | ₩169,659 | -2.28% | 1204.7만 |
|---|
| 2025.12.16 | ₩173,078 | ₩174,902 | ₩171,402 | ₩173,172 | +0.05% | 790.2만 |
|---|
| 2025.12.15 | ₩174,540 | ₩176,056 | ₩173,548 | ₩174,205 | -0.19% | 804.2만 |
|---|
| 2025.12.12 | ₩185,215 | ₩185,349 | ₩172,032 | ₩173,320 | -6.42% | 1326.1만 |
|---|
| 2025.12.11 | ₩184,799 | ₩186,610 | ₩179,918 | ₩186,529 | +0.94% | 724.8만 |
|---|
| 2025.12.10 | ₩185,805 | ₩186,985 | ₩182,868 | ₩185,980 | +0.09% | 675.9만 |
|---|
| 2025.12.09 | ₩187,294 | ₩188,997 | ₩184,799 | ₩185,845 | -0.77% | 559.7만 |
|---|
| 2025.12.08 | ₩187,750 | ₩190,794 | ₩187,267 | ₩187,830 | +0.04% | 388.3만 |
|---|
| 2025.12.05 | ₩187,696 | ₩187,696 | ₩183,740 | ₩186,892 | -0.43% | 743.8만 |
|---|
| 2025.12.04 | ₩185,054 | ₩188,192 | ₩184,639 | ₩187,026 | +1.07% | 819.5만 |
|---|
| 2025.12.03 | ₩188,997 | ₩189,171 | ₩184,142 | ₩185,939 | -1.62% | 1011.5만 |
|---|
| 2025.12.02 | ₩190,432 | ₩192,417 | ₩188,957 | ₩189,748 | -0.36% | 872.3만 |
|---|
| 2025.12.01 | ₩187,267 | ₩187,870 | ₩184,129 | ₩186,704 | -0.30% | 733.8만 |
|---|
| 2025.11.28 | ₩187,066 | ₩189,037 | ₩185,470 | ₩188,957 | +1.01% | 319.5만 |
|---|
| 2025.11.26 | ₩186,301 | ₩186,999 | ₩184,746 | ₩186,033 | -0.14% | 644.3만 |
|---|
| 2025.11.25 | ₩184,411 | ₩185,524 | ₩179,623 | ₩184,813 | +0.22% | 710.3만 |
|---|
| 2025.11.24 | ₩177,920 | ₩185,483 | ₩177,732 | ₩184,907 | +3.93% | 1356.8만 |
|---|
| 2025.11.21 | ₩174,822 | ₩177,276 | ₩170,571 | ₩176,485 | +0.95% | 820.7만 |
|---|
| 2025.11.20 | ₩188,675 | ₩188,675 | ₩174,621 | ₩174,822 | -7.34% | 1031.3만 |
|---|
| 2025.11.19 | ₩177,289 | ₩183,405 | ₩176,606 | ₩183,271 | +3.37% | 898.1만 |
|---|
| 2025.11.18 | ₩177,450 | ₩178,617 | ₩174,017 | ₩177,611 | +0.09% | 810만 |
|---|
| 2025.11.17 | ₩177,812 | ₩181,608 | ₩176,015 | ₩177,464 | -0.20% | 600.1만 |
|---|
| 2025.11.14 | ₩174,795 | ₩183,324 | ₩174,540 | ₩179,355 | +2.61% | 979.8만 |
|---|
| 2025.11.13 | ₩189,332 | ₩189,560 | ₩180,816 | ₩181,380 | -4.20% | 1009.8만 |
|---|
| 2025.11.12 | ₩193,087 | ₩193,181 | ₩188,756 | ₩190,325 | -1.43% | 653.9만 |
|---|
| 2025.11.11 | ₩191,102 | ₩192,980 | ₩188,662 | ₩192,403 | +0.68% | 697.7만 |
|---|
| 2025.11.10 | ₩189,426 | ₩193,610 | ₩188,769 | ₩192,913 | +1.84% | 778.3만 |
|---|
| 2025.11.07 | ₩183,405 | ₩186,690 | ₩180,387 | ₩186,529 | +1.70% | 875만 |
|---|
| 2025.11.06 | ₩186,959 | ₩187,736 | ₩181,943 | ₩185,215 | -0.93% | 764.7만 |
|---|
| 2025.11.05 | ₩183,297 | ₩189,158 | ₩183,056 | ₩186,234 | +1.60% | 807.9만 |
|---|
| 2025.11.04 | ₩183,230 | ₩185,845 | ₩182,198 | ₩183,324 | +0.05% | 1070.5만 |
|---|
| 2025.11.03 | ₩188,166 | ₩191,102 | ₩187,736 | ₩189,828 | +0.88% | 956.9만 |
|---|
| 2025.10.31 | ₩188,528 | ₩190,016 | ₩185,510 | ₩186,865 | -0.88% | 644.8만 |
|---|
| 2025.10.30 | ₩186,409 | ₩188,769 | ₩184,612 | ₩186,556 | +0.08% | 740.3만 |
|---|
| 2025.10.29 | ₩186,677 | ₩190,056 | ₩184,411 | ₩187,415 | +0.40% | 847.7만 |
|---|
| 2025.10.28 | ₩182,372 | ₩184,464 | ₩180,615 | ₩184,115 | +0.96% | 670만 |
|---|
| 2025.10.27 | ₩181,970 | ₩183,740 | ₩181,259 | ₩182,265 | +0.16% | 847.2만 |
|---|
| 2025.10.24 | ₩183,981 | ₩184,598 | ₩178,765 | ₩179,462 | -2.46% | 907.4만 |
|---|
| 2025.10.23 | ₩173,803 | ₩183,083 | ₩173,132 | ₩181,460 | +4.41% | 1198.7만 |
|---|
| 2025.10.22 | ₩181,514 | ₩182,305 | ₩167,634 | ₩172,904 | -4.74% | 2213.5만 |
|---|
| 2025.10.21 | ₩171,402 | ₩171,778 | ₩166,762 | ₩166,883 | -2.64% | 792.7만 |
|---|
| 2025.10.20 | ₩169,739 | ₩171,576 | ₩168,572 | ₩171,214 | +0.87% | 527.5만 |
|---|
| 2025.10.17 | ₩169,297 | ₩170,383 | ₩166,910 | ₩168,505 | -0.47% | 588.4만 |
|---|
| 2025.10.16 | ₩170,262 | ₩171,818 | ₩169,592 | ₩170,799 | +0.32% | 694.2만 |
|---|
| 2025.10.15 | ₩169,833 | ₩170,960 | ₩166,427 | ₩168,438 | -0.82% | 1011.4만 |
|---|
| 2025.10.14 | ₩163,248 | ₩166,883 | ₩160,982 | ₩164,469 | +0.75% | 591.2만 |
|---|
| 2025.10.13 | ₩165,622 | ₩167,848 | ₩164,724 | ₩166,172 | +0.33% | 614만 |
|---|
| 2025.10.10 | ₩170,396 | ₩170,986 | ₩162,792 | ₩163,208 | -4.22% | 571.5만 |
|---|
| 2025.10.09 | ₩169,122 | ₩169,632 | ₩166,789 | ₩169,310 | +0.11% | 332.3만 |
|---|
| 2025.10.08 | ₩166,936 | ₩169,122 | ₩166,065 | ₩168,693 | +1.05% | 631.8만 |
|---|
| 2025.10.07 | ₩166,467 | ₩167,298 | ₩164,844 | ₩167,003 | +0.32% | 739.6만 |
|---|
| 2025.10.06 | ₩166,843 | ₩167,674 | ₩164,294 | ₩165,488 | -0.81% | 656.9만 |
|---|
| 2025.10.03 | ₩166,494 | ₩167,218 | ₩163,785 | ₩163,906 | -1.55% | 631.6만 |
|---|
| 2025.10.02 | ₩168,036 | ₩168,720 | ₩163,476 | ₩165,729 | -1.37% | 607.2만 |
|---|
| 2025.10.01 | ₩165,515 | ₩168,358 | ₩163,342 | ₩167,178 | +1.00% | 735만 |
|---|
| 2025.09.30 | ₩162,806 | ₩166,118 | ₩162,685 | ₩165,957 | +1.94% | 732.6만 |
|---|
| 2025.09.29 | ₩166,065 | ₩166,615 | ₩161,290 | ₩162,283 | -2.28% | 811.3만 |
|---|
| 2025.09.26 | ₩164,657 | ₩165,059 | ₩162,699 | ₩164,415 | -0.15% | 621.3만 |
|---|
| 2025.09.25 | ₩162,404 | ₩164,120 | ₩160,419 | ₩164,053 | +1.02% | 900.5만 |
|---|
| 2025.09.24 | ₩168,438 | ₩168,975 | ₩162,980 | ₩165,126 | -1.97% | 843.4만 |
|---|
| 2025.09.23 | ₩166,306 | ₩169,055 | ₩166,092 | ₩168,170 | +1.12% | 1201.3만 |
|---|
| 2025.09.22 | ₩164,952 | ₩166,212 | ₩162,524 | ₩165,877 | +0.56% | 1220.7만 |
|---|
| 2025.09.19 | ₩164,241 | ₩166,816 | ₩162,658 | ₩166,212 | +1.20% | 1583.7만 |
|---|
| 2025.09.18 | ₩159,587 | ₩164,670 | ₩159,426 | ₩163,704 | +2.58% | 1213만 |
|---|
| 2025.09.17 | ₩159,735 | ₩160,258 | ₩157,361 | ₩158,796 | -0.59% | 1195.9만 |
|---|
| 2025.09.16 | ₩159,829 | ₩160,687 | ₩158,528 | ₩159,641 | -0.12% | 771.8만 |
|---|
| 2025.09.15 | ₩158,903 | ₩161,612 | ₩158,555 | ₩159,909 | +0.63% | 606.3만 |
|---|
| 2025.09.12 | ₩159,628 | ₩160,379 | ₩158,005 | ₩159,158 | -0.29% | 635.9만 |
|---|
| 2025.09.11 | ₩159,359 | ₩161,237 | ₩159,359 | ₩160,218 | +0.54% | 983.2만 |
|---|
| 2025.09.10 | ₩158,246 | ₩162,001 | ₩156,436 | ₩159,708 | +0.92% | 1891.3만 |
|---|
| 2025.09.09 | ₩148,725 | ₩157,227 | ₩148,322 | ₩156,624 | +5.31% | 1409.6만 |
|---|
| 2025.09.08 | ₩148,993 | ₩150,160 | ₩148,041 | ₩148,242 | -0.50% | 928만 |
|---|
| 2025.09.05 | ₩151,541 | ₩152,466 | ₩145,747 | ₩148,121 | -2.26% | 1241만 |
|---|
| 2025.09.04 | ₩148,993 | ₩151,246 | ₩147,866 | ₩151,206 | +1.49% | 814.6만 |
|---|
| 2025.09.03 | ₩146,753 | ₩148,497 | ₩146,043 | ₩148,443 | +1.15% | 682.6만 |
|---|
| 2025.09.02 | ₩143,347 | ₩146,606 | ₩141,416 | ₩146,512 | +2.21% | 698.7만 |
|---|
| 2025.08.29 | ₩148,886 | ₩149,248 | ₩144,728 | ₩145,989 | -1.95% | 620.1만 |
|---|
| 2025.08.28 | ₩147,652 | ₩150,280 | ₩146,928 | ₩150,119 | +1.67% | 507.7만 |
|---|