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 | ₩59,499 | ₩59,888 | ₩58,400 | ₩58,735 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,601 | ₩59,419 | ₩58,145 | ₩59,285 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,472 | ₩59,513 | ₩58,292 | ₩59,298 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,137 | ₩60,264 | ₩58,480 | ₩59,969 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,400 | ₩59,915 | ₩58,185 | ₩58,856 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,258 | ₩59,379 | ₩57,836 | ₩58,386 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,662 | ₩59,325 | ₩57,072 | ₩58,963 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,547 | ₩58,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,689 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,842 | ₩58,990 | ₩57,555 | ₩58,158 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,674 | ₩60,049 | ₩58,279 | ₩58,520 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩59,003 | ₩60,438 | ₩58,386 | ₩60,062 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,304 | ₩60,679 | ₩58,024 | ₩58,440 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,312 | ₩60,854 | ₩58,842 | ₩60,572 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,124 | ₩60,317 | ₩58,614 | ₩59,821 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,070 | ₩59,472 | ₩58,078 | ₩58,426 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,279 | ₩58,789 | ₩57,662 | ₩58,453 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,312 | ₩59,312 | ₩58,091 | ₩58,494 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,815 | ₩59,258 | ₩57,649 | ₩58,118 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,218 | ₩59,486 | ₩58,400 | ₩58,668 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,982 | ₩60,773 | ₩59,231 | ₩60,062 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,047 | ₩62,423 | ₩60,693 | ₩61,068 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,258 | ₩61,296 | ₩58,775 | ₩61,269 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,162 | ₩61,631 | ₩59,633 | ₩59,687 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,978 | ₩64,099 | ₩61,108 | ₩61,323 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,423 | ₩64,689 | ₩61,766 | ₩64,300 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩61,015 | ₩62,476 | ₩60,210 | ₩62,396 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,358 | ₩61,685 | ₩60,143 | ₩60,384 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,915 | ₩61,283 | ₩59,727 | ₩60,143 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,202 | ₩61,444 | ₩59,700 | ₩60,022 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,551 | ₩61,806 | ₩60,183 | ₩61,350 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,087 | ₩62,570 | ₩60,733 | ₩60,934 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,275 | ₩62,651 | ₩61,779 | ₩62,047 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,308 | ₩63,670 | ₩61,792 | ₩62,530 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,474 | ₩64,702 | ₩63,107 | ₩63,482 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,764 | ₩66,083 | ₩63,013 | ₩64,743 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,461 | ₩64,944 | ₩62,892 | ₩63,066 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,265 | ₩66,459 | ₩65,051 | ₩65,601 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,049 | ₩67,733 | ₩65,118 | ₩65,172 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,151 | ₩67,210 | ₩65,601 | ₩67,103 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,963 | ₩66,687 | ₩65,118 | ₩66,459 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩66,043 | ₩66,311 | ₩64,501 | ₩65,936 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,585 | ₩67,585 | ₩64,179 | ₩65,011 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,553 | ₩67,733 | ₩66,379 | ₩66,539 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,788 | ₩66,901 | ₩65,172 | ₩66,794 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,764 | ₩66,459 | ₩63,214 | ₩66,446 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,530 | ₩64,675 | ₩61,900 | ₩62,087 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,683 | ₩63,911 | ₩62,248 | ₩63,039 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,652 | ₩68,390 | ₩62,248 | ₩63,992 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,436 | ₩77,482 | ₩75,390 | ₩76,744 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,267 | ₩77,495 | ₩74,317 | ₩75,725 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,112 | ₩78,742 | ₩75,712 | ₩77,898 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩79,051 | ₩80,110 | ₩77,549 | ₩77,737 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,080 | ₩79,922 | ₩77,080 | ₩79,654 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,932 | ₩77,415 | ₩75,591 | ₩77,039 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,444 | ₩76,744 | ₩75,430 | ₩75,832 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,173 | ₩77,509 | ₩74,626 | ₩75,229 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,522 | ₩78,756 | ₩77,522 | ₩78,072 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,737 | ₩79,386 | ₩76,972 | ₩77,656 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,267 | ₩77,871 | ₩75,779 | ₩76,852 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,219 | ₩79,493 | ₩76,852 | ₩77,066 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,367 | ₩79,936 | ₩78,367 | ₩79,466 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩79,024 | ₩79,440 | ₩77,924 | ₩79,064 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,989 | ₩80,459 | ₩77,388 | ₩77,857 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,934 | ₩82,792 | ₩78,756 | ₩79,426 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,781 | ₩82,296 | ₩80,526 | ₩81,223 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,930 | ₩81,170 | ₩78,032 | ₩80,271 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,442 | ₩78,863 | ₩75,779 | ₩78,541 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,212 | ₩79,896 | ₩77,978 | ₩78,917 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,587 | ₩80,794 | ₩78,850 | ₩80,097 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩82,014 | ₩83,315 | ₩77,616 | ₩78,970 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,183 | ₩84,442 | ₩80,714 | ₩80,834 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,198 | ₩82,604 | ₩79,198 | ₩82,309 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,116 | ₩81,170 | ₩78,233 | ₩79,426 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,250 | ₩82,618 | ₩79,668 | ₩80,888 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,189 | ₩83,369 | ₩81,371 | ₩83,101 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,738 | ₩83,650 | ₩80,861 | ₩81,022 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,503 | ₩84,281 | ₩82,323 | ₩82,363 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,622 | ₩88,169 | ₩85,045 | ₩85,246 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,514 | ₩86,976 | ₩84,388 | ₩85,394 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,392 | ₩88,062 | ₩83,892 | ₩84,307 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,390 | ₩89,940 | ₩87,740 | ₩88,076 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,903 | ₩94,351 | ₩89,189 | ₩89,336 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,340 | ₩93,332 | ₩90,838 | ₩91,254 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,901 | ₩91,589 | ₩86,681 | ₩91,133 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,382 | ₩91,884 | ₩87,338 | ₩87,432 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,869 | ₩95,116 | ₩88,827 | ₩91,830 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,541 | ₩94,848 | ₩91,897 | ₩92,917 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,564 | ₩97,905 | ₩91,656 | ₩91,991 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,330 | ₩102,585 | ₩96,779 | ₩97,784 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩98,026 | ₩105,254 | ₩97,570 | ₩103,014 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,528 | ₩99,635 | ₩92,313 | ₩99,031 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,261 | ₩92,313 | ₩89,551 | ₩91,991 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,461 | ₩91,428 | ₩84,763 | ₩91,106 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,637 | ₩85,756 | ₩83,503 | ₩85,380 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,909 | ₩83,369 | ₩79,909 | ₩83,007 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,696 | ₩79,091 | ₩77,388 | ₩78,796 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,524 | ₩77,415 | ₩74,921 | ₩76,919 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩72,011 | ₩75,229 | ₩71,850 | ₩74,894 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,179 | ₩73,285 | ₩70,093 | ₩73,177 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,106 | ₩72,118 | ₩69,302 | ₩70,495 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,695 | ₩73,781 | ₩70,991 | ₩71,085 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,087 | ₩76,422 | ₩72,815 | ₩72,869 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,821 | ₩77,482 | ₩73,526 | ₩77,187 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,331 | ₩75,739 | ₩72,400 | ₩72,695 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,706 | ₩75,685 | ₩73,526 | ₩73,687 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,624 | ₩77,240 | ₩74,277 | ₩74,304 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,683 | ₩78,139 | ₩76,449 | ₩77,696 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,650 | ₩77,844 | ₩76,114 | ₩76,583 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,371 | ₩77,388 | ₩74,371 | ₩76,168 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,924 | ₩79,493 | ₩70,241 | ₩73,526 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,633 | ₩81,585 | ₩79,440 | ₩79,829 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,848 | ₩81,840 | ₩80,003 | ₩81,116 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,595 | ₩81,116 | ₩78,474 | ₩80,807 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,890 | ₩79,306 | ₩78,125 | ₩78,219 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,392 | ₩80,714 | ₩78,756 | ₩79,279 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,499 | ₩81,652 | ₩80,110 | ₩80,553 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩81,049 | ₩81,934 | ₩79,989 | ₩80,593 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,102 | ₩81,880 | ₩79,694 | ₩81,009 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩82,041 | ₩82,698 | ₩80,499 | ₩81,612 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,827 | ₩83,717 | ₩81,371 | ₩81,532 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,440 | ₩81,652 | ₩79,426 | ₩81,572 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,721 | ₩82,631 | ₩79,721 | ₩79,949 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,595 | ₩79,413 | ₩75,846 | ₩77,133 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩79,011 | ₩79,748 | ₩77,160 | ₩78,394 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,231 | ₩81,263 | ₩79,131 | ₩79,212 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩79,037 | ₩79,989 | ₩78,152 | ₩79,601 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,223 | ₩81,813 | ₩79,761 | ₩79,989 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,928 | ₩81,639 | ₩79,466 | ₩80,620 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,363 | ₩83,932 | ₩80,821 | ₩81,438 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,244 | ₩80,499 | ₩77,455 | ₩78,072 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,317 | ₩81,733 | ₩80,110 | ₩80,942 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,532 | ₩83,369 | ₩79,332 | ₩81,786 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,673 | ₩83,597 | ₩80,003 | ₩83,261 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,811 | ₩94,190 | ₩90,221 | ₩93,118 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,133 | ₩91,133 | ₩88,009 | ₩89,363 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,775 | ₩94,257 | ₩89,792 | ₩89,899 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,922 | ₩96,135 | ₩93,869 | ₩95,143 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,411 | ₩96,792 | ₩94,606 | ₩95,062 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩93,989 | ₩96,738 | ₩93,909 | ₩95,102 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,190 | ₩95,706 | ₩93,212 | ₩95,183 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,635 | ₩92,849 | ₩90,489 | ₩91,321 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,568 | ₩93,869 | ₩91,589 | ₩92,756 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,754 | ₩96,443 | ₩93,949 | ₩94,043 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,181 | ₩97,945 | ₩95,666 | ₩96,577 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,888 | ₩97,127 | ₩94,526 | ₩95,974 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,861 | ₩95,464 | ₩93,681 | ₩94,539 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,807 | ₩95,840 | ₩92,890 | ₩93,962 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,880 | ₩97,824 | ₩94,003 | ₩94,298 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,146 | ₩98,146 | ₩96,121 | ₩96,618 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,210 | ₩98,294 | ₩93,507 | ₩97,690 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,792 | ₩98,307 | ₩94,512 | ₩97,489 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,610 | ₩98,884 | ₩95,612 | ₩96,832 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,738 | ₩98,924 | ₩96,229 | ₩98,415 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,976 | ₩96,081 | ₩92,689 | ₩95,746 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,376 | ₩97,945 | ₩94,687 | ₩97,181 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,593 | ₩102,008 | ₩98,307 | ₩98,616 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,349 | ₩104,972 | ₩101,244 | ₩103,309 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,462 | ₩104,757 | ₩101,767 | ₩102,505 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,618 | ₩106,286 | ₩102,437 | ₩104,181 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩106,072 | ₩106,192 | ₩102,531 | ₩103,081 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,788 | ₩108,378 | ₩105,683 | ₩106,702 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,497 | ₩110,497 | ₩106,232 | ₩107,895 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,886 | ₩113,085 | ₩110,470 | ₩112,388 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,970 | ₩114,989 | ₩109,504 | ₩110,993 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,476 | ₩115,083 | ₩111,261 | ₩114,251 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,138 | ₩115,955 | ₩110,363 | ₩111,301 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,627 | ₩116,397 | ₩110,980 | ₩112,320 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,878 | ₩114,426 | ₩111,798 | ₩114,184 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,470 | ₩113,004 | ₩110,121 | ₩111,798 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,667 | ₩110,658 | ₩107,158 | ₩110,470 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,445 | ₩109,169 | ₩106,621 | ₩106,903 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,608 | ₩111,409 | ₩105,709 | ₩108,633 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,648 | ₩108,593 | ₩103,162 | ₩104,865 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩100,051 | ₩105,937 | ₩100,051 | ₩104,570 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,531 | ₩103,135 | ₩100,064 | ₩101,579 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,891 | ₩106,675 | ₩103,644 | ₩105,709 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,556 | ₩105,857 | ₩104,047 | ₩104,342 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,945 | ₩105,401 | ₩103,148 | ₩104,610 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,531 | ₩103,416 | ₩101,888 | ₩103,309 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,483 | ₩104,449 | ₩101,968 | ₩102,545 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,962 | ₩109,665 | ₩103,752 | ₩103,966 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,570 | ₩108,780 | ₩104,154 | ₩107,640 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,618 | ₩104,771 | ₩103,108 | ₩103,483 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,819 | ₩111,315 | ₩103,859 | ₩105,414 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,924 | ₩113,943 | ₩110,282 | ₩110,778 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,677 | ₩119,133 | ₩111,167 | ₩111,207 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,140 | ₩119,253 | ₩116,625 | ₩118,341 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,819 | ₩118,033 | ₩116,276 | ₩116,437 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,518 | ₩119,092 | ₩114,922 | ₩118,905 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩112,052 | ₩117,255 | ₩112,025 | ₩115,928 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,524 | ₩111,234 | ₩109,089 | ₩110,162 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,533 | ₩110,872 | ₩107,064 | ₩110,778 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,945 | ₩108,351 | ₩104,824 | ₩107,976 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩103,027 | ₩105,321 | ₩102,357 | ₩105,186 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,907 | ₩102,960 | ₩101,914 | ₩102,035 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,800 | ₩103,323 | ₩102,370 | ₩103,121 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,893 | ₩103,255 | ₩102,357 | ₩102,974 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,934 | ₩103,269 | ₩102,236 | ₩103,135 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,719 | ₩103,068 | ₩102,129 | ₩102,947 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,309 | ₩103,390 | ₩101,405 | ₩102,397 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,985 | ₩105,401 | ₩103,255 | ₩103,524 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,516 | ₩105,924 | ₩103,564 | ₩104,985 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,114 | ₩105,803 | ₩103,148 | ₩104,047 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,832 | ₩103,939 | ₩101,834 | ₩102,920 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩104,033 | ₩104,516 | ₩102,665 | ₩103,819 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,414 | ₩105,937 | ₩103,108 | ₩103,725 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,345 | ₩108,123 | ₩105,173 | ₩105,642 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,549 | ₩107,386 | ₩105,160 | ₩107,144 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,505 | ₩105,481 | ₩101,982 | ₩105,334 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,424 | ₩103,899 | ₩102,303 | ₩102,384 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,095 | ₩103,685 | ₩101,271 | ₩103,363 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,719 | ₩104,234 | ₩102,411 | ₩102,411 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,436 | ₩105,468 | ₩101,767 | ₩102,505 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,765 | ₩105,481 | ₩103,711 | ₩104,717 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,939 | ₩104,409 | ₩102,947 | ₩103,899 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,698 | ₩105,012 | ₩102,974 | ₩103,175 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,778 | ₩105,240 | ₩103,524 | ₩103,993 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,914 | ₩103,819 | ₩101,432 | ₩103,027 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,895 | ₩102,893 | ₩100,439 | ₩102,424 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,171 | ₩101,096 | ₩99,340 | ₩100,372 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩95,062 | ₩100,158 | ₩95,062 | ₩99,407 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,959 | ₩99,474 | ₩93,372 | ₩94,244 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,660 | ₩101,660 | ₩96,886 | ₩97,033 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,928 | ₩103,001 | ₩100,721 | ₩101,606 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,945 | ₩105,254 | ₩102,652 | ₩103,054 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,796 | ₩107,453 | ₩105,455 | ₩105,817 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,926 | ₩112,133 | ₩108,177 | ₩108,686 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,719 | ₩112,079 | ₩109,639 | ₩110,953 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,845 | ₩111,851 | ₩109,330 | ₩109,424 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,642 | ₩112,991 | ₩110,577 | ₩110,711 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,920 | ₩112,253 | ₩109,504 | ₩112,186 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,449 | ₩113,098 | ₩109,102 | ₩110,094 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,378 | ₩112,361 | ₩107,949 | ₩112,119 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,163 | ₩109,960 | ₩107,372 | ₩108,418 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,432 | ₩111,395 | ₩107,708 | ₩109,652 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,753 | ₩110,108 | ₩108,217 | ₩108,753 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,089 | ₩113,179 | ₩108,177 | ₩110,121 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,123 | ₩117,202 | ₩114,627 | ₩115,016 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,311 | ₩117,094 | ₩114,359 | ₩116,183 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,478 | ₩116,665 | ₩114,694 | ₩115,472 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,311 | ₩115,981 | ₩114,479 | ₩115,579 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,326 | ₩114,989 | ₩113,326 | ₩113,943 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,265 | ₩115,472 | ₩112,200 | ₩113,286 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,522 | ₩116,223 | ₩111,690 | ₩114,774 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,717 | ₩112,548 | ₩111,114 | ₩111,838 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,194 | ₩112,481 | ₩110,148 | ₩110,980 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,562 | ₩113,353 | ₩110,953 | ₩111,958 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,570 | ₩112,723 | ₩110,939 | ₩112,160 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,614 | ₩111,422 | ₩107,225 | ₩110,939 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,317 | ₩110,363 | ₩108,874 | ₩109,558 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,508 | ₩113,232 | ₩108,096 | ₩108,217 | -3.81% | 169만 |
|---|