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 | ₩59,506 | ₩59,895 | ₩58,407 | ₩58,742 | -1.28% | 208.5만 |
| 2026.10.08 | ₩58,608 | ₩59,426 | ₩58,152 | ₩59,292 | +1.17% | 349.3만 |
| 2026.10.07 | ₩59,480 | ₩59,520 | ₩58,299 | ₩59,305 | -0.29% | 233.7만 |
| 2026.10.06 | ₩59,144 | ₩60,271 | ₩58,487 | ₩59,976 | +1.41% | 257.9만 |
| 2026.10.05 | ₩58,407 | ₩59,922 | ₩58,192 | ₩58,863 | +0.78% | 262.2만 |
| 2026.10.02 | ₩59,265 | ₩59,386 | ₩57,843 | ₩58,393 | -1.47% | 271.4만 |
| 2026.10.01 | ₩57,669 | ₩59,332 | ₩57,079 | ₩58,970 | +2.26% | 258.3만 |
| 2026.09.30 | ₩58,554 | ₩58,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,562 |
| ₩57,696 |
| -1.47% |
| 372만 |
| 2026.09.29 | ₩58,849 | ₩58,997 | ₩57,562 | ₩58,165 | -1.16% | 268.6만 |
|---|
| 2026.09.28 | ₩59,681 | ₩60,056 | ₩58,286 | ₩58,527 | -1.93% | 277.1만 |
|---|
| 2026.09.25 | ₩59,010 | ₩60,445 | ₩58,393 | ₩60,070 | +1.80% | 314.1만 |
|---|
| 2026.09.24 | ₩60,311 | ₩60,687 | ₩58,031 | ₩58,447 | -3.09% | 378.9만 |
|---|
| 2026.09.23 | ₩59,319 | ₩60,861 | ₩58,849 | ₩60,579 | +2.13% | 312.4만 |
|---|
| 2026.09.22 | ₩59,131 | ₩60,324 | ₩58,621 | ₩59,828 | +1.18% | 408.4만 |
|---|
| 2026.09.21 | ₩59,077 | ₩59,480 | ₩58,085 | ₩58,433 | -1.09% | 277.9만 |
|---|
| 2026.09.18 | ₩58,286 | ₩58,796 | ₩57,669 | ₩58,460 | +0.30% | 1417만 |
|---|
| 2026.09.17 | ₩59,319 | ₩59,319 | ₩58,098 | ₩58,501 | -1.38% | 433.4만 |
|---|
| 2026.09.16 | ₩58,822 | ₩59,265 | ₩57,656 | ₩58,125 | -1.19% | 310.2만 |
|---|
| 2026.09.15 | ₩59,225 | ₩59,493 | ₩58,407 | ₩58,675 | -0.93% | 369.8만 |
|---|
| 2026.09.14 | ₩59,989 | ₩60,780 | ₩59,238 | ₩60,070 | +0.13% | 398만 |
|---|
| 2026.09.11 | ₩62,055 | ₩62,430 | ₩60,700 | ₩61,076 | -1.58% | 241만 |
|---|
| 2026.09.10 | ₩59,265 | ₩61,304 | ₩58,782 | ₩61,277 | +3.39% | 385.3만 |
|---|
| 2026.09.09 | ₩61,169 | ₩61,639 | ₩59,640 | ₩59,694 | -2.41% | 379.8만 |
|---|
| 2026.09.08 | ₩63,986 | ₩64,106 | ₩61,116 | ₩61,330 | -4.15% | 355.2만 |
|---|
| 2026.09.04 | ₩62,430 | ₩64,697 | ₩61,773 | ₩64,308 | +3.01% | 386.9만 |
|---|
| 2026.09.03 | ₩61,022 | ₩62,484 | ₩60,217 | ₩62,403 | +2.26% | 351.9만 |
|---|
| 2026.09.02 | ₩60,365 | ₩61,692 | ₩60,150 | ₩60,392 | +0.04% | 255.7만 |
|---|
| 2026.09.01 | ₩59,922 | ₩61,290 | ₩59,734 | ₩60,150 | +0.38% | 403.6만 |
|---|
| 2026.08.31 | ₩61,210 | ₩61,451 | ₩59,708 | ₩60,029 | -1.93% | 2512.6만 |
|---|
| 2026.08.28 | ₩61,558 | ₩61,813 | ₩60,190 | ₩61,357 | -0.33% | 464.8만 |
|---|
| 2026.08.27 | ₩62,095 | ₩62,578 | ₩60,740 | ₩60,941 | -1.86% | 479.7만 |
|---|
| 2026.08.26 | ₩62,283 | ₩62,658 | ₩61,786 | ₩62,055 | -0.37% | 510.2만 |
|---|
| 2026.08.25 | ₩63,315 | ₩63,677 | ₩61,800 | ₩62,537 | -1.23% | 436.2만 |
|---|
| 2026.08.24 | ₩64,482 | ₩64,710 | ₩63,114 | ₩63,490 | -1.54% | 255.6만 |
|---|
| 2026.08.21 | ₩63,771 | ₩66,091 | ₩63,020 | ₩64,750 | +1.54% | 337.6만 |
|---|
| 2026.08.20 | ₩64,469 | ₩64,951 | ₩62,899 | ₩63,074 | -2.16% | 296.5만 |
|---|
| 2026.08.19 | ₩65,273 | ₩66,467 | ₩65,059 | ₩65,609 | +0.51% | 245.6만 |
|---|
| 2026.08.18 | ₩67,057 | ₩67,741 | ₩65,126 | ₩65,179 | -2.80% | 290.5만 |
|---|
| 2026.08.17 | ₩66,158 | ₩67,218 | ₩65,609 | ₩67,111 | +1.44% | 399.6만 |
|---|
| 2026.08.14 | ₩65,971 | ₩66,695 | ₩65,126 | ₩66,467 | +0.75% | 242만 |
|---|
| 2026.08.13 | ₩66,051 | ₩66,319 | ₩64,509 | ₩65,944 | -0.16% | 451만 |
|---|
| 2026.08.12 | ₩67,593 | ₩67,593 | ₩64,187 | ₩65,018 | -3.81% | 375.8만 |
|---|
| 2026.08.11 | ₩66,561 | ₩67,741 | ₩66,386 | ₩66,547 | -0.02% | 362.3만 |
|---|
| 2026.08.10 | ₩65,796 | ₩66,909 | ₩65,179 | ₩66,802 | +1.53% | 355만 |
|---|
| 2026.08.07 | ₩63,771 | ₩66,467 | ₩63,221 | ₩66,453 | +4.21% | 596.4만 |
|---|
| 2026.08.06 | ₩62,537 | ₩64,683 | ₩61,907 | ₩62,095 | -0.71% | 622.6만 |
|---|
| 2026.08.05 | ₩63,691 | ₩63,919 | ₩62,256 | ₩63,047 | -1.01% | 911.3만 |
|---|
| 2026.08.04 | ₩67,661 | ₩68,398 | ₩62,256 | ₩63,999 | -5.41% | 1695.7만 |
|---|
| 2026.08.03 | ₩76,445 | ₩77,491 | ₩75,399 | ₩76,753 | +0.40% | 469.1만 |
|---|
| 2026.07.31 | ₩77,276 | ₩77,504 | ₩74,326 | ₩75,734 | -2.00% | 383.1만 |
|---|
| 2026.07.30 | ₩78,121 | ₩78,752 | ₩75,721 | ₩77,907 | -0.27% | 238.5만 |
|---|
| 2026.07.29 | ₩79,060 | ₩80,120 | ₩77,558 | ₩77,746 | -1.66% | 192.3만 |
|---|
| 2026.07.28 | ₩77,089 | ₩79,932 | ₩77,089 | ₩79,664 | +3.34% | 218.2만 |
|---|
| 2026.07.27 | ₩76,941 | ₩77,424 | ₩75,600 | ₩77,048 | +0.14% | 149.2만 |
|---|
| 2026.07.24 | ₩75,453 | ₩76,753 | ₩75,439 | ₩75,841 | +0.52% | 197.7만 |
|---|
| 2026.07.23 | ₩77,183 | ₩77,518 | ₩74,634 | ₩75,238 | -2.52% | 407.7만 |
|---|
| 2026.07.22 | ₩77,531 | ₩78,765 | ₩77,531 | ₩78,081 | +0.71% | 134.8만 |
|---|
| 2026.07.21 | ₩77,746 | ₩79,395 | ₩76,981 | ₩77,665 | -0.10% | 151.3만 |
|---|
| 2026.07.20 | ₩77,276 | ₩77,880 | ₩75,788 | ₩76,861 | -0.54% | 233.8만 |
|---|
| 2026.07.17 | ₩78,229 | ₩79,503 | ₩76,861 | ₩77,075 | -1.47% | 197만 |
|---|
| 2026.07.16 | ₩78,376 | ₩79,945 | ₩78,376 | ₩79,476 | +1.40% | 237.3만 |
|---|
| 2026.07.15 | ₩79,033 | ₩79,449 | ₩77,934 | ₩79,074 | +0.05% | 184.9만 |
|---|
| 2026.07.14 | ₩79,999 | ₩80,468 | ₩77,397 | ₩77,867 | -2.67% | 198.4만 |
|---|
| 2026.07.13 | ₩81,944 | ₩82,802 | ₩78,765 | ₩79,436 | -3.06% | 231.4만 |
|---|
| 2026.07.10 | ₩80,790 | ₩82,306 | ₩80,535 | ₩81,233 | +0.55% | 181.7만 |
|---|
| 2026.07.09 | ₩78,940 | ₩81,179 | ₩78,041 | ₩80,281 | +1.70% | 221.9만 |
|---|
| 2026.07.08 | ₩77,451 | ₩78,872 | ₩75,788 | ₩78,551 | +1.42% | 313.9만 |
|---|
| 2026.07.07 | ₩79,221 | ₩79,905 | ₩77,987 | ₩78,926 | -0.37% | 349만 |
|---|
| 2026.07.06 | ₩79,597 | ₩80,804 | ₩78,859 | ₩80,106 | +0.64% | 233.3만 |
|---|
| 2026.07.02 | ₩82,024 | ₩83,325 | ₩77,625 | ₩78,980 | -3.71% | 224.6만 |
|---|
| 2026.07.01 | ₩81,193 | ₩84,452 | ₩80,723 | ₩80,844 | -0.43% | 315.9만 |
|---|
| 2026.06.30 | ₩79,208 | ₩82,614 | ₩79,208 | ₩82,319 | +3.93% | 282.3만 |
|---|
| 2026.06.29 | ₩81,126 | ₩81,179 | ₩78,242 | ₩79,436 | -2.08% | 262.4만 |
|---|
| 2026.06.26 | ₩81,260 | ₩82,628 | ₩79,677 | ₩80,898 | -0.45% | 424.7만 |
|---|
| 2026.06.25 | ₩82,198 | ₩83,379 | ₩81,380 | ₩83,110 | +1.11% | 249.4만 |
|---|
| 2026.06.24 | ₩82,748 | ₩83,660 | ₩80,871 | ₩81,032 | -2.07% | 271만 |
|---|
| 2026.06.23 | ₩83,513 | ₩84,291 | ₩82,333 | ₩82,373 | -1.37% | 261.5만 |
|---|
| 2026.06.22 | ₩85,632 | ₩88,180 | ₩85,055 | ₩85,256 | -0.44% | 291.4만 |
|---|
| 2026.06.18 | ₩85,524 | ₩86,986 | ₩84,398 | ₩85,404 | -0.14% | 545.7만 |
|---|
| 2026.06.17 | ₩87,402 | ₩88,073 | ₩83,902 | ₩84,317 | -3.53% | 322.7만 |
|---|
| 2026.06.16 | ₩89,400 | ₩89,950 | ₩87,751 | ₩88,086 | -1.47% | 258.8만 |
|---|
| 2026.06.15 | ₩92,914 | ₩94,363 | ₩89,199 | ₩89,347 | -3.84% | 270.8만 |
|---|
| 2026.06.12 | ₩92,351 | ₩93,343 | ₩90,849 | ₩91,265 | -1.18% | 196.6만 |
|---|
| 2026.06.11 | ₩87,912 | ₩91,600 | ₩86,691 | ₩91,144 | +3.68% | 269.1만 |
|---|
| 2026.06.10 | ₩90,393 | ₩91,895 | ₩87,348 | ₩87,442 | -3.26% | 267.7만 |
|---|
| 2026.06.09 | ₩93,880 | ₩95,127 | ₩88,837 | ₩91,841 | -2.17% | 411.9만 |
|---|
| 2026.06.08 | ₩92,552 | ₩94,859 | ₩91,908 | ₩92,928 | +0.41% | 273.2만 |
|---|
| 2026.06.05 | ₩96,575 | ₩97,917 | ₩91,667 | ₩92,002 | -4.74% | 532.6만 |
|---|
| 2026.06.04 | ₩102,342 | ₩102,597 | ₩96,790 | ₩97,796 | -4.44% | 639만 |
|---|
| 2026.06.03 | ₩98,037 | ₩105,266 | ₩97,581 | ₩103,026 | +5.09% | 696.9만 |
|---|
| 2026.06.02 | ₩92,539 | ₩99,647 | ₩92,324 | ₩99,043 | +7.03% | 676.2만 |
|---|
| 2026.06.01 | ₩90,272 | ₩92,324 | ₩89,561 | ₩92,002 | +1.92% | 502.2만 |
|---|
| 2026.05.29 | ₩85,471 | ₩91,439 | ₩84,773 | ₩91,117 | +6.61% | 857.2만 |
|---|
| 2026.05.28 | ₩83,647 | ₩85,766 | ₩83,513 | ₩85,390 | +2.08% | 385.1만 |
|---|
| 2026.05.27 | ₩79,919 | ₩83,379 | ₩79,919 | ₩83,017 | +3.88% | 362.3만 |
|---|
| 2026.05.26 | ₩77,706 | ₩79,100 | ₩77,397 | ₩78,805 | +1.42% | 275.3만 |
|---|
| 2026.05.22 | ₩75,533 | ₩77,424 | ₩74,929 | ₩76,928 | +1.85% | 283.4만 |
|---|
| 2026.05.21 | ₩72,019 | ₩75,238 | ₩71,858 | ₩74,903 | +4.00% | 244.9만 |
|---|
| 2026.05.20 | ₩71,188 | ₩73,293 | ₩70,101 | ₩73,186 | +2.81% | 259.8만 |
|---|
| 2026.05.19 | ₩70,115 | ₩72,127 | ₩69,310 | ₩70,504 | +0.55% | 444.3만 |
|---|
| 2026.05.18 | ₩72,703 | ₩73,790 | ₩71,000 | ₩71,094 | -2.21% | 289.5만 |
|---|
| 2026.05.15 | ₩76,096 | ₩76,432 | ₩72,824 | ₩72,878 | -4.23% | 468.4만 |
|---|
| 2026.05.14 | ₩73,830 | ₩77,491 | ₩73,535 | ₩77,196 | +4.56% | 403.5만 |
|---|
| 2026.05.13 | ₩74,339 | ₩75,748 | ₩72,408 | ₩72,703 | -2.20% | 428만 |
|---|
| 2026.05.12 | ₩74,715 | ₩75,694 | ₩73,535 | ₩73,696 | -1.36% | 275만 |
|---|
| 2026.05.11 | ₩76,633 | ₩77,250 | ₩74,286 | ₩74,313 | -3.03% | 379.8만 |
|---|
| 2026.05.08 | ₩77,692 | ₩78,148 | ₩76,458 | ₩77,706 | +0.02% | 500.8만 |
|---|
| 2026.05.07 | ₩76,660 | ₩77,853 | ₩76,123 | ₩76,593 | -0.09% | 441.8만 |
|---|
| 2026.05.06 | ₩74,380 | ₩77,397 | ₩74,380 | ₩76,177 | +2.42% | 498만 |
|---|
| 2026.05.05 | ₩77,934 | ₩79,503 | ₩70,249 | ₩73,535 | -5.64% | 1016.6만 |
|---|
| 2026.05.04 | ₩80,643 | ₩81,595 | ₩79,449 | ₩79,838 | -1.00% | 308.5만 |
|---|
| 2026.05.01 | ₩80,857 | ₩81,850 | ₩80,012 | ₩81,126 | +0.33% | 247.4만 |
|---|
| 2026.04.30 | ₩78,604 | ₩81,126 | ₩78,484 | ₩80,817 | +2.82% | 229만 |
|---|
| 2026.04.29 | ₩78,899 | ₩79,315 | ₩78,135 | ₩78,229 | -0.85% | 234.7만 |
|---|
| 2026.04.28 | ₩80,401 | ₩80,723 | ₩78,765 | ₩79,288 | -1.38% | 266.5만 |
|---|
| 2026.04.27 | ₩80,509 | ₩81,662 | ₩80,120 | ₩80,562 | +0.07% | 220만 |
|---|
| 2026.04.24 | ₩81,058 | ₩81,944 | ₩79,999 | ₩80,603 | -0.56% | 176.3만 |
|---|
| 2026.04.23 | ₩81,112 | ₩81,890 | ₩79,704 | ₩81,018 | -0.12% | 194.3만 |
|---|
| 2026.04.22 | ₩82,051 | ₩82,708 | ₩80,509 | ₩81,622 | -0.52% | 265.9만 |
|---|
| 2026.04.21 | ₩81,836 | ₩83,727 | ₩81,380 | ₩81,541 | -0.36% | 219만 |
|---|
| 2026.04.20 | ₩79,449 | ₩81,662 | ₩79,436 | ₩81,582 | +2.68% | 200.4만 |
|---|
| 2026.04.17 | ₩79,731 | ₩82,641 | ₩79,731 | ₩79,959 | +0.29% | 350.1만 |
|---|
| 2026.04.16 | ₩78,604 | ₩79,422 | ₩75,855 | ₩77,142 | -1.86% | 406.3만 |
|---|
| 2026.04.15 | ₩79,020 | ₩79,758 | ₩77,169 | ₩78,403 | -0.78% | 238.3만 |
|---|
| 2026.04.14 | ₩80,240 | ₩81,273 | ₩79,141 | ₩79,221 | -1.27% | 292만 |
|---|
| 2026.04.13 | ₩79,047 | ₩79,999 | ₩78,162 | ₩79,610 | +0.71% | 260.7만 |
|---|
| 2026.04.10 | ₩81,233 | ₩81,823 | ₩79,771 | ₩79,999 | -1.52% | 236.6만 |
|---|
| 2026.04.09 | ₩80,938 | ₩81,649 | ₩79,476 | ₩80,629 | -0.38% | 267.9만 |
|---|
| 2026.04.08 | ₩82,373 | ₩83,942 | ₩80,831 | ₩81,447 | -1.12% | 308.2만 |
|---|
| 2026.04.07 | ₩80,254 | ₩80,509 | ₩77,464 | ₩78,081 | -2.71% | 304만 |
|---|
| 2026.04.06 | ₩81,327 | ₩81,742 | ₩80,120 | ₩80,951 | -0.46% | 175.9만 |
|---|
| 2026.04.02 | ₩81,541 | ₩83,379 | ₩79,342 | ₩81,796 | +0.31% | 405만 |
|---|
| 2026.04.01 | ₩80,683 | ₩83,607 | ₩80,012 | ₩83,271 | +3.21% | 478.5만 |
|---|
| 2026.03.31 | ₩90,822 | ₩94,202 | ₩90,232 | ₩93,129 | +2.54% | 232.4만 |
|---|
| 2026.03.30 | ₩91,144 | ₩91,144 | ₩88,019 | ₩89,374 | -1.94% | 258.7만 |
|---|
| 2026.03.27 | ₩93,786 | ₩94,269 | ₩89,803 | ₩89,910 | -4.13% | 275.8만 |
|---|
| 2026.03.26 | ₩93,933 | ₩96,146 | ₩93,880 | ₩95,154 | +1.30% | 165.9만 |
|---|
| 2026.03.25 | ₩95,422 | ₩96,803 | ₩94,617 | ₩95,073 | -0.37% | 193.8만 |
|---|
| 2026.03.24 | ₩94,000 | ₩96,750 | ₩93,920 | ₩95,114 | +1.18% | 213.5만 |
|---|
| 2026.03.23 | ₩94,202 | ₩95,717 | ₩93,223 | ₩95,194 | +1.05% | 188.7만 |
|---|
| 2026.03.20 | ₩92,646 | ₩92,861 | ₩90,500 | ₩91,332 | -1.42% | 750.2만 |
|---|
| 2026.03.19 | ₩92,579 | ₩93,880 | ₩91,600 | ₩92,767 | +0.20% | 248.9만 |
|---|
| 2026.03.18 | ₩94,765 | ₩96,455 | ₩93,960 | ₩94,054 | -0.75% | 187.4만 |
|---|
| 2026.03.17 | ₩97,192 | ₩97,957 | ₩95,677 | ₩96,589 | -0.62% | 201.2만 |
|---|
| 2026.03.16 | ₩94,899 | ₩97,139 | ₩94,537 | ₩95,985 | +1.14% | 268.5만 |
|---|
| 2026.03.13 | ₩94,872 | ₩95,476 | ₩93,692 | ₩94,550 | -0.34% | 216.4만 |
|---|
| 2026.03.12 | ₩94,819 | ₩95,851 | ₩92,901 | ₩93,974 | -0.89% | 291.4만 |
|---|
| 2026.03.11 | ₩95,892 | ₩97,836 | ₩94,014 | ₩94,309 | -1.65% | 224만 |
|---|
| 2026.03.10 | ₩98,158 | ₩98,158 | ₩96,133 | ₩96,629 | -1.56% | 234.5만 |
|---|
| 2026.03.09 | ₩95,221 | ₩98,306 | ₩93,518 | ₩97,702 | +2.61% | 281.2만 |
|---|
| 2026.03.06 | ₩96,803 | ₩98,319 | ₩94,524 | ₩97,501 | +0.72% | 237.8만 |
|---|
| 2026.03.05 | ₩97,622 | ₩98,896 | ₩95,623 | ₩96,844 | -0.80% | 211.9만 |
|---|
| 2026.03.04 | ₩96,750 | ₩98,936 | ₩96,240 | ₩98,426 | +1.73% | 272.7만 |
|---|
| 2026.03.03 | ₩93,987 | ₩96,093 | ₩92,700 | ₩95,757 | +1.88% | 208.8만 |
|---|
| 2026.03.02 | ₩96,388 | ₩97,957 | ₩94,698 | ₩97,192 | +0.83% | 199.9만 |
|---|
| 2026.02.27 | ₩101,605 | ₩102,021 | ₩98,319 | ₩98,627 | -2.93% | 347.2만 |
|---|
| 2026.02.26 | ₩103,362 | ₩104,984 | ₩101,256 | ₩103,321 | -0.04% | 181.2만 |
|---|
| 2026.02.25 | ₩104,475 | ₩104,770 | ₩101,779 | ₩102,517 | -1.87% | 140.7만 |
|---|
| 2026.02.24 | ₩103,630 | ₩106,299 | ₩102,450 | ₩104,193 | +0.54% | 219.3만 |
|---|
| 2026.02.23 | ₩106,084 | ₩106,205 | ₩102,544 | ₩103,093 | -2.82% | 181만 |
|---|
| 2026.02.20 | ₩107,801 | ₩108,391 | ₩105,695 | ₩106,715 | -1.01% | 182.6만 |
|---|
| 2026.02.19 | ₩110,510 | ₩110,510 | ₩106,245 | ₩107,908 | -2.35% | 138.8만 |
|---|
| 2026.02.18 | ₩110,899 | ₩113,098 | ₩110,483 | ₩112,401 | +1.35% | 131.6만 |
|---|
| 2026.02.17 | ₩113,983 | ₩115,003 | ₩109,517 | ₩111,006 | -2.61% | 172.3만 |
|---|
| 2026.02.13 | ₩111,489 | ₩115,097 | ₩111,274 | ₩114,265 | +2.49% | 245.9만 |
|---|
| 2026.02.12 | ₩113,152 | ₩115,968 | ₩110,376 | ₩111,315 | -1.62% | 267.1만 |
|---|
| 2026.02.11 | ₩114,641 | ₩116,411 | ₩110,993 | ₩112,334 | -2.01% | 260.4만 |
|---|
| 2026.02.10 | ₩111,891 | ₩114,439 | ₩111,811 | ₩114,198 | +2.06% | 165만 |
|---|
| 2026.02.09 | ₩110,483 | ₩113,018 | ₩110,134 | ₩111,811 | +1.20% | 181.9만 |
|---|
| 2026.02.06 | ₩107,680 | ₩110,671 | ₩107,171 | ₩110,483 | +2.60% | 106.9만 |
|---|
| 2026.02.05 | ₩108,458 | ₩109,182 | ₩106,634 | ₩106,916 | -1.42% | 191.1만 |
|---|
| 2026.02.04 | ₩106,621 | ₩111,422 | ₩105,722 | ₩108,646 | +1.90% | 244만 |
|---|
| 2026.02.03 | ₩106,661 | ₩108,606 | ₩103,174 | ₩104,877 | -1.67% | 416.2만 |
|---|
| 2026.02.02 | ₩100,062 | ₩105,950 | ₩100,062 | ₩104,582 | +4.52% | 332.5만 |
|---|
| 2026.01.30 | ₩102,544 | ₩103,147 | ₩100,076 | ₩101,591 | -0.93% | 335만 |
|---|
| 2026.01.29 | ₩104,904 | ₩106,688 | ₩103,657 | ₩105,722 | +0.78% | 211.7만 |
|---|
| 2026.01.28 | ₩104,569 | ₩105,870 | ₩104,059 | ₩104,354 | -0.21% | 260.6만 |
|---|
| 2026.01.27 | ₩104,958 | ₩105,414 | ₩103,160 | ₩104,622 | -0.32% | 161.6만 |
|---|
| 2026.01.26 | ₩102,544 | ₩103,429 | ₩101,900 | ₩103,321 | +0.76% | 127.6만 |
|---|
| 2026.01.23 | ₩103,496 | ₩104,461 | ₩101,980 | ₩102,557 | -0.91% | 150.8만 |
|---|
| 2026.01.22 | ₩107,975 | ₩109,678 | ₩103,764 | ₩103,979 | -3.70% | 195.8만 |
|---|
| 2026.01.21 | ₩104,582 | ₩108,793 | ₩104,166 | ₩107,653 | +2.94% | 307.6만 |
|---|
| 2026.01.20 | ₩103,630 | ₩104,783 | ₩103,120 | ₩103,496 | -0.13% | 286만 |
|---|
| 2026.01.16 | ₩110,832 | ₩111,328 | ₩103,871 | ₩105,427 | -4.88% | 457.3만 |
|---|
| 2026.01.15 | ₩112,937 | ₩113,957 | ₩110,295 | ₩110,792 | -1.90% | 243.5만 |
|---|
| 2026.01.14 | ₩118,691 | ₩119,147 | ₩111,181 | ₩111,221 | -6.29% | 433.2만 |
|---|
| 2026.01.13 | ₩118,154 | ₩119,268 | ₩116,639 | ₩118,356 | +0.17% | 199.1만 |
|---|
| 2026.01.12 | ₩117,833 | ₩118,047 | ₩116,290 | ₩116,451 | -1.17% | 330.5만 |
|---|
| 2026.01.09 | ₩116,532 | ₩119,107 | ₩114,936 | ₩118,919 | +2.05% | 251.5만 |
|---|
| 2026.01.08 | ₩112,066 | ₩117,269 | ₩112,039 | ₩115,942 | +3.46% | 276.5만 |
|---|
| 2026.01.07 | ₩110,537 | ₩111,248 | ₩109,102 | ₩110,175 | -0.33% | 187.5만 |
|---|
| 2026.01.06 | ₩107,546 | ₩110,885 | ₩107,077 | ₩110,792 | +3.02% | 200.8만 |
|---|
| 2026.01.05 | ₩104,958 | ₩108,364 | ₩104,837 | ₩107,989 | +2.89% | 169.1만 |
|---|
| 2026.01.02 | ₩103,040 | ₩105,333 | ₩102,369 | ₩105,199 | +2.10% | 187.8만 |
|---|
| 2025.12.31 | ₩102,919 | ₩102,973 | ₩101,927 | ₩102,047 | -0.85% | 96.9만 |
|---|
| 2025.12.30 | ₩102,812 | ₩103,335 | ₩102,383 | ₩103,134 | +0.31% | 105.1만 |
|---|
| 2025.12.29 | ₩102,906 | ₩103,268 | ₩102,369 | ₩102,986 | +0.08% | 99.4만 |
|---|
| 2025.12.26 | ₩102,946 | ₩103,281 | ₩102,249 | ₩103,147 | +0.20% | 89.7만 |
|---|
| 2025.12.24 | ₩102,731 | ₩103,080 | ₩102,141 | ₩102,959 | +0.22% | 74.8만 |
|---|
| 2025.12.23 | ₩103,321 | ₩103,402 | ₩101,417 | ₩102,409 | -0.88% | 189.9만 |
|---|
| 2025.12.22 | ₩104,998 | ₩105,414 | ₩103,268 | ₩103,536 | -1.39% | 256.8만 |
|---|
| 2025.12.19 | ₩104,528 | ₩105,937 | ₩103,576 | ₩104,998 | +0.45% | 577.9만 |
|---|
| 2025.12.18 | ₩104,126 | ₩105,816 | ₩103,160 | ₩104,059 | -0.06% | 245.4만 |
|---|
| 2025.12.17 | ₩103,844 | ₩103,952 | ₩101,846 | ₩102,932 | -0.88% | 207.9만 |
|---|
| 2025.12.16 | ₩104,046 | ₩104,528 | ₩102,678 | ₩103,831 | -0.21% | 237.2만 |
|---|
| 2025.12.15 | ₩105,427 | ₩105,950 | ₩103,120 | ₩103,737 | -1.60% | 200.7만 |
|---|
| 2025.12.12 | ₩107,358 | ₩108,136 | ₩105,186 | ₩105,655 | -1.59% | 121.6만 |
|---|
| 2025.12.11 | ₩105,561 | ₩107,398 | ₩105,172 | ₩107,157 | +1.51% | 200.3만 |
|---|
| 2025.12.10 | ₩102,517 | ₩105,494 | ₩101,994 | ₩105,347 | +2.76% | 203만 |
|---|
| 2025.12.09 | ₩102,436 | ₩103,912 | ₩102,316 | ₩102,396 | -0.04% | 161.7만 |
|---|
| 2025.12.08 | ₩103,107 | ₩103,697 | ₩101,283 | ₩103,375 | +0.26% | 247.4만 |
|---|
| 2025.12.05 | ₩102,731 | ₩104,247 | ₩102,423 | ₩102,423 | -0.30% | 180.9만 |
|---|
| 2025.12.04 | ₩104,448 | ₩105,481 | ₩101,779 | ₩102,517 | -1.85% | 192.3만 |
|---|
| 2025.12.03 | ₩103,777 | ₩105,494 | ₩103,724 | ₩104,730 | +0.92% | 174.6만 |
|---|
| 2025.12.02 | ₩103,952 | ₩104,421 | ₩102,959 | ₩103,912 | -0.04% | 270.8만 |
|---|
| 2025.12.01 | ₩103,710 | ₩105,025 | ₩102,986 | ₩103,187 | -0.50% | 218.2만 |
|---|
| 2025.11.28 | ₩103,791 | ₩105,253 | ₩103,536 | ₩104,005 | +0.21% | 90.8만 |
|---|
| 2025.11.26 | ₩101,927 | ₩103,831 | ₩101,444 | ₩103,040 | +1.09% | 145.6만 |
|---|
| 2025.11.25 | ₩100,907 | ₩102,906 | ₩100,451 | ₩102,436 | +1.52% | 195.4만 |
|---|
| 2025.11.24 | ₩100,183 | ₩101,109 | ₩99,352 | ₩100,384 | +0.20% | 308.5만 |
|---|
| 2025.11.21 | ₩95,073 | ₩100,170 | ₩95,073 | ₩99,419 | +4.57% | 313.7만 |
|---|
| 2025.11.20 | ₩97,970 | ₩99,486 | ₩93,384 | ₩94,255 | -3.79% | 331.1만 |
|---|
| 2025.11.19 | ₩101,672 | ₩101,672 | ₩96,897 | ₩97,045 | -4.55% | 370.4만 |
|---|
| 2025.11.18 | ₩101,940 | ₩103,013 | ₩100,733 | ₩101,618 | -0.32% | 343.4만 |
|---|
| 2025.11.17 | ₩104,958 | ₩105,266 | ₩102,664 | ₩103,067 | -1.80% | 237.1만 |
|---|
| 2025.11.14 | ₩106,808 | ₩107,466 | ₩105,467 | ₩105,829 | -0.92% | 229.7만 |
|---|
| 2025.11.13 | ₩110,939 | ₩112,146 | ₩108,190 | ₩108,699 | -2.02% | 189만 |
|---|
| 2025.11.12 | ₩109,732 | ₩112,092 | ₩109,652 | ₩110,966 | +1.12% | 182.8만 |
|---|
| 2025.11.11 | ₩110,859 | ₩111,864 | ₩109,343 | ₩109,437 | -1.28% | 193.3만 |
|---|
| 2025.11.10 | ₩112,656 | ₩113,004 | ₩110,590 | ₩110,725 | -1.71% | 197.9만 |
|---|
| 2025.11.07 | ₩109,933 | ₩112,267 | ₩109,517 | ₩112,200 | +2.06% | 223.1만 |
|---|
| 2025.11.06 | ₩111,462 | ₩113,112 | ₩109,115 | ₩110,108 | -1.22% | 199.5만 |
|---|
| 2025.11.05 | ₩108,391 | ₩112,374 | ₩107,962 | ₩112,133 | +3.45% | 321.7만 |
|---|
| 2025.11.04 | ₩108,176 | ₩109,973 | ₩107,385 | ₩108,431 | +0.24% | 295.1만 |
|---|
| 2025.11.03 | ₩108,445 | ₩111,408 | ₩107,720 | ₩109,665 | +1.13% | 401만 |
|---|
| 2025.10.31 | ₩108,766 | ₩110,121 | ₩108,230 | ₩108,766 | 0.00% | 298.9만 |
|---|
| 2025.10.30 | ₩109,102 | ₩113,192 | ₩108,190 | ₩110,134 | +0.95% | 291.6만 |
|---|
| 2025.10.29 | ₩115,137 | ₩117,216 | ₩114,641 | ₩115,030 | -0.09% | 273.9만 |
|---|
| 2025.10.28 | ₩115,325 | ₩117,108 | ₩114,372 | ₩116,196 | +0.76% | 168.1만 |
|---|
| 2025.10.27 | ₩116,491 | ₩116,679 | ₩114,708 | ₩115,486 | -0.86% | 113만 |
|---|
| 2025.10.24 | ₩115,325 | ₩115,995 | ₩114,493 | ₩115,593 | +0.23% | 119.6만 |
|---|
| 2025.10.23 | ₩113,340 | ₩115,003 | ₩113,340 | ₩113,957 | +0.54% | 141.1만 |
|---|
| 2025.10.22 | ₩114,279 | ₩115,486 | ₩112,213 | ₩113,300 | -0.86% | 150.4만 |
|---|
| 2025.10.21 | ₩112,535 | ₩116,237 | ₩111,704 | ₩114,788 | +2.00% | 190만 |
|---|
| 2025.10.20 | ₩111,730 | ₩112,562 | ₩111,127 | ₩111,851 | +0.11% | 117.7만 |
|---|
| 2025.10.17 | ₩111,207 | ₩112,495 | ₩110,161 | ₩110,993 | -0.19% | 181.5만 |
|---|
| 2025.10.16 | ₩112,575 | ₩113,367 | ₩110,966 | ₩111,972 | -0.54% | 151.3만 |
|---|
| 2025.10.15 | ₩111,583 | ₩112,736 | ₩110,953 | ₩112,173 | +0.53% | 150.6만 |
|---|
| 2025.10.14 | ₩107,626 | ₩111,435 | ₩107,238 | ₩110,953 | +3.09% | 114.1만 |
|---|
| 2025.10.13 | ₩109,330 | ₩110,376 | ₩108,887 | ₩109,571 | +0.22% | 138만 |
|---|
| 2025.10.10 | ₩112,522 | ₩113,246 | ₩108,109 | ₩108,230 | -3.81% | 169만 |
|---|