시장 데이터를 불러오는 중
전체 종목
Aptiv PLC Ordinary Shares 과거 주가
Aptiv PLC Ordinary Shares · APTV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptiv PLC Ordinary Shares · APTV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,496 | ₩59,885 | ₩58,396 | ₩58,731 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,597 | ₩59,415 | ₩58,141 | ₩59,281 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,469 | ₩59,509 | ₩58,289 | ₩59,295 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,134 | ₩60,260 | ₩58,477 | ₩59,965 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,396 | ₩59,911 | ₩58,182 | ₩58,852 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,254 | ₩59,375 | ₩57,833 | ₩58,383 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,659 | ₩59,321 | ₩57,069 | ₩58,959 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,544 | ₩58,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,551 |
| ₩57,686 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,839 | ₩58,986 | ₩57,551 | ₩58,155 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,670 | ₩60,046 | ₩58,276 | ₩58,517 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩59,000 | ₩60,434 | ₩58,383 | ₩60,059 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,300 | ₩60,676 | ₩58,021 | ₩58,436 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,308 | ₩60,850 | ₩58,839 | ₩60,568 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,120 | ₩60,314 | ₩58,611 | ₩59,818 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,067 | ₩59,469 | ₩58,074 | ₩58,423 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,276 | ₩58,785 | ₩57,659 | ₩58,450 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,308 | ₩59,308 | ₩58,088 | ₩58,490 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,812 | ₩59,254 | ₩57,645 | ₩58,115 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,214 | ₩59,482 | ₩58,396 | ₩58,664 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,978 | ₩60,770 | ₩59,228 | ₩60,059 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,043 | ₩62,419 | ₩60,689 | ₩61,065 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,254 | ₩61,293 | ₩58,772 | ₩61,266 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,158 | ₩61,628 | ₩59,630 | ₩59,683 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,974 | ₩64,095 | ₩61,105 | ₩61,319 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,419 | ₩64,685 | ₩61,762 | ₩64,296 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩61,011 | ₩62,473 | ₩60,206 | ₩62,392 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,354 | ₩61,681 | ₩60,139 | ₩60,381 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,911 | ₩61,279 | ₩59,724 | ₩60,139 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,199 | ₩61,440 | ₩59,697 | ₩60,019 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,547 | ₩61,802 | ₩60,180 | ₩61,346 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,084 | ₩62,566 | ₩60,729 | ₩60,930 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,271 | ₩62,647 | ₩61,775 | ₩62,043 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,304 | ₩63,666 | ₩61,789 | ₩62,526 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,470 | ₩64,698 | ₩63,103 | ₩63,478 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,760 | ₩66,080 | ₩63,009 | ₩64,739 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,457 | ₩64,940 | ₩62,888 | ₩63,063 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,262 | ₩66,455 | ₩65,047 | ₩65,597 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,045 | ₩67,729 | ₩65,114 | ₩65,168 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,147 | ₩67,206 | ₩65,597 | ₩67,099 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,959 | ₩66,683 | ₩65,114 | ₩66,455 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩66,039 | ₩66,308 | ₩64,497 | ₩65,932 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,581 | ₩67,581 | ₩64,175 | ₩65,007 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,549 | ₩67,729 | ₩66,375 | ₩66,535 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,785 | ₩66,898 | ₩65,168 | ₩66,790 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,760 | ₩66,455 | ₩63,210 | ₩66,442 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,526 | ₩64,672 | ₩61,896 | ₩62,084 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,679 | ₩63,907 | ₩62,245 | ₩63,036 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,648 | ₩68,386 | ₩62,245 | ₩63,988 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,431 | ₩77,477 | ₩75,385 | ₩76,740 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,263 | ₩77,491 | ₩74,313 | ₩75,721 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,107 | ₩78,738 | ₩75,707 | ₩77,893 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩79,046 | ₩80,105 | ₩77,544 | ₩77,732 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,075 | ₩79,918 | ₩77,075 | ₩79,649 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,927 | ₩77,410 | ₩75,587 | ₩77,035 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,439 | ₩76,740 | ₩75,426 | ₩75,828 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,169 | ₩77,504 | ₩74,621 | ₩75,224 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,517 | ₩78,751 | ₩77,517 | ₩78,067 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,732 | ₩79,381 | ₩76,968 | ₩77,652 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,263 | ₩77,866 | ₩75,774 | ₩76,847 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,215 | ₩79,489 | ₩76,847 | ₩77,062 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,362 | ₩79,931 | ₩78,362 | ₩79,462 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩79,019 | ₩79,435 | ₩77,920 | ₩79,059 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,985 | ₩80,454 | ₩77,383 | ₩77,853 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,929 | ₩82,787 | ₩78,751 | ₩79,422 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,776 | ₩82,291 | ₩80,521 | ₩81,218 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,925 | ₩81,165 | ₩78,027 | ₩80,266 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,437 | ₩78,858 | ₩75,774 | ₩78,537 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,207 | ₩79,891 | ₩77,973 | ₩78,912 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,582 | ₩80,789 | ₩78,845 | ₩80,092 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩82,009 | ₩83,310 | ₩77,611 | ₩78,966 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,178 | ₩84,436 | ₩80,709 | ₩80,829 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,194 | ₩82,599 | ₩79,194 | ₩82,304 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,111 | ₩81,165 | ₩78,228 | ₩79,422 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,245 | ₩82,613 | ₩79,663 | ₩80,883 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,184 | ₩83,364 | ₩81,366 | ₩83,096 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,734 | ₩83,645 | ₩80,856 | ₩81,017 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,498 | ₩84,276 | ₩82,318 | ₩82,358 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,616 | ₩88,164 | ₩85,040 | ₩85,241 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,509 | ₩86,971 | ₩84,383 | ₩85,389 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,386 | ₩88,057 | ₩83,887 | ₩84,302 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,384 | ₩89,934 | ₩87,735 | ₩88,070 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,898 | ₩94,346 | ₩89,183 | ₩89,331 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,334 | ₩93,327 | ₩90,833 | ₩91,248 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,896 | ₩91,583 | ₩86,676 | ₩91,128 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,377 | ₩91,878 | ₩87,333 | ₩87,427 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,863 | ₩95,110 | ₩88,821 | ₩91,825 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,536 | ₩94,842 | ₩91,892 | ₩92,911 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,558 | ₩97,899 | ₩91,651 | ₩91,986 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,324 | ₩102,579 | ₩96,773 | ₩97,778 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩98,020 | ₩105,247 | ₩97,564 | ₩103,008 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,522 | ₩99,629 | ₩92,308 | ₩99,025 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,256 | ₩92,308 | ₩89,545 | ₩91,986 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,456 | ₩91,423 | ₩84,758 | ₩91,101 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,632 | ₩85,751 | ₩83,498 | ₩85,375 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,904 | ₩83,364 | ₩79,904 | ₩83,002 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,692 | ₩79,086 | ₩77,383 | ₩78,791 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,519 | ₩77,410 | ₩74,916 | ₩76,914 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩72,006 | ₩75,224 | ₩71,845 | ₩74,889 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,175 | ₩73,280 | ₩70,089 | ₩73,173 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,102 | ₩72,114 | ₩69,298 | ₩70,491 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,690 | ₩73,776 | ₩70,987 | ₩71,081 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,083 | ₩76,418 | ₩72,811 | ₩72,865 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,817 | ₩77,477 | ₩73,522 | ₩77,182 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,326 | ₩75,734 | ₩72,395 | ₩72,690 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,702 | ₩75,680 | ₩73,522 | ₩73,682 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,619 | ₩77,236 | ₩74,272 | ₩74,299 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,678 | ₩78,134 | ₩76,445 | ₩77,692 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,646 | ₩77,839 | ₩76,109 | ₩76,579 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,366 | ₩77,383 | ₩74,366 | ₩76,163 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,920 | ₩79,489 | ₩70,236 | ₩73,522 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,628 | ₩81,580 | ₩79,435 | ₩79,824 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,843 | ₩81,835 | ₩79,998 | ₩81,111 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,590 | ₩81,111 | ₩78,469 | ₩80,803 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,885 | ₩79,301 | ₩78,121 | ₩78,215 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,387 | ₩80,709 | ₩78,751 | ₩79,274 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,494 | ₩81,647 | ₩80,105 | ₩80,548 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩81,044 | ₩81,929 | ₩79,985 | ₩80,588 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,098 | ₩81,875 | ₩79,690 | ₩81,004 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩82,036 | ₩82,693 | ₩80,494 | ₩81,607 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,822 | ₩83,712 | ₩81,366 | ₩81,527 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,435 | ₩81,647 | ₩79,422 | ₩81,567 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,717 | ₩82,626 | ₩79,717 | ₩79,944 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,590 | ₩79,408 | ₩75,841 | ₩77,129 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩79,006 | ₩79,743 | ₩77,155 | ₩78,389 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,226 | ₩81,259 | ₩79,127 | ₩79,207 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩79,033 | ₩79,985 | ₩78,148 | ₩79,596 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,218 | ₩81,808 | ₩79,757 | ₩79,985 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,923 | ₩81,634 | ₩79,462 | ₩80,615 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,358 | ₩83,927 | ₩80,816 | ₩81,433 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,239 | ₩80,494 | ₩77,450 | ₩78,067 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,312 | ₩81,728 | ₩80,105 | ₩80,937 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,527 | ₩83,364 | ₩79,328 | ₩81,781 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,669 | ₩83,592 | ₩79,998 | ₩83,256 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,806 | ₩94,185 | ₩90,216 | ₩93,112 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,128 | ₩91,128 | ₩88,003 | ₩89,358 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,769 | ₩94,252 | ₩89,787 | ₩89,894 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,917 | ₩96,129 | ₩93,863 | ₩95,137 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,405 | ₩96,786 | ₩94,600 | ₩95,056 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩93,984 | ₩96,733 | ₩93,903 | ₩95,097 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,185 | ₩95,700 | ₩93,206 | ₩95,177 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,629 | ₩92,844 | ₩90,484 | ₩91,315 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,562 | ₩93,863 | ₩91,583 | ₩92,750 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,748 | ₩96,438 | ₩93,943 | ₩94,037 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,175 | ₩97,939 | ₩95,660 | ₩96,572 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,882 | ₩97,121 | ₩94,520 | ₩95,968 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,855 | ₩95,459 | ₩93,675 | ₩94,533 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,802 | ₩95,834 | ₩92,884 | ₩93,957 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,874 | ₩97,819 | ₩93,997 | ₩94,292 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,140 | ₩98,140 | ₩96,116 | ₩96,612 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,204 | ₩98,288 | ₩93,501 | ₩97,685 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,786 | ₩98,301 | ₩94,507 | ₩97,483 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,604 | ₩98,878 | ₩95,606 | ₩96,826 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,733 | ₩98,918 | ₩96,223 | ₩98,409 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,970 | ₩96,075 | ₩92,683 | ₩95,740 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,370 | ₩97,939 | ₩94,681 | ₩97,175 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,587 | ₩102,002 | ₩98,301 | ₩98,610 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,343 | ₩104,966 | ₩101,238 | ₩103,303 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,456 | ₩104,751 | ₩101,761 | ₩102,498 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,611 | ₩106,280 | ₩102,431 | ₩104,175 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩106,065 | ₩106,186 | ₩102,525 | ₩103,075 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,782 | ₩108,372 | ₩105,676 | ₩106,695 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,490 | ₩110,490 | ₩106,226 | ₩107,889 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,879 | ₩113,078 | ₩110,463 | ₩112,381 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,963 | ₩114,982 | ₩109,498 | ₩110,986 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,469 | ₩115,076 | ₩111,254 | ₩114,245 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,132 | ₩115,948 | ₩110,356 | ₩111,295 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,620 | ₩116,390 | ₩110,973 | ₩112,314 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,871 | ₩114,419 | ₩111,791 | ₩114,178 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,463 | ₩112,998 | ₩110,115 | ₩111,791 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,661 | ₩110,651 | ₩107,151 | ₩110,463 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,439 | ₩109,163 | ₩106,615 | ₩106,897 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,602 | ₩111,402 | ₩105,703 | ₩108,626 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,642 | ₩108,586 | ₩103,155 | ₩104,858 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩100,045 | ₩105,931 | ₩100,045 | ₩104,563 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,525 | ₩103,129 | ₩100,058 | ₩101,573 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,885 | ₩106,669 | ₩103,638 | ₩105,703 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,550 | ₩105,851 | ₩104,040 | ₩104,335 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,939 | ₩105,395 | ₩103,142 | ₩104,604 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,525 | ₩103,410 | ₩101,882 | ₩103,303 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,477 | ₩104,443 | ₩101,962 | ₩102,539 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,956 | ₩109,659 | ₩103,745 | ₩103,960 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,563 | ₩108,774 | ₩104,148 | ₩107,634 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,611 | ₩104,765 | ₩103,102 | ₩103,477 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,812 | ₩111,308 | ₩103,853 | ₩105,408 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,917 | ₩113,936 | ₩110,276 | ₩110,772 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,670 | ₩119,126 | ₩111,161 | ₩111,201 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,133 | ₩119,246 | ₩116,618 | ₩118,334 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,811 | ₩118,026 | ₩116,269 | ₩116,430 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,511 | ₩119,085 | ₩114,915 | ₩118,898 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩112,046 | ₩117,248 | ₩112,019 | ₩115,921 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,517 | ₩111,228 | ₩109,082 | ₩110,155 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,527 | ₩110,866 | ₩107,057 | ₩110,772 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,939 | ₩108,345 | ₩104,818 | ₩107,969 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩103,021 | ₩105,314 | ₩102,351 | ₩105,180 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,901 | ₩102,954 | ₩101,908 | ₩102,029 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,793 | ₩103,316 | ₩102,364 | ₩103,115 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,887 | ₩103,249 | ₩102,351 | ₩102,968 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,927 | ₩103,263 | ₩102,230 | ₩103,129 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,713 | ₩103,062 | ₩102,123 | ₩102,941 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,303 | ₩103,383 | ₩101,399 | ₩102,391 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,979 | ₩105,395 | ₩103,249 | ₩103,517 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,510 | ₩105,918 | ₩103,558 | ₩104,979 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,107 | ₩105,797 | ₩103,142 | ₩104,040 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,826 | ₩103,933 | ₩101,828 | ₩102,914 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩104,027 | ₩104,510 | ₩102,659 | ₩103,812 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,408 | ₩105,931 | ₩103,102 | ₩103,719 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,339 | ₩108,117 | ₩105,167 | ₩105,636 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,542 | ₩107,379 | ₩105,153 | ₩107,138 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,498 | ₩105,475 | ₩101,975 | ₩105,328 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,418 | ₩103,893 | ₩102,297 | ₩102,378 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,088 | ₩103,678 | ₩101,265 | ₩103,357 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,713 | ₩104,228 | ₩102,405 | ₩102,405 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,429 | ₩105,462 | ₩101,761 | ₩102,498 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,759 | ₩105,475 | ₩103,705 | ₩104,711 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,933 | ₩104,402 | ₩102,941 | ₩103,893 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,692 | ₩105,006 | ₩102,968 | ₩103,169 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,772 | ₩105,234 | ₩103,517 | ₩103,987 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,908 | ₩103,812 | ₩101,426 | ₩103,021 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,889 | ₩102,887 | ₩100,433 | ₩102,418 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,165 | ₩101,090 | ₩99,334 | ₩100,366 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩95,056 | ₩100,152 | ₩95,056 | ₩99,401 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,953 | ₩99,468 | ₩93,367 | ₩94,238 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,654 | ₩101,654 | ₩96,880 | ₩97,028 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,922 | ₩102,995 | ₩100,715 | ₩101,600 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,939 | ₩105,247 | ₩102,646 | ₩103,048 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,789 | ₩107,446 | ₩105,448 | ₩105,810 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,919 | ₩112,126 | ₩108,170 | ₩108,680 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,712 | ₩112,072 | ₩109,632 | ₩110,946 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,839 | ₩111,844 | ₩109,324 | ₩109,417 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,636 | ₩112,984 | ₩110,571 | ₩110,705 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,914 | ₩112,247 | ₩109,498 | ₩112,180 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,442 | ₩113,092 | ₩109,096 | ₩110,088 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,372 | ₩112,354 | ₩107,942 | ₩112,113 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,157 | ₩109,954 | ₩107,366 | ₩108,412 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,425 | ₩111,389 | ₩107,701 | ₩109,645 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,747 | ₩110,101 | ₩108,211 | ₩108,747 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,082 | ₩113,172 | ₩108,170 | ₩110,115 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,116 | ₩117,195 | ₩114,620 | ₩115,009 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,304 | ₩117,087 | ₩114,352 | ₩116,176 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,471 | ₩116,658 | ₩114,687 | ₩115,465 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,304 | ₩115,974 | ₩114,473 | ₩115,572 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,319 | ₩114,982 | ₩113,319 | ₩113,936 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,258 | ₩115,465 | ₩112,193 | ₩113,279 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,515 | ₩116,216 | ₩111,684 | ₩114,768 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,710 | ₩112,542 | ₩111,107 | ₩111,831 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,187 | ₩112,475 | ₩110,142 | ₩110,973 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,555 | ₩113,346 | ₩110,946 | ₩111,952 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,563 | ₩112,716 | ₩110,933 | ₩112,153 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,607 | ₩111,415 | ₩107,218 | ₩110,933 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,310 | ₩110,356 | ₩108,868 | ₩109,552 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,502 | ₩113,226 | ₩108,090 | ₩108,211 | -3.81% | 169만 |
|---|