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 | ₩59,505 | ₩59,894 | ₩58,405 | ₩58,740 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,606 | ₩59,424 | ₩58,150 | ₩59,290 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,478 | ₩59,518 | ₩58,298 | ₩59,303 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,143 | ₩60,269 | ₩58,485 | ₩59,974 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,405 | ₩59,920 | ₩58,190 | ₩58,861 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,263 | ₩59,384 | ₩57,842 | ₩58,391 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,667 | ₩59,330 | ₩57,077 | ₩58,968 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,552 | ₩58,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,694 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,847 | ₩58,995 | ₩57,560 | ₩58,164 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,679 | ₩60,054 | ₩58,284 | ₩58,526 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩59,008 | ₩60,443 | ₩58,391 | ₩60,068 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,309 | ₩60,685 | ₩58,029 | ₩58,445 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,317 | ₩60,859 | ₩58,847 | ₩60,577 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,129 | ₩60,323 | ₩58,619 | ₩59,826 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,075 | ₩59,478 | ₩58,083 | ₩58,432 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,284 | ₩58,794 | ₩57,667 | ₩58,459 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,317 | ₩59,317 | ₩58,096 | ₩58,499 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,821 | ₩59,263 | ₩57,654 | ₩58,123 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,223 | ₩59,491 | ₩58,405 | ₩58,673 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,987 | ₩60,779 | ₩59,236 | ₩60,068 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,053 | ₩62,428 | ₩60,698 | ₩61,074 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,263 | ₩61,302 | ₩58,780 | ₩61,275 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,168 | ₩61,637 | ₩59,639 | ₩59,692 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,984 | ₩64,105 | ₩61,114 | ₩61,329 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,428 | ₩64,695 | ₩61,771 | ₩64,306 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩61,020 | ₩62,482 | ₩60,215 | ₩62,401 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,363 | ₩61,691 | ₩60,148 | ₩60,390 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,920 | ₩61,288 | ₩59,733 | ₩60,148 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,208 | ₩61,449 | ₩59,706 | ₩60,028 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,556 | ₩61,811 | ₩60,189 | ₩61,355 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,093 | ₩62,576 | ₩60,738 | ₩60,940 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,281 | ₩62,656 | ₩61,784 | ₩62,053 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,313 | ₩63,675 | ₩61,798 | ₩62,535 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,480 | ₩64,708 | ₩63,112 | ₩63,488 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,769 | ₩66,089 | ₩63,018 | ₩64,748 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,467 | ₩64,949 | ₩62,898 | ₩63,072 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,271 | ₩66,465 | ₩65,057 | ₩65,607 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,055 | ₩67,739 | ₩65,124 | ₩65,177 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,156 | ₩67,216 | ₩65,607 | ₩67,109 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,969 | ₩66,693 | ₩65,124 | ₩66,465 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩66,049 | ₩66,317 | ₩64,507 | ₩65,942 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,591 | ₩67,591 | ₩64,185 | ₩65,017 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,559 | ₩67,739 | ₩66,384 | ₩66,545 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,794 | ₩66,907 | ₩65,177 | ₩66,800 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,769 | ₩66,465 | ₩63,219 | ₩66,452 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,535 | ₩64,681 | ₩61,905 | ₩62,093 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,689 | ₩63,917 | ₩62,254 | ₩63,045 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,658 | ₩68,396 | ₩62,254 | ₩63,997 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,443 | ₩77,489 | ₩75,397 | ₩76,751 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,274 | ₩77,502 | ₩74,324 | ₩75,732 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,119 | ₩78,749 | ₩75,719 | ₩77,904 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩79,058 | ₩80,117 | ₩77,556 | ₩77,744 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,086 | ₩79,930 | ₩77,086 | ₩79,661 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,939 | ₩77,422 | ₩75,598 | ₩77,046 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,450 | ₩76,751 | ₩75,437 | ₩75,839 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,180 | ₩77,516 | ₩74,632 | ₩75,236 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,529 | ₩78,763 | ₩77,529 | ₩78,079 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,744 | ₩79,393 | ₩76,979 | ₩77,663 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,274 | ₩77,878 | ₩75,786 | ₩76,858 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,226 | ₩79,500 | ₩76,858 | ₩77,073 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,374 | ₩79,943 | ₩78,374 | ₩79,474 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩79,031 | ₩79,447 | ₩77,931 | ₩79,071 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,997 | ₩80,466 | ₩77,395 | ₩77,864 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,941 | ₩82,800 | ₩78,763 | ₩79,433 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,788 | ₩82,303 | ₩80,533 | ₩81,230 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,937 | ₩81,177 | ₩78,039 | ₩80,278 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,449 | ₩78,870 | ₩75,786 | ₩78,548 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,219 | ₩79,903 | ₩77,985 | ₩78,924 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,594 | ₩80,801 | ₩78,857 | ₩80,104 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩82,022 | ₩83,323 | ₩77,623 | ₩78,977 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,190 | ₩84,449 | ₩80,721 | ₩80,842 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,205 | ₩82,612 | ₩79,205 | ₩82,317 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,123 | ₩81,177 | ₩78,240 | ₩79,433 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,257 | ₩82,625 | ₩79,675 | ₩80,895 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,196 | ₩83,376 | ₩81,378 | ₩83,108 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,746 | ₩83,658 | ₩80,868 | ₩81,029 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,510 | ₩84,288 | ₩82,330 | ₩82,370 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,629 | ₩88,177 | ₩85,053 | ₩85,254 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,522 | ₩86,984 | ₩84,395 | ₩85,401 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,399 | ₩88,070 | ₩83,899 | ₩84,315 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,398 | ₩89,948 | ₩87,748 | ₩88,083 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,911 | ₩94,360 | ₩89,197 | ₩89,344 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,348 | ₩93,341 | ₩90,846 | ₩91,262 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,909 | ₩91,597 | ₩86,689 | ₩91,141 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,390 | ₩91,892 | ₩87,346 | ₩87,440 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,877 | ₩95,124 | ₩88,834 | ₩91,839 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,549 | ₩94,856 | ₩91,906 | ₩92,925 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,573 | ₩97,914 | ₩91,664 | ₩91,999 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,339 | ₩102,594 | ₩96,787 | ₩97,793 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩98,034 | ₩105,263 | ₩97,578 | ₩103,023 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,536 | ₩99,644 | ₩92,321 | ₩99,040 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,269 | ₩92,321 | ₩89,559 | ₩91,999 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,468 | ₩91,436 | ₩84,771 | ₩91,114 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,644 | ₩85,763 | ₩83,510 | ₩85,388 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,916 | ₩83,376 | ₩79,916 | ₩83,014 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,703 | ₩79,098 | ₩77,395 | ₩78,803 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,531 | ₩77,422 | ₩74,927 | ₩76,925 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩72,017 | ₩75,236 | ₩71,856 | ₩74,900 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,186 | ₩73,291 | ₩70,099 | ₩73,184 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,113 | ₩72,124 | ₩69,308 | ₩70,502 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,701 | ₩73,787 | ₩70,998 | ₩71,092 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,094 | ₩76,429 | ₩72,822 | ₩72,875 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,828 | ₩77,489 | ₩73,533 | ₩77,194 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,337 | ₩75,745 | ₩72,406 | ₩72,701 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,713 | ₩75,692 | ₩73,533 | ₩73,693 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,630 | ₩77,247 | ₩74,284 | ₩74,310 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,690 | ₩78,146 | ₩76,456 | ₩77,703 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,657 | ₩77,851 | ₩76,121 | ₩76,590 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,377 | ₩77,395 | ₩74,377 | ₩76,174 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,931 | ₩79,500 | ₩70,247 | ₩73,533 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,640 | ₩81,593 | ₩79,447 | ₩79,836 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,855 | ₩81,847 | ₩80,010 | ₩81,123 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,602 | ₩81,123 | ₩78,481 | ₩80,815 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,897 | ₩79,313 | ₩78,132 | ₩78,226 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,399 | ₩80,721 | ₩78,763 | ₩79,286 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,506 | ₩81,660 | ₩80,117 | ₩80,560 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩81,056 | ₩81,941 | ₩79,997 | ₩80,600 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,110 | ₩81,888 | ₩79,702 | ₩81,016 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩82,048 | ₩82,706 | ₩80,506 | ₩81,619 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,834 | ₩83,725 | ₩81,378 | ₩81,539 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,447 | ₩81,660 | ₩79,433 | ₩81,579 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,728 | ₩82,639 | ₩79,728 | ₩79,956 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,602 | ₩79,420 | ₩75,853 | ₩77,140 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩79,018 | ₩79,755 | ₩77,167 | ₩78,401 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,238 | ₩81,271 | ₩79,138 | ₩79,219 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩79,044 | ₩79,997 | ₩78,159 | ₩79,608 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,230 | ₩81,821 | ₩79,769 | ₩79,997 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,935 | ₩81,646 | ₩79,474 | ₩80,627 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,370 | ₩83,939 | ₩80,828 | ₩81,445 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,251 | ₩80,506 | ₩77,462 | ₩78,079 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,324 | ₩81,740 | ₩80,117 | ₩80,949 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,539 | ₩83,376 | ₩79,339 | ₩81,794 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,681 | ₩83,604 | ₩80,010 | ₩83,269 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,819 | ₩94,199 | ₩90,229 | ₩93,126 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,141 | ₩91,141 | ₩88,016 | ₩89,371 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,783 | ₩94,266 | ₩89,800 | ₩89,907 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,931 | ₩96,143 | ₩93,877 | ₩95,151 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,419 | ₩96,801 | ₩94,615 | ₩95,071 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩93,998 | ₩96,747 | ₩93,917 | ₩95,111 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,199 | ₩95,714 | ₩93,220 | ₩95,191 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,643 | ₩92,858 | ₩90,497 | ₩91,329 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,576 | ₩93,877 | ₩91,597 | ₩92,764 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,762 | ₩96,452 | ₩93,957 | ₩94,051 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,190 | ₩97,954 | ₩95,674 | ₩96,586 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,896 | ₩97,136 | ₩94,534 | ₩95,983 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,869 | ₩95,473 | ₩93,689 | ₩94,548 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,816 | ₩95,848 | ₩92,898 | ₩93,971 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,889 | ₩97,833 | ₩94,011 | ₩94,306 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,155 | ₩98,155 | ₩96,130 | ₩96,626 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,218 | ₩98,303 | ₩93,515 | ₩97,699 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,801 | ₩98,316 | ₩94,521 | ₩97,498 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,619 | ₩98,893 | ₩95,620 | ₩96,841 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,747 | ₩98,933 | ₩96,237 | ₩98,423 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,984 | ₩96,090 | ₩92,697 | ₩95,755 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,385 | ₩97,954 | ₩94,695 | ₩97,190 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,602 | ₩102,017 | ₩98,316 | ₩98,624 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,359 | ₩104,981 | ₩101,253 | ₩103,318 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,472 | ₩104,767 | ₩101,776 | ₩102,514 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,627 | ₩106,296 | ₩102,447 | ₩104,190 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩106,081 | ₩106,202 | ₩102,541 | ₩103,090 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,798 | ₩108,388 | ₩105,692 | ₩106,711 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,507 | ₩110,507 | ₩106,242 | ₩107,905 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,896 | ₩113,095 | ₩110,480 | ₩112,398 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,980 | ₩114,999 | ₩109,514 | ₩111,003 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,486 | ₩115,093 | ₩111,271 | ₩114,262 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,149 | ₩115,965 | ₩110,373 | ₩111,311 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,637 | ₩116,407 | ₩110,989 | ₩112,331 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,888 | ₩114,436 | ₩111,808 | ₩114,195 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,480 | ₩113,014 | ₩110,131 | ₩111,808 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,677 | ₩110,668 | ₩107,167 | ₩110,480 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,455 | ₩109,179 | ₩106,631 | ₩106,912 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,617 | ₩111,419 | ₩105,719 | ₩108,643 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,658 | ₩108,602 | ₩103,171 | ₩104,874 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩100,059 | ₩105,947 | ₩100,059 | ₩104,579 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,541 | ₩103,144 | ₩100,073 | ₩101,588 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,901 | ₩106,685 | ₩103,654 | ₩105,719 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,566 | ₩105,866 | ₩104,056 | ₩104,351 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,954 | ₩105,410 | ₩103,157 | ₩104,619 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,541 | ₩103,426 | ₩101,897 | ₩103,318 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,493 | ₩104,458 | ₩101,977 | ₩102,554 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,972 | ₩109,675 | ₩103,761 | ₩103,975 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,579 | ₩108,790 | ₩104,163 | ₩107,650 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,627 | ₩104,780 | ₩103,117 | ₩103,493 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,829 | ₩111,325 | ₩103,868 | ₩105,424 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,934 | ₩113,953 | ₩110,292 | ₩110,788 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,687 | ₩119,143 | ₩111,177 | ₩111,217 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,151 | ₩119,264 | ₩116,635 | ₩118,352 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,829 | ₩118,044 | ₩116,287 | ₩116,448 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,528 | ₩119,103 | ₩114,932 | ₩118,915 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩112,062 | ₩117,266 | ₩112,035 | ₩115,938 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,533 | ₩111,244 | ₩109,098 | ₩110,171 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,543 | ₩110,882 | ₩107,073 | ₩110,788 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,954 | ₩108,361 | ₩104,834 | ₩107,985 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩103,037 | ₩105,330 | ₩102,366 | ₩105,196 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,916 | ₩102,970 | ₩101,924 | ₩102,044 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,809 | ₩103,332 | ₩102,380 | ₩103,131 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,903 | ₩103,265 | ₩102,366 | ₩102,983 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,943 | ₩103,278 | ₩102,245 | ₩103,144 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,728 | ₩103,077 | ₩102,138 | ₩102,956 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,318 | ₩103,399 | ₩101,414 | ₩102,406 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,995 | ₩105,410 | ₩103,265 | ₩103,533 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,525 | ₩105,933 | ₩103,573 | ₩104,995 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,123 | ₩105,813 | ₩103,157 | ₩104,056 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,841 | ₩103,949 | ₩101,843 | ₩102,929 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩104,043 | ₩104,525 | ₩102,675 | ₩103,828 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,424 | ₩105,947 | ₩103,117 | ₩103,734 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,355 | ₩108,133 | ₩105,182 | ₩105,652 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,558 | ₩107,395 | ₩105,169 | ₩107,154 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,514 | ₩105,491 | ₩101,991 | ₩105,343 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,433 | ₩103,908 | ₩102,313 | ₩102,393 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,104 | ₩103,694 | ₩101,280 | ₩103,372 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,728 | ₩104,244 | ₩102,420 | ₩102,420 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,445 | ₩105,478 | ₩101,776 | ₩102,514 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,774 | ₩105,491 | ₩103,721 | ₩104,726 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,949 | ₩104,418 | ₩102,956 | ₩103,908 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,707 | ₩105,022 | ₩102,983 | ₩103,184 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,788 | ₩105,250 | ₩103,533 | ₩104,002 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,924 | ₩103,828 | ₩101,441 | ₩103,037 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,904 | ₩102,903 | ₩100,448 | ₩102,433 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,180 | ₩101,106 | ₩99,349 | ₩100,381 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩95,071 | ₩100,167 | ₩95,071 | ₩99,416 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,967 | ₩99,483 | ₩93,381 | ₩94,253 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,669 | ₩101,669 | ₩96,894 | ₩97,042 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,937 | ₩103,010 | ₩100,730 | ₩101,615 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,954 | ₩105,263 | ₩102,661 | ₩103,064 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,805 | ₩107,462 | ₩105,464 | ₩105,826 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,936 | ₩112,143 | ₩108,187 | ₩108,696 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,729 | ₩112,089 | ₩109,648 | ₩110,963 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,855 | ₩111,861 | ₩109,340 | ₩109,434 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,652 | ₩113,001 | ₩110,587 | ₩110,721 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,930 | ₩112,263 | ₩109,514 | ₩112,196 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,459 | ₩113,108 | ₩109,112 | ₩110,104 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,388 | ₩112,371 | ₩107,959 | ₩112,129 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,173 | ₩109,970 | ₩107,382 | ₩108,428 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,441 | ₩111,405 | ₩107,717 | ₩109,662 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,763 | ₩110,118 | ₩108,227 | ₩108,763 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,098 | ₩113,189 | ₩108,187 | ₩110,131 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,133 | ₩117,212 | ₩114,637 | ₩115,026 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,321 | ₩117,105 | ₩114,369 | ₩116,193 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,488 | ₩116,676 | ₩114,704 | ₩115,482 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,321 | ₩115,992 | ₩114,490 | ₩115,589 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,336 | ₩114,999 | ₩113,336 | ₩113,953 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,275 | ₩115,482 | ₩112,210 | ₩113,296 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,532 | ₩116,233 | ₩111,700 | ₩114,785 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,727 | ₩112,559 | ₩111,124 | ₩111,848 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,204 | ₩112,491 | ₩110,158 | ₩110,989 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,572 | ₩113,363 | ₩110,963 | ₩111,968 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,580 | ₩112,733 | ₩110,949 | ₩112,170 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,623 | ₩111,432 | ₩107,234 | ₩110,949 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,326 | ₩110,373 | ₩108,884 | ₩109,568 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,518 | ₩113,242 | ₩108,106 | ₩108,227 | -3.81% | 169만 |
|---|