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 | ₩59,503 | ₩59,892 | ₩58,404 | ₩58,739 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,605 | ₩59,423 | ₩58,149 | ₩59,289 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,476 | ₩59,517 | ₩58,296 | ₩59,302 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,141 | ₩60,268 | ₩58,484 | ₩59,973 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,404 | ₩59,919 | ₩58,189 | ₩58,860 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,262 | ₩59,383 | ₩57,840 | ₩58,390 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,666 | ₩59,329 | ₩57,076 | ₩58,967 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,551 | ₩58,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,693 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,846 | ₩58,994 | ₩57,559 | ₩58,162 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,678 | ₩60,053 | ₩58,283 | ₩58,524 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩59,007 | ₩60,442 | ₩58,390 | ₩60,067 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,308 | ₩60,683 | ₩58,028 | ₩58,444 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,316 | ₩60,858 | ₩58,846 | ₩60,576 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,128 | ₩60,321 | ₩58,618 | ₩59,825 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,074 | ₩59,476 | ₩58,082 | ₩58,430 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,283 | ₩58,793 | ₩57,666 | ₩58,457 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,316 | ₩59,316 | ₩58,095 | ₩58,497 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,819 | ₩59,262 | ₩57,653 | ₩58,122 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,222 | ₩59,490 | ₩58,404 | ₩58,672 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,986 | ₩60,777 | ₩59,235 | ₩60,067 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,051 | ₩62,427 | ₩60,697 | ₩61,072 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,262 | ₩61,300 | ₩58,779 | ₩61,273 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,166 | ₩61,636 | ₩59,637 | ₩59,691 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,982 | ₩64,103 | ₩61,113 | ₩61,327 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,427 | ₩64,693 | ₩61,770 | ₩64,304 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩61,019 | ₩62,480 | ₩60,214 | ₩62,400 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,362 | ₩61,689 | ₩60,147 | ₩60,388 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,919 | ₩61,287 | ₩59,731 | ₩60,147 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,206 | ₩61,448 | ₩59,704 | ₩60,026 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,555 | ₩61,810 | ₩60,187 | ₩61,354 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,092 | ₩62,574 | ₩60,737 | ₩60,938 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,279 | ₩62,655 | ₩61,783 | ₩62,051 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,312 | ₩63,674 | ₩61,797 | ₩62,534 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,479 | ₩64,707 | ₩63,111 | ₩63,486 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,768 | ₩66,088 | ₩63,017 | ₩64,747 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,465 | ₩64,948 | ₩62,896 | ₩63,071 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,270 | ₩66,463 | ₩65,055 | ₩65,605 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,054 | ₩67,737 | ₩65,122 | ₩65,176 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,155 | ₩67,214 | ₩65,605 | ₩67,107 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,967 | ₩66,691 | ₩65,122 | ₩66,463 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩66,048 | ₩66,316 | ₩64,505 | ₩65,940 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,590 | ₩67,590 | ₩64,184 | ₩65,015 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,557 | ₩67,737 | ₩66,383 | ₩66,544 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,793 | ₩66,906 | ₩65,176 | ₩66,799 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,768 | ₩66,463 | ₩63,218 | ₩66,450 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,534 | ₩64,680 | ₩61,904 | ₩62,092 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,687 | ₩63,915 | ₩62,252 | ₩63,044 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,657 | ₩68,395 | ₩62,252 | ₩63,996 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,441 | ₩77,487 | ₩75,395 | ₩76,749 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,272 | ₩77,500 | ₩74,322 | ₩75,730 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,117 | ₩78,748 | ₩75,717 | ₩77,903 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩79,056 | ₩80,116 | ₩77,554 | ₩77,742 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,085 | ₩79,928 | ₩77,085 | ₩79,660 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,937 | ₩77,420 | ₩75,596 | ₩77,044 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,449 | ₩76,749 | ₩75,435 | ₩75,838 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,179 | ₩77,514 | ₩74,631 | ₩75,234 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,527 | ₩78,761 | ₩77,527 | ₩78,077 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,742 | ₩79,391 | ₩76,977 | ₩77,661 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,272 | ₩77,876 | ₩75,784 | ₩76,857 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,225 | ₩79,499 | ₩76,857 | ₩77,071 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,372 | ₩79,941 | ₩78,372 | ₩79,472 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩79,029 | ₩79,445 | ₩77,930 | ₩79,069 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,995 | ₩80,464 | ₩77,393 | ₩77,863 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,939 | ₩82,798 | ₩78,761 | ₩79,432 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,786 | ₩82,301 | ₩80,531 | ₩81,229 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,935 | ₩81,175 | ₩78,037 | ₩80,276 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,447 | ₩78,868 | ₩75,784 | ₩78,546 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,217 | ₩79,901 | ₩77,983 | ₩78,922 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,593 | ₩80,799 | ₩78,855 | ₩80,102 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩82,020 | ₩83,321 | ₩77,621 | ₩78,976 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,188 | ₩84,447 | ₩80,719 | ₩80,840 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,204 | ₩82,610 | ₩79,204 | ₩82,315 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,121 | ₩81,175 | ₩78,238 | ₩79,432 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,255 | ₩82,623 | ₩79,673 | ₩80,893 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,194 | ₩83,374 | ₩81,376 | ₩83,106 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,744 | ₩83,656 | ₩80,867 | ₩81,027 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,508 | ₩84,286 | ₩82,328 | ₩82,369 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,627 | ₩88,175 | ₩85,051 | ₩85,252 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,520 | ₩86,982 | ₩84,394 | ₩85,399 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,398 | ₩88,068 | ₩83,897 | ₩84,313 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,396 | ₩89,946 | ₩87,746 | ₩88,081 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,909 | ₩94,358 | ₩89,195 | ₩89,342 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,346 | ₩93,338 | ₩90,844 | ₩91,260 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,907 | ₩91,595 | ₩86,687 | ₩91,139 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,388 | ₩91,890 | ₩87,344 | ₩87,438 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,875 | ₩95,122 | ₩88,832 | ₩91,836 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,547 | ₩94,854 | ₩91,904 | ₩92,923 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,570 | ₩97,912 | ₩91,662 | ₩91,997 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,337 | ₩102,592 | ₩96,785 | ₩97,791 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩98,032 | ₩105,261 | ₩97,576 | ₩103,021 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,534 | ₩99,642 | ₩92,319 | ₩99,038 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,267 | ₩92,319 | ₩89,557 | ₩91,997 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,466 | ₩91,434 | ₩84,769 | ₩91,112 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,643 | ₩85,761 | ₩83,508 | ₩85,386 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,914 | ₩83,374 | ₩79,914 | ₩83,012 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,702 | ₩79,096 | ₩77,393 | ₩78,801 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,529 | ₩77,420 | ₩74,926 | ₩76,924 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩72,015 | ₩75,234 | ₩71,855 | ₩74,899 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,184 | ₩73,289 | ₩70,098 | ₩73,182 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,111 | ₩72,123 | ₩69,306 | ₩70,500 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,699 | ₩73,786 | ₩70,996 | ₩71,090 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,092 | ₩76,428 | ₩72,820 | ₩72,874 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,826 | ₩77,487 | ₩73,531 | ₩77,192 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,336 | ₩75,744 | ₩72,404 | ₩72,699 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,711 | ₩75,690 | ₩73,531 | ₩73,692 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,629 | ₩77,246 | ₩74,282 | ₩74,309 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,688 | ₩78,144 | ₩76,454 | ₩77,702 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,656 | ₩77,849 | ₩76,119 | ₩76,589 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,376 | ₩77,393 | ₩74,376 | ₩76,173 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,930 | ₩79,499 | ₩70,245 | ₩73,531 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,639 | ₩81,591 | ₩79,445 | ₩79,834 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,853 | ₩81,846 | ₩80,008 | ₩81,121 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,600 | ₩81,121 | ₩78,479 | ₩80,813 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,895 | ₩79,311 | ₩78,131 | ₩78,225 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,397 | ₩80,719 | ₩78,761 | ₩79,284 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,504 | ₩81,658 | ₩80,116 | ₩80,558 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩81,054 | ₩81,939 | ₩79,995 | ₩80,598 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,108 | ₩81,886 | ₩79,700 | ₩81,014 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩82,047 | ₩82,704 | ₩80,504 | ₩81,618 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,832 | ₩83,723 | ₩81,376 | ₩81,537 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,445 | ₩81,658 | ₩79,432 | ₩81,577 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,727 | ₩82,637 | ₩79,727 | ₩79,955 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,600 | ₩79,418 | ₩75,851 | ₩77,138 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩79,016 | ₩79,753 | ₩77,165 | ₩78,399 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,236 | ₩81,269 | ₩79,137 | ₩79,217 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩79,043 | ₩79,995 | ₩78,158 | ₩79,606 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,229 | ₩81,819 | ₩79,767 | ₩79,995 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,934 | ₩81,644 | ₩79,472 | ₩80,625 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,369 | ₩83,938 | ₩80,826 | ₩81,443 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,250 | ₩80,504 | ₩77,460 | ₩78,077 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,322 | ₩81,738 | ₩80,116 | ₩80,947 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,537 | ₩83,374 | ₩79,338 | ₩81,792 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,679 | ₩83,602 | ₩80,008 | ₩83,267 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,817 | ₩94,197 | ₩90,227 | ₩93,124 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,139 | ₩91,139 | ₩88,014 | ₩89,369 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,781 | ₩94,264 | ₩89,798 | ₩89,905 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,929 | ₩96,141 | ₩93,875 | ₩95,149 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,417 | ₩96,798 | ₩94,612 | ₩95,068 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩93,996 | ₩96,745 | ₩93,915 | ₩95,109 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,197 | ₩95,712 | ₩93,218 | ₩95,189 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,641 | ₩92,856 | ₩90,495 | ₩91,327 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,574 | ₩93,875 | ₩91,595 | ₩92,762 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,760 | ₩96,450 | ₩93,955 | ₩94,049 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,187 | ₩97,952 | ₩95,672 | ₩96,584 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,894 | ₩97,134 | ₩94,532 | ₩95,980 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,867 | ₩95,471 | ₩93,687 | ₩94,545 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,814 | ₩95,846 | ₩92,896 | ₩93,969 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,887 | ₩97,831 | ₩94,009 | ₩94,304 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,153 | ₩98,153 | ₩96,128 | ₩96,624 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,216 | ₩98,300 | ₩93,513 | ₩97,697 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,798 | ₩98,314 | ₩94,519 | ₩97,496 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,616 | ₩98,890 | ₩95,618 | ₩96,839 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,745 | ₩98,931 | ₩96,235 | ₩98,421 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,982 | ₩96,088 | ₩92,695 | ₩95,752 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,383 | ₩97,952 | ₩94,693 | ₩97,187 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,599 | ₩102,015 | ₩98,314 | ₩98,622 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,356 | ₩104,979 | ₩101,251 | ₩103,316 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,469 | ₩104,764 | ₩101,774 | ₩102,511 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,624 | ₩106,293 | ₩102,444 | ₩104,188 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩106,079 | ₩106,199 | ₩102,538 | ₩103,088 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,795 | ₩108,385 | ₩105,690 | ₩106,709 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,504 | ₩110,504 | ₩106,240 | ₩107,902 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,893 | ₩113,092 | ₩110,477 | ₩112,395 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,978 | ₩114,997 | ₩109,512 | ₩111,000 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,483 | ₩115,091 | ₩111,269 | ₩114,259 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,146 | ₩115,962 | ₩110,370 | ₩111,309 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,635 | ₩116,405 | ₩110,987 | ₩112,328 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,885 | ₩114,434 | ₩111,805 | ₩114,192 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,477 | ₩113,012 | ₩110,129 | ₩111,805 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,675 | ₩110,665 | ₩107,165 | ₩110,477 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,452 | ₩109,177 | ₩106,628 | ₩106,910 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,615 | ₩111,416 | ₩105,717 | ₩108,640 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,655 | ₩108,600 | ₩103,169 | ₩104,872 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩100,057 | ₩105,945 | ₩100,057 | ₩104,577 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,538 | ₩103,142 | ₩100,071 | ₩101,586 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,898 | ₩106,682 | ₩103,651 | ₩105,717 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,563 | ₩105,864 | ₩104,054 | ₩104,349 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,952 | ₩105,408 | ₩103,155 | ₩104,617 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,538 | ₩103,423 | ₩101,895 | ₩103,316 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,490 | ₩104,456 | ₩101,975 | ₩102,552 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,970 | ₩109,673 | ₩103,759 | ₩103,973 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,577 | ₩108,788 | ₩104,161 | ₩107,648 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,624 | ₩104,778 | ₩103,115 | ₩103,490 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,826 | ₩111,322 | ₩103,866 | ₩105,422 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,932 | ₩113,951 | ₩110,290 | ₩110,786 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,685 | ₩119,141 | ₩111,175 | ₩111,215 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,148 | ₩119,261 | ₩116,633 | ₩118,349 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,826 | ₩118,041 | ₩116,284 | ₩116,445 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,526 | ₩119,100 | ₩114,930 | ₩118,913 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩112,060 | ₩117,263 | ₩112,033 | ₩115,935 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,531 | ₩111,242 | ₩109,096 | ₩110,169 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,540 | ₩110,880 | ₩107,071 | ₩110,786 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,952 | ₩108,358 | ₩104,831 | ₩107,983 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩103,034 | ₩105,328 | ₩102,364 | ₩105,194 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,914 | ₩102,967 | ₩101,921 | ₩102,042 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,806 | ₩103,329 | ₩102,377 | ₩103,128 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,900 | ₩103,262 | ₩102,364 | ₩102,981 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,941 | ₩103,276 | ₩102,243 | ₩103,142 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,726 | ₩103,075 | ₩102,136 | ₩102,954 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,316 | ₩103,396 | ₩101,412 | ₩102,404 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,992 | ₩105,408 | ₩103,262 | ₩103,531 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,523 | ₩105,931 | ₩103,571 | ₩104,992 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,121 | ₩105,810 | ₩103,155 | ₩104,054 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,839 | ₩103,946 | ₩101,841 | ₩102,927 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩104,040 | ₩104,523 | ₩102,672 | ₩103,826 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,422 | ₩105,945 | ₩103,115 | ₩103,732 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,353 | ₩108,130 | ₩105,180 | ₩105,649 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,556 | ₩107,393 | ₩105,167 | ₩107,151 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,511 | ₩105,489 | ₩101,988 | ₩105,341 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,431 | ₩103,906 | ₩102,310 | ₩102,391 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,101 | ₩103,692 | ₩101,278 | ₩103,370 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,726 | ₩104,241 | ₩102,418 | ₩102,418 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,443 | ₩105,475 | ₩101,774 | ₩102,511 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,772 | ₩105,489 | ₩103,718 | ₩104,724 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,946 | ₩104,416 | ₩102,954 | ₩103,906 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,705 | ₩105,019 | ₩102,981 | ₩103,182 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,785 | ₩105,247 | ₩103,531 | ₩104,000 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,921 | ₩103,826 | ₩101,439 | ₩103,034 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,902 | ₩102,900 | ₩100,446 | ₩102,431 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,178 | ₩101,103 | ₩99,346 | ₩100,379 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩95,068 | ₩100,165 | ₩95,068 | ₩99,414 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,965 | ₩99,481 | ₩93,379 | ₩94,250 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,667 | ₩101,667 | ₩96,892 | ₩97,040 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,935 | ₩103,008 | ₩100,728 | ₩101,613 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,952 | ₩105,261 | ₩102,659 | ₩103,061 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,803 | ₩107,460 | ₩105,462 | ₩105,824 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,933 | ₩112,140 | ₩108,184 | ₩108,694 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,726 | ₩112,087 | ₩109,646 | ₩110,960 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,853 | ₩111,859 | ₩109,337 | ₩109,431 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,650 | ₩112,999 | ₩110,585 | ₩110,719 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,928 | ₩112,261 | ₩109,512 | ₩112,194 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,456 | ₩113,106 | ₩109,109 | ₩110,102 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,385 | ₩112,368 | ₩107,956 | ₩112,127 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,171 | ₩109,968 | ₩107,379 | ₩108,426 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,439 | ₩111,403 | ₩107,715 | ₩109,659 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,761 | ₩110,115 | ₩108,224 | ₩108,761 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,096 | ₩113,186 | ₩108,184 | ₩110,129 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,131 | ₩117,210 | ₩114,635 | ₩115,024 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,319 | ₩117,102 | ₩114,366 | ₩116,190 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,485 | ₩116,673 | ₩114,702 | ₩115,480 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,319 | ₩115,989 | ₩114,487 | ₩115,587 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,334 | ₩114,997 | ₩113,334 | ₩113,951 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,273 | ₩115,480 | ₩112,207 | ₩113,294 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,529 | ₩116,231 | ₩111,698 | ₩114,782 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,725 | ₩112,556 | ₩111,121 | ₩111,845 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,202 | ₩112,489 | ₩110,155 | ₩110,987 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,569 | ₩113,361 | ₩110,960 | ₩111,966 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,577 | ₩112,730 | ₩110,947 | ₩112,167 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,621 | ₩111,430 | ₩107,232 | ₩110,947 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,324 | ₩110,370 | ₩108,881 | ₩109,565 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,516 | ₩113,240 | ₩108,104 | ₩108,224 | -3.81% | 169만 |
|---|