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 | ₩59,457 | ₩59,845 | ₩58,358 | ₩58,693 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,559 | ₩59,376 | ₩58,103 | ₩59,242 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,430 | ₩59,470 | ₩58,251 | ₩59,256 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,095 | ₩60,220 | ₩58,438 | ₩59,926 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,358 | ₩59,872 | ₩58,143 | ₩58,813 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,215 | ₩59,336 | ₩57,795 | ₩58,344 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,621 | ₩59,282 | ₩57,031 | ₩58,921 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,505 | ₩58,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,514 |
| ₩57,648 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,800 | ₩58,947 | ₩57,514 | ₩58,117 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,631 | ₩60,006 | ₩58,237 | ₩58,478 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩58,961 | ₩60,395 | ₩58,344 | ₩60,019 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,261 | ₩60,636 | ₩57,983 | ₩58,398 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,269 | ₩60,810 | ₩58,800 | ₩60,529 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,081 | ₩60,274 | ₩58,572 | ₩59,778 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,028 | ₩59,430 | ₩58,036 | ₩58,385 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,237 | ₩58,746 | ₩57,621 | ₩58,411 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,269 | ₩59,269 | ₩58,050 | ₩58,452 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,773 | ₩59,215 | ₩57,607 | ₩58,076 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,175 | ₩59,443 | ₩58,358 | ₩58,626 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,939 | ₩60,730 | ₩59,189 | ₩60,019 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,003 | ₩62,378 | ₩60,649 | ₩61,025 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,215 | ₩61,252 | ₩58,733 | ₩61,226 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,118 | ₩61,587 | ₩59,591 | ₩59,644 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,932 | ₩64,053 | ₩61,065 | ₩61,279 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,378 | ₩64,643 | ₩61,721 | ₩64,254 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩60,971 | ₩62,432 | ₩60,167 | ₩62,351 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,314 | ₩61,641 | ₩60,100 | ₩60,341 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,872 | ₩61,239 | ₩59,684 | ₩60,100 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,159 | ₩61,400 | ₩59,658 | ₩59,979 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,507 | ₩61,762 | ₩60,140 | ₩61,306 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,043 | ₩62,525 | ₩60,690 | ₩60,891 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,231 | ₩62,606 | ₩61,735 | ₩62,003 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,262 | ₩63,624 | ₩61,748 | ₩62,485 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,428 | ₩64,656 | ₩63,061 | ₩63,437 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,718 | ₩66,036 | ₩62,968 | ₩64,696 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,415 | ₩64,897 | ₩62,847 | ₩63,021 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,219 | ₩66,411 | ₩65,004 | ₩65,554 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,001 | ₩67,684 | ₩65,071 | ₩65,125 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,103 | ₩67,162 | ₩65,554 | ₩67,055 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,916 | ₩66,639 | ₩65,071 | ₩66,411 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩65,996 | ₩66,264 | ₩64,455 | ₩65,889 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,537 | ₩67,537 | ₩64,133 | ₩64,964 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,505 | ₩67,684 | ₩66,331 | ₩66,492 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,741 | ₩66,854 | ₩65,125 | ₩66,746 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,718 | ₩66,411 | ₩63,169 | ₩66,398 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,485 | ₩64,629 | ₩61,855 | ₩62,043 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,638 | ₩63,865 | ₩62,204 | ₩62,994 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,604 | ₩68,341 | ₩62,204 | ₩63,946 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,381 | ₩77,426 | ₩75,336 | ₩76,689 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,212 | ₩77,440 | ₩74,264 | ₩75,671 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,056 | ₩78,686 | ₩75,658 | ₩77,842 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩78,994 | ₩80,053 | ₩77,493 | ₩77,681 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,024 | ₩79,865 | ₩77,024 | ₩79,597 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,877 | ₩77,359 | ₩75,537 | ₩76,984 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,390 | ₩76,689 | ₩75,376 | ₩75,778 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,118 | ₩77,453 | ₩74,572 | ₩75,175 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,467 | ₩78,699 | ₩77,467 | ₩78,016 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,681 | ₩79,329 | ₩76,917 | ₩77,601 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,212 | ₩77,815 | ₩75,725 | ₩76,797 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,163 | ₩79,436 | ₩76,797 | ₩77,011 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,311 | ₩79,879 | ₩78,311 | ₩79,410 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩78,967 | ₩79,383 | ₩77,869 | ₩79,008 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,932 | ₩80,401 | ₩77,333 | ₩77,802 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,875 | ₩82,733 | ₩78,699 | ₩79,369 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,723 | ₩82,237 | ₩80,468 | ₩81,165 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,874 | ₩81,111 | ₩77,976 | ₩80,214 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,386 | ₩78,807 | ₩75,725 | ₩78,485 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,155 | ₩79,838 | ₩77,922 | ₩78,860 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,530 | ₩80,736 | ₩78,793 | ₩80,039 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩81,956 | ₩83,255 | ₩77,560 | ₩78,914 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,125 | ₩84,381 | ₩80,656 | ₩80,776 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,142 | ₩82,545 | ₩79,142 | ₩82,250 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,058 | ₩81,111 | ₩78,177 | ₩79,369 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,192 | ₩82,559 | ₩79,611 | ₩80,830 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,130 | ₩83,309 | ₩81,312 | ₩83,041 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,679 | ₩83,590 | ₩80,803 | ₩80,964 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,443 | ₩84,220 | ₩82,264 | ₩82,304 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,560 | ₩88,106 | ₩84,984 | ₩85,185 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,453 | ₩86,914 | ₩84,327 | ₩85,332 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,329 | ₩87,999 | ₩83,832 | ₩84,247 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,326 | ₩89,875 | ₩87,678 | ₩88,013 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,837 | ₩94,284 | ₩89,125 | ₩89,272 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,274 | ₩93,265 | ₩90,773 | ₩91,188 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,838 | ₩91,523 | ₩86,619 | ₩91,068 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,317 | ₩91,818 | ₩87,275 | ₩87,369 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,801 | ₩95,048 | ₩88,763 | ₩91,765 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,475 | ₩94,780 | ₩91,832 | ₩92,850 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,495 | ₩97,835 | ₩91,590 | ₩91,925 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,257 | ₩102,512 | ₩96,709 | ₩97,714 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩97,955 | ₩105,178 | ₩97,500 | ₩102,940 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,461 | ₩99,563 | ₩92,247 | ₩98,960 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,197 | ₩92,247 | ₩89,487 | ₩91,925 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,399 | ₩91,363 | ₩84,703 | ₩91,041 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,577 | ₩85,694 | ₩83,443 | ₩85,319 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,852 | ₩83,309 | ₩79,852 | ₩82,947 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,641 | ₩79,034 | ₩77,333 | ₩78,740 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,470 | ₩77,359 | ₩74,867 | ₩76,864 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩71,959 | ₩75,175 | ₩71,798 | ₩74,840 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,128 | ₩73,232 | ₩70,043 | ₩73,125 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,056 | ₩72,066 | ₩69,252 | ₩70,445 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,642 | ₩73,728 | ₩70,941 | ₩71,034 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,033 | ₩76,368 | ₩72,763 | ₩72,817 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,768 | ₩77,426 | ₩73,473 | ₩77,132 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,277 | ₩75,684 | ₩72,348 | ₩72,642 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,653 | ₩75,631 | ₩73,473 | ₩73,634 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,569 | ₩77,185 | ₩74,224 | ₩74,251 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,627 | ₩78,083 | ₩76,395 | ₩77,641 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,596 | ₩77,788 | ₩76,060 | ₩76,529 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,318 | ₩77,333 | ₩74,318 | ₩76,113 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,869 | ₩79,436 | ₩70,190 | ₩73,473 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,575 | ₩81,527 | ₩79,383 | ₩79,771 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,790 | ₩81,781 | ₩79,946 | ₩81,058 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,539 | ₩81,058 | ₩78,418 | ₩80,750 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,833 | ₩79,249 | ₩78,070 | ₩78,163 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,334 | ₩80,656 | ₩78,699 | ₩79,222 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,441 | ₩81,594 | ₩80,053 | ₩80,495 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩80,991 | ₩81,875 | ₩79,932 | ₩80,535 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,044 | ₩81,822 | ₩79,637 | ₩80,951 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩81,982 | ₩82,639 | ₩80,441 | ₩81,554 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,768 | ₩83,657 | ₩81,312 | ₩81,473 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,383 | ₩81,594 | ₩79,369 | ₩81,513 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,664 | ₩82,572 | ₩79,664 | ₩79,892 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,539 | ₩79,356 | ₩75,792 | ₩77,078 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩78,954 | ₩79,691 | ₩77,105 | ₩78,338 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,173 | ₩81,205 | ₩79,075 | ₩79,155 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩78,981 | ₩79,932 | ₩78,096 | ₩79,544 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,165 | ₩81,755 | ₩79,704 | ₩79,932 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,870 | ₩81,580 | ₩79,410 | ₩80,562 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,304 | ₩83,872 | ₩80,763 | ₩81,379 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,187 | ₩80,441 | ₩77,400 | ₩78,016 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,259 | ₩81,674 | ₩80,053 | ₩80,884 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,473 | ₩83,309 | ₩79,276 | ₩81,728 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,616 | ₩83,537 | ₩79,946 | ₩83,202 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,746 | ₩94,123 | ₩90,157 | ₩93,051 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,068 | ₩91,068 | ₩87,946 | ₩89,299 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,708 | ₩94,190 | ₩89,728 | ₩89,835 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,855 | ₩96,066 | ₩93,801 | ₩95,074 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,342 | ₩96,723 | ₩94,538 | ₩94,994 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩93,922 | ₩96,669 | ₩93,842 | ₩95,034 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,123 | ₩95,637 | ₩93,145 | ₩95,115 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,569 | ₩92,783 | ₩90,425 | ₩91,255 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,502 | ₩93,801 | ₩91,523 | ₩92,689 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,686 | ₩96,374 | ₩93,882 | ₩93,976 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,111 | ₩97,875 | ₩95,597 | ₩96,508 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,820 | ₩97,058 | ₩94,458 | ₩95,905 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,793 | ₩95,396 | ₩93,614 | ₩94,471 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,739 | ₩95,771 | ₩92,823 | ₩93,895 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,811 | ₩97,754 | ₩93,935 | ₩94,230 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,076 | ₩98,076 | ₩96,053 | ₩96,548 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,141 | ₩98,223 | ₩93,440 | ₩97,620 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,723 | ₩98,237 | ₩94,445 | ₩97,419 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,540 | ₩98,813 | ₩95,543 | ₩96,763 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,669 | ₩98,853 | ₩96,160 | ₩98,344 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,909 | ₩96,012 | ₩92,622 | ₩95,677 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,307 | ₩97,875 | ₩94,619 | ₩97,111 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,520 | ₩101,935 | ₩98,237 | ₩98,545 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,275 | ₩104,897 | ₩101,172 | ₩103,235 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,388 | ₩104,682 | ₩101,694 | ₩102,431 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,543 | ₩106,210 | ₩102,364 | ₩104,106 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩105,996 | ₩106,116 | ₩102,458 | ₩103,007 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,711 | ₩108,300 | ₩105,607 | ₩106,625 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,418 | ₩110,418 | ₩106,156 | ₩107,818 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,806 | ₩113,004 | ₩110,391 | ₩112,307 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,888 | ₩114,907 | ₩109,426 | ₩110,913 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,396 | ₩115,001 | ₩111,181 | ₩114,170 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,057 | ₩115,872 | ₩110,284 | ₩111,222 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,545 | ₩116,314 | ₩110,900 | ₩112,240 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,798 | ₩114,344 | ₩111,717 | ₩114,103 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,391 | ₩112,923 | ₩110,042 | ₩111,717 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,590 | ₩110,578 | ₩107,081 | ₩110,391 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,367 | ₩109,091 | ₩106,545 | ₩106,826 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,532 | ₩111,329 | ₩105,634 | ₩108,555 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,572 | ₩108,515 | ₩103,088 | ₩104,790 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩99,979 | ₩105,862 | ₩99,979 | ₩104,495 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,458 | ₩103,061 | ₩99,992 | ₩101,507 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,816 | ₩106,599 | ₩103,570 | ₩105,634 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,481 | ₩105,781 | ₩103,972 | ₩104,267 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,870 | ₩105,326 | ₩103,074 | ₩104,535 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,458 | ₩103,342 | ₩101,815 | ₩103,235 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,409 | ₩104,374 | ₩101,895 | ₩102,471 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,885 | ₩109,587 | ₩103,677 | ₩103,892 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,495 | ₩108,702 | ₩104,079 | ₩107,563 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,543 | ₩104,696 | ₩103,034 | ₩103,409 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,739 | ₩111,235 | ₩103,785 | ₩105,339 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,843 | ₩113,862 | ₩110,203 | ₩110,699 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,592 | ₩119,047 | ₩111,088 | ₩111,128 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,056 | ₩119,168 | ₩116,542 | ₩118,257 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,734 | ₩117,949 | ₩116,193 | ₩116,354 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,434 | ₩119,007 | ₩114,840 | ₩118,820 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩111,972 | ₩117,171 | ₩111,945 | ₩115,845 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,444 | ₩111,155 | ₩109,011 | ₩110,083 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,456 | ₩110,793 | ₩106,987 | ₩110,699 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,870 | ₩108,274 | ₩104,749 | ₩107,898 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩102,954 | ₩105,245 | ₩102,284 | ₩105,111 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,833 | ₩102,887 | ₩101,842 | ₩101,962 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,726 | ₩103,249 | ₩102,297 | ₩103,048 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,820 | ₩103,182 | ₩102,284 | ₩102,900 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,860 | ₩103,195 | ₩102,163 | ₩103,061 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,646 | ₩102,994 | ₩102,056 | ₩102,873 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,235 | ₩103,316 | ₩101,332 | ₩102,324 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,910 | ₩105,326 | ₩103,182 | ₩103,450 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,441 | ₩105,848 | ₩103,490 | ₩104,910 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,039 | ₩105,728 | ₩103,074 | ₩103,972 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,758 | ₩103,865 | ₩101,761 | ₩102,847 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩103,959 | ₩104,441 | ₩102,592 | ₩103,744 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,339 | ₩105,862 | ₩103,034 | ₩103,651 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,269 | ₩108,046 | ₩105,098 | ₩105,567 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,473 | ₩107,309 | ₩105,084 | ₩107,068 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,431 | ₩105,406 | ₩101,909 | ₩105,259 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,351 | ₩103,825 | ₩102,230 | ₩102,311 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,021 | ₩103,610 | ₩101,198 | ₩103,289 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,646 | ₩104,160 | ₩102,337 | ₩102,337 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,361 | ₩105,393 | ₩101,694 | ₩102,431 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,691 | ₩105,406 | ₩103,637 | ₩104,642 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,865 | ₩104,334 | ₩102,873 | ₩103,825 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,624 | ₩104,937 | ₩102,900 | ₩103,101 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,704 | ₩105,165 | ₩103,450 | ₩103,919 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,842 | ₩103,744 | ₩101,359 | ₩102,954 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,823 | ₩102,820 | ₩100,368 | ₩102,351 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,099 | ₩101,024 | ₩99,269 | ₩100,300 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩94,994 | ₩100,086 | ₩94,994 | ₩99,336 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,888 | ₩99,403 | ₩93,306 | ₩94,177 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,587 | ₩101,587 | ₩96,816 | ₩96,964 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,855 | ₩102,927 | ₩100,649 | ₩101,533 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,870 | ₩105,178 | ₩102,579 | ₩102,981 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,719 | ₩107,376 | ₩105,379 | ₩105,741 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,846 | ₩112,052 | ₩108,099 | ₩108,609 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,640 | ₩111,999 | ₩109,560 | ₩110,873 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,766 | ₩111,771 | ₩109,252 | ₩109,346 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,562 | ₩112,910 | ₩110,498 | ₩110,632 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,841 | ₩112,173 | ₩109,426 | ₩112,106 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,369 | ₩113,017 | ₩109,024 | ₩110,016 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,300 | ₩112,280 | ₩107,872 | ₩112,039 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,086 | ₩109,882 | ₩107,295 | ₩108,341 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,354 | ₩111,315 | ₩107,630 | ₩109,573 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,676 | ₩110,029 | ₩108,140 | ₩108,676 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,011 | ₩113,098 | ₩108,099 | ₩110,042 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,041 | ₩117,118 | ₩114,545 | ₩114,934 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,228 | ₩117,011 | ₩114,277 | ₩116,099 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,394 | ₩116,582 | ₩114,612 | ₩115,389 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,228 | ₩115,898 | ₩114,398 | ₩115,496 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,245 | ₩114,907 | ₩113,245 | ₩113,862 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,183 | ₩115,389 | ₩112,119 | ₩113,205 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,441 | ₩116,140 | ₩111,610 | ₩114,692 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,637 | ₩112,468 | ₩111,034 | ₩111,758 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,114 | ₩112,401 | ₩110,069 | ₩110,900 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,481 | ₩113,272 | ₩110,873 | ₩111,878 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,490 | ₩112,642 | ₩110,860 | ₩112,079 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,537 | ₩111,342 | ₩107,148 | ₩110,860 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,238 | ₩110,284 | ₩108,796 | ₩109,480 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,428 | ₩113,151 | ₩108,019 | ₩108,140 | -3.81% | 169만 |
|---|