시장 데이터를 불러오는 중
전체 종목
아프타그룹 과거 주가
AptarGroup, Inc. Common Stock · ATR · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AptarGroup, Inc. Common Stock · ATR · NYSE
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩162,772 | ₩162,839 | ₩160,132 | ₩161,312 | -0.90% | 54.2만 |
| 2026.10.08 | ₩160,709 | ₩164,045 | ₩160,682 | ₩163,228 | +1.57% | 60.2만 |
| 2026.10.07 | ₩162,370 | ₩162,585 | ₩160,615 | ₩161,379 | -0.61% | 60.6만 |
| 2026.10.06 | ₩160,762 | ₩162,317 | ₩159,275 | ₩161,137 | +0.23% | 72.2만 |
| 2026.10.05 | ₩159,838 | ₩162,638 | ₩159,168 | ₩161,620 | +1.12% | 41.3만 |
| 2026.10.02 | ₩162,598 | ₩163,442 | ₩160,454 | ₩160,682 | -1.18% | 38.4만 |
| 2026.10.01 | ₩161,097 | ₩162,973 | ₩159,757 | ₩161,968 | +0.54% | 38.9만 |
| 2026.09.30 | ₩164,916 | ₩164,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,357 |
| -1.55% |
| 42.4만 |
| 2026.09.29 | ₩165,935 | ₩167,060 | ₩163,643 | ₩165,211 | -0.44% | 41만 |
|---|
| 2026.09.28 | ₩164,675 | ₩166,953 | ₩163,603 | ₩166,765 | +1.27% | 71.3만 |
|---|
| 2026.09.25 | ₩165,841 | ₩166,229 | ₩164,045 | ₩165,988 | +0.09% | 32.6만 |
|---|
| 2026.09.24 | ₩166,846 | ₩167,489 | ₩163,911 | ₩165,332 | -0.91% | 37.7만 |
|---|
| 2026.09.23 | ₩168,079 | ₩168,467 | ₩166,832 | ₩167,154 | -0.55% | 33.5만 |
|---|
| 2026.09.22 | ₩167,127 | ₩168,575 | ₩165,935 | ₩168,106 | +0.59% | 41.8만 |
|---|
| 2026.09.21 | ₩167,288 | ₩168,816 | ₩165,251 | ₩165,358 | -1.15% | 42.4만 |
|---|
| 2026.09.18 | ₩168,159 | ₩168,534 | ₩166,712 | ₩166,752 | -0.84% | 82.1만 |
|---|
| 2026.09.17 | ₩168,387 | ₩169,137 | ₩166,899 | ₩168,173 | -0.13% | 55.2만 |
|---|
| 2026.09.16 | ₩167,288 | ₩169,178 | ₩165,090 | ₩167,114 | -0.10% | 46.2만 |
|---|
| 2026.09.15 | ₩167,301 | ₩167,315 | ₩165,372 | ₩167,074 | -0.14% | 47.5만 |
|---|
| 2026.09.14 | ₩167,878 | ₩169,124 | ₩166,162 | ₩167,382 | -0.30% | 42.3만 |
|---|
| 2026.09.11 | ₩167,301 | ₩168,307 | ₩164,903 | ₩167,288 | -0.01% | 49.2만 |
|---|
| 2026.09.10 | ₩163,549 | ₩164,983 | ₩161,794 | ₩164,889 | +0.82% | 43.5만 |
|---|
| 2026.09.09 | ₩166,122 | ₩166,122 | ₩162,263 | ₩163,630 | -1.50% | 38.3만 |
|---|
| 2026.09.08 | ₩169,111 | ₩170,169 | ₩166,497 | ₩166,618 | -1.47% | 36.2만 |
|---|
| 2026.09.04 | ₩170,893 | ₩172,152 | ₩169,553 | ₩170,732 | -0.09% | 32.4만 |
|---|
| 2026.09.03 | ₩175,074 | ₩175,074 | ₩170,169 | ₩171,938 | -1.79% | 34만 |
|---|
| 2026.09.02 | ₩175,904 | ₩177,231 | ₩173,787 | ₩174,645 | -0.72% | 47.3만 |
|---|
| 2026.09.01 | ₩176,414 | ₩176,976 | ₩175,248 | ₩175,435 | -0.55% | 41.8만 |
|---|
| 2026.08.31 | ₩177,164 | ₩177,472 | ₩175,315 | ₩176,373 | -0.45% | 38.9만 |
|---|
| 2026.08.28 | ₩178,960 | ₩179,107 | ₩176,936 | ₩178,209 | -0.42% | 32.5만 |
|---|
| 2026.08.27 | ₩179,268 | ₩180,487 | ₩177,231 | ₩178,035 | -0.69% | 29.6만 |
|---|
| 2026.08.26 | ₩180,903 | ₩183,100 | ₩180,152 | ₩181,224 | +0.18% | 28.1만 |
|---|
| 2026.08.25 | ₩181,693 | ₩181,693 | ₩178,517 | ₩180,527 | -0.64% | 28.1만 |
|---|
| 2026.08.24 | ₩181,385 | ₩182,698 | ₩180,085 | ₩180,568 | -0.45% | 28.2만 |
|---|
| 2026.08.21 | ₩179,616 | ₩181,077 | ₩178,357 | ₩180,635 | +0.57% | 40.1만 |
|---|
| 2026.08.20 | ₩176,146 | ₩179,335 | ₩175,409 | ₩178,169 | +1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩178,290 | ₩180,072 | ₩177,271 | ₩178,129 | -0.09% | 39만 |
|---|
| 2026.08.18 | ₩177,888 | ₩178,852 | ₩175,837 | ₩176,521 | -0.77% | 50만 |
|---|
| 2026.08.17 | ₩178,437 | ₩178,437 | ₩174,497 | ₩176,534 | -1.07% | 37.5만 |
|---|
| 2026.08.14 | ₩177,003 | ₩177,888 | ₩173,613 | ₩177,017 | +0.01% | 38.2만 |
|---|
| 2026.08.13 | ₩180,152 | ₩180,152 | ₩177,003 | ₩177,646 | -1.39% | 49.1만 |
|---|
| 2026.08.12 | ₩178,906 | ₩180,192 | ₩177,244 | ₩178,424 | -0.27% | 31.5만 |
|---|
| 2026.08.11 | ₩177,955 | ₩180,970 | ₩177,955 | ₩180,568 | +1.47% | 34.4만 |
|---|
| 2026.08.10 | ₩180,085 | ₩180,259 | ₩178,129 | ₩179,134 | -0.53% | 44.7만 |
|---|
| 2026.08.07 | ₩180,983 | ₩184,494 | ₩180,514 | ₩181,466 | +0.27% | 68.6만 |
|---|
| 2026.08.06 | ₩185,754 | ₩185,847 | ₩180,460 | ₩181,948 | -2.05% | 54.5만 |
|---|
| 2026.08.05 | ₩183,409 | ₩183,422 | ₩180,728 | ₩183,248 | -0.09% | 45.5만 |
|---|
| 2026.08.04 | ₩184,749 | ₩184,749 | ₩181,358 | ₩182,484 | -1.23% | 51.2만 |
|---|
| 2026.08.03 | ₩183,891 | ₩185,539 | ₩180,273 | ₩183,275 | -0.34% | 64.3만 |
|---|
| 2026.07.31 | ₩184,199 | ₩187,027 | ₩177,110 | ₩179,509 | -2.55% | 88.7만 |
|---|
| 2026.07.30 | ₩182,779 | ₩182,779 | ₩178,370 | ₩179,388 | -1.85% | 62.7만 |
|---|
| 2026.07.29 | ₩182,243 | ₩183,047 | ₩180,300 | ₩182,551 | +0.17% | 58만 |
|---|
| 2026.07.28 | ₩181,412 | ₩184,963 | ₩180,675 | ₩184,668 | +1.79% | 59.3만 |
|---|
| 2026.07.27 | ₩178,477 | ₩179,670 | ₩177,767 | ₩178,718 | +0.14% | 41.1만 |
|---|
| 2026.07.24 | ₩173,653 | ₩177,861 | ₩173,653 | ₩177,365 | +2.14% | 33.6만 |
|---|
| 2026.07.23 | ₩172,662 | ₩173,961 | ₩171,750 | ₩172,863 | +0.12% | 38.3만 |
|---|
| 2026.07.22 | ₩173,948 | ₩174,846 | ₩172,166 | ₩173,090 | -0.49% | 31만 |
|---|
| 2026.07.21 | ₩174,913 | ₩175,623 | ₩171,415 | ₩172,742 | -1.24% | 32.9만 |
|---|
| 2026.07.20 | ₩177,392 | ₩177,392 | ₩173,868 | ₩174,082 | -1.87% | 42.3만 |
|---|
| 2026.07.17 | ₩182,015 | ₩183,114 | ₩175,154 | ₩177,700 | -2.37% | 53.1만 |
|---|
| 2026.07.16 | ₩174,229 | ₩181,010 | ₩174,229 | ₩180,568 | +3.64% | 57.9만 |
|---|
| 2026.07.15 | ₩173,814 | ₩175,234 | ₩172,126 | ₩173,010 | -0.46% | 46.7만 |
|---|
| 2026.07.14 | ₩172,085 | ₩173,412 | ₩171,469 | ₩171,898 | -0.11% | 74만 |
|---|
| 2026.07.13 | ₩168,963 | ₩170,410 | ₩166,698 | ₩167,355 | -0.95% | 39.2만 |
|---|
| 2026.07.10 | ₩167,503 | ₩170,156 | ₩166,658 | ₩168,213 | +0.42% | 38.5만 |
|---|
| 2026.07.09 | ₩166,779 | ₩168,146 | ₩165,868 | ₩166,765 | -0.01% | 30.2만 |
|---|
| 2026.07.08 | ₩169,446 | ₩169,794 | ₩164,876 | ₩166,444 | -1.77% | 53.8만 |
|---|
| 2026.07.07 | ₩169,687 | ₩172,487 | ₩169,057 | ₩171,107 | +0.84% | 39.3만 |
|---|
| 2026.07.06 | ₩169,419 | ₩170,250 | ₩166,404 | ₩168,856 | -0.33% | 43.1만 |
|---|
| 2026.07.02 | ₩169,204 | ₩171,831 | ₩168,052 | ₩170,156 | +0.56% | 46.8만 |
|---|
| 2026.07.01 | ₩167,663 | ₩169,968 | ₩166,296 | ₩167,838 | +0.10% | 40.6만 |
|---|
| 2026.06.30 | ₩166,966 | ₩169,258 | ₩166,082 | ₩167,770 | +0.48% | 32.9만 |
|---|
| 2026.06.29 | ₩168,320 | ₩168,910 | ₩166,055 | ₩167,891 | -0.25% | 44.7만 |
|---|
| 2026.06.26 | ₩168,762 | ₩170,343 | ₩167,181 | ₩168,816 | +0.03% | 72.7만 |
|---|
| 2026.06.25 | ₩168,481 | ₩171,710 | ₩167,369 | ₩169,419 | +0.56% | 36.4만 |
|---|
| 2026.06.24 | ₩163,456 | ₩167,570 | ₩163,174 | ₩166,538 | +1.89% | 40.5만 |
|---|
| 2026.06.23 | ₩161,285 | ₩164,260 | ₩159,570 | ₩161,620 | +0.21% | 51.4만 |
|---|
| 2026.06.22 | ₩160,213 | ₩162,156 | ₩159,302 | ₩160,802 | +0.37% | 46.8만 |
|---|
| 2026.06.18 | ₩161,419 | ₩164,219 | ₩159,610 | ₩161,231 | -0.12% | 75.1만 |
|---|
| 2026.06.17 | ₩162,973 | ₩163,951 | ₩160,079 | ₩160,789 | -1.34% | 68.1만 |
|---|
| 2026.06.16 | ₩158,792 | ₩162,209 | ₩152,454 | ₩161,673 | +1.81% | 47.5만 |
|---|
| 2026.06.15 | ₩159,060 | ₩161,794 | ₩157,533 | ₩158,230 | -0.52% | 57.6만 |
|---|
| 2026.06.12 | ₩157,988 | ₩158,752 | ₩155,952 | ₩157,747 | -0.15% | 34.3만 |
|---|
| 2026.06.11 | ₩154,250 | ₩156,796 | ₩153,111 | ₩156,220 | +1.28% | 39.5만 |
|---|
| 2026.06.10 | ₩155,643 | ₩156,179 | ₩151,918 | ₩153,660 | -1.27% | 49.7만 |
|---|
| 2026.06.09 | ₩151,797 | ₩155,643 | ₩150,980 | ₩155,308 | +2.31% | 44.4만 |
|---|
| 2026.06.08 | ₩150,431 | ₩150,940 | ₩148,675 | ₩150,002 | -0.29% | 42.2만 |
|---|
| 2026.06.05 | ₩151,543 | ₩153,553 | ₩150,055 | ₩151,905 | +0.24% | 46.6만 |
|---|
| 2026.06.04 | ₩154,035 | ₩155,121 | ₩149,466 | ₩150,819 | -2.09% | 33.8만 |
|---|
| 2026.06.03 | ₩149,667 | ₩152,789 | ₩149,667 | ₩150,792 | +0.75% | 37.3만 |
|---|
| 2026.06.02 | ₩150,015 | ₩151,489 | ₩149,064 | ₩150,323 | +0.21% | 45.2만 |
|---|
| 2026.06.01 | ₩153,687 | ₩154,276 | ₩150,122 | ₩150,591 | -2.01% | 70.7만 |
|---|
| 2026.05.29 | ₩154,183 | ₩157,131 | ₩152,427 | ₩155,241 | +0.69% | 56만 |
|---|
| 2026.05.28 | ₩153,848 | ₩155,898 | ₩151,891 | ₩155,429 | +1.03% | 51만 |
|---|
| 2026.05.27 | ₩156,702 | ₩158,270 | ₩153,740 | ₩154,504 | -1.40% | 46.4만 |
|---|
| 2026.05.26 | ₩155,710 | ₩156,742 | ₩154,598 | ₩155,952 | +0.15% | 34.5만 |
|---|
| 2026.05.22 | ₩155,174 | ₩156,514 | ₩153,714 | ₩155,751 | +0.37% | 40.6만 |
|---|
| 2026.05.21 | ₩156,112 | ₩156,112 | ₩151,114 | ₩154,786 | -0.85% | 34.6만 |
|---|
| 2026.05.20 | ₩152,856 | ₩154,705 | ₩149,479 | ₩154,451 | +1.04% | 56.3만 |
|---|
| 2026.05.19 | ₩155,295 | ₩155,496 | ₩150,685 | ₩152,240 | -1.97% | 57.6만 |
|---|
| 2026.05.18 | ₩154,906 | ₩157,211 | ₩154,330 | ₩155,188 | +0.18% | 43.3만 |
|---|
| 2026.05.15 | ₩158,002 | ₩158,015 | ₩153,392 | ₩153,660 | -2.75% | 44.7만 |
|---|
| 2026.05.14 | ₩159,101 | ₩161,017 | ₩156,836 | ₩158,109 | -0.62% | 53.1만 |
|---|
| 2026.05.13 | ₩158,122 | ₩159,127 | ₩156,019 | ₩157,962 | -0.10% | 68만 |
|---|
| 2026.05.12 | ₩161,405 | ₩161,955 | ₩156,970 | ₩158,189 | -1.99% | 69.7만 |
|---|
| 2026.05.11 | ₩162,437 | ₩162,437 | ₩160,052 | ₩160,749 | -1.04% | 70.6만 |
|---|
| 2026.05.08 | ₩167,811 | ₩168,655 | ₩161,325 | ₩162,129 | -3.39% | 79.5만 |
|---|
| 2026.05.07 | ₩164,742 | ₩169,472 | ₩164,246 | ₩167,650 | +1.77% | 75만 |
|---|
| 2026.05.06 | ₩165,064 | ₩169,365 | ₩163,040 | ₩164,327 | -0.45% | 91.7만 |
|---|
| 2026.05.05 | ₩162,008 | ₩165,774 | ₩161,901 | ₩163,523 | +0.93% | 62.9만 |
|---|
| 2026.05.04 | ₩159,034 | ₩163,147 | ₩157,399 | ₩161,606 | +1.62% | 74만 |
|---|
| 2026.05.01 | ₩170,464 | ₩172,166 | ₩157,988 | ₩159,489 | -6.44% | 98.9만 |
|---|
| 2026.04.30 | ₩165,399 | ₩168,950 | ₩163,322 | ₩165,734 | +0.20% | 76.5만 |
|---|
| 2026.04.29 | ₩167,690 | ₩168,709 | ₩164,541 | ₩164,688 | -1.79% | 44.8만 |
|---|
| 2026.04.28 | ₩169,003 | ₩169,714 | ₩165,787 | ₩168,534 | -0.28% | 35.4만 |
|---|
| 2026.04.27 | ₩166,216 | ₩169,151 | ₩165,546 | ₩167,141 | +0.56% | 36만 |
|---|
| 2026.04.24 | ₩166,712 | ₩166,712 | ₩164,246 | ₩166,270 | -0.27% | 44.1만 |
|---|
| 2026.04.23 | ₩168,012 | ₩170,772 | ₩166,752 | ₩167,422 | -0.35% | 44.1만 |
|---|
| 2026.04.22 | ₩170,558 | ₩170,558 | ₩164,769 | ₩166,899 | -2.14% | 45.9만 |
|---|
| 2026.04.21 | ₩175,141 | ₩177,218 | ₩169,767 | ₩169,767 | -3.07% | 31만 |
|---|
| 2026.04.20 | ₩174,966 | ₩176,869 | ₩173,747 | ₩175,435 | +0.27% | 40.4만 |
|---|
| 2026.04.17 | ₩173,734 | ₩177,285 | ₩173,734 | ₩175,047 | +0.76% | 40.1만 |
|---|
| 2026.04.16 | ₩170,049 | ₩174,645 | ₩170,049 | ₩171,911 | +1.10% | 39.4만 |
|---|
| 2026.04.15 | ₩175,288 | ₩175,583 | ₩172,327 | ₩173,734 | -0.89% | 40.7만 |
|---|
| 2026.04.14 | ₩175,851 | ₩177,847 | ₩175,502 | ₩175,556 | -0.17% | 31.6만 |
|---|
| 2026.04.13 | ₩175,275 | ₩177,445 | ₩170,960 | ₩177,030 | +1.00% | 39.6만 |
|---|
| 2026.04.10 | ₩177,218 | ₩177,821 | ₩175,342 | ₩176,213 | -0.57% | 40.7만 |
|---|
| 2026.04.09 | ₩175,837 | ₩177,472 | ₩170,638 | ₩176,079 | +0.14% | 42.4만 |
|---|
| 2026.04.08 | ₩176,052 | ₩177,780 | ₩171,724 | ₩176,909 | +0.49% | 64.5만 |
|---|
| 2026.04.07 | ₩167,931 | ₩170,410 | ₩167,235 | ₩168,320 | +0.23% | 37.7만 |
|---|
| 2026.04.06 | ₩166,953 | ₩169,097 | ₩166,953 | ₩168,856 | +1.14% | 46.1만 |
|---|
| 2026.04.02 | ₩167,690 | ₩170,303 | ₩166,497 | ₩168,856 | +0.70% | 29.8만 |
|---|
| 2026.04.01 | ₩170,638 | ₩172,380 | ₩169,285 | ₩169,848 | -0.46% | 38만 |
|---|
| 2026.03.31 | ₩166,685 | ₩170,129 | ₩165,613 | ₩168,869 | +1.31% | 55.8만 |
|---|
| 2026.03.30 | ₩164,233 | ₩166,082 | ₩162,276 | ₩165,305 | +0.65% | 56.2만 |
|---|
| 2026.03.27 | ₩166,082 | ₩166,444 | ₩163,161 | ₩163,469 | -1.57% | 38.1만 |
|---|
| 2026.03.26 | ₩167,797 | ₩170,638 | ₩166,323 | ₩167,087 | -0.42% | 44.2만 |
|---|
| 2026.03.25 | ₩168,092 | ₩169,606 | ₩165,774 | ₩168,601 | +0.30% | 33.7만 |
|---|
| 2026.03.24 | ₩165,037 | ₩167,797 | ₩164,648 | ₩166,363 | +0.80% | 40.5만 |
|---|
| 2026.03.23 | ₩165,506 | ₩169,298 | ₩164,809 | ₩166,350 | +0.51% | 45.5만 |
|---|
| 2026.03.20 | ₩166,511 | ₩166,511 | ₩161,218 | ₩162,223 | -2.58% | 148.2만 |
|---|
| 2026.03.19 | ₩164,836 | ₩167,261 | ₩162,745 | ₩166,122 | +0.78% | 51.9만 |
|---|
| 2026.03.18 | ₩166,672 | ₩169,620 | ₩162,705 | ₩166,457 | -0.13% | 91.1만 |
|---|
| 2026.03.17 | ₩174,162 | ₩175,569 | ₩171,844 | ₩173,533 | -0.36% | 27.7만 |
|---|
| 2026.03.16 | ₩173,506 | ₩176,092 | ₩168,843 | ₩172,930 | -0.33% | 37.1만 |
|---|
| 2026.03.13 | ₩174,404 | ₩174,404 | ₩170,250 | ₩172,394 | -1.15% | 66.1만 |
|---|
| 2026.03.12 | ₩175,904 | ₩177,941 | ₩172,380 | ₩172,675 | -1.84% | 62.1만 |
|---|
| 2026.03.11 | ₩176,615 | ₩178,598 | ₩174,256 | ₩176,909 | +0.17% | 56.4만 |
|---|
| 2026.03.10 | ₩178,692 | ₩179,737 | ₩176,079 | ₩177,057 | -0.91% | 50.3만 |
|---|
| 2026.03.09 | ₩175,502 | ₩179,536 | ₩170,893 | ₩179,228 | +2.12% | 54.6만 |
|---|
| 2026.03.06 | ₩179,563 | ₩179,563 | ₩175,543 | ₩176,990 | -1.43% | 39.9만 |
|---|
| 2026.03.05 | ₩182,243 | ₩182,698 | ₩180,112 | ₩180,541 | -0.93% | 45.2만 |
|---|
| 2026.03.04 | ₩186,718 | ₩186,946 | ₩182,256 | ₩183,636 | -1.65% | 38.9만 |
|---|
| 2026.03.03 | ₩188,460 | ₩189,372 | ₩183,476 | ₩187,281 | -0.63% | 34.7만 |
|---|
| 2026.03.02 | ₩191,623 | ₩192,092 | ₩189,774 | ₩191,181 | -0.23% | 33.5만 |
|---|
| 2026.02.27 | ₩189,653 | ₩192,976 | ₩188,943 | ₩192,574 | +1.54% | 34.5만 |
|---|
| 2026.02.26 | ₩192,320 | ₩192,856 | ₩188,943 | ₩190,001 | -1.21% | 33.1만 |
|---|
| 2026.02.25 | ₩190,832 | ₩192,507 | ₩188,179 | ₩191,194 | +0.19% | 34.9만 |
|---|
| 2026.02.24 | ₩195,737 | ₩196,862 | ₩192,762 | ₩193,150 | -1.32% | 43만 |
|---|
| 2026.02.23 | ₩192,279 | ₩195,965 | ₩191,797 | ₩195,268 | +1.55% | 51.4만 |
|---|
| 2026.02.20 | ₩191,784 | ₩194,491 | ₩190,283 | ₩194,370 | +1.35% | 66.5만 |
|---|
| 2026.02.19 | ₩189,814 | ₩192,052 | ₩188,983 | ₩191,837 | +1.07% | 52.6만 |
|---|
| 2026.02.18 | ₩189,573 | ₩191,770 | ₩188,728 | ₩189,908 | +0.18% | 58.2만 |
|---|
| 2026.02.17 | ₩186,611 | ₩192,454 | ₩186,611 | ₩189,814 | +1.72% | 61.5만 |
|---|
| 2026.02.13 | ₩188,286 | ₩191,529 | ₩188,152 | ₩191,060 | +1.47% | 47.2만 |
|---|
| 2026.02.12 | ₩187,817 | ₩190,283 | ₩186,785 | ₩188,286 | +0.25% | 57.3만 |
|---|
| 2026.02.11 | ₩186,303 | ₩188,340 | ₩185,727 | ₩187,616 | +0.70% | 58.4만 |
|---|
| 2026.02.10 | ₩184,668 | ₩188,849 | ₩184,668 | ₩187,831 | +1.71% | 62.2만 |
|---|
| 2026.02.09 | ₩179,000 | ₩187,027 | ₩178,558 | ₩185,553 | +3.66% | 104.3만 |
|---|
| 2026.02.06 | ₩170,893 | ₩182,229 | ₩170,893 | ₩179,978 | +5.32% | 104.6만 |
|---|
| 2026.02.05 | ₩171,080 | ₩172,970 | ₩163,429 | ₩166,136 | -2.89% | 214.4만 |
|---|
| 2026.02.04 | ₩168,454 | ₩174,765 | ₩167,100 | ₩173,171 | +2.80% | 58.9만 |
|---|
| 2026.02.03 | ₩166,042 | ₩171,429 | ₩165,747 | ₩167,007 | +0.58% | 65.9만 |
|---|
| 2026.02.02 | ₩166,430 | ₩168,722 | ₩166,430 | ₩167,275 | +0.51% | 48.9만 |
|---|
| 2026.01.30 | ₩164,702 | ₩167,516 | ₩164,367 | ₩167,435 | +1.66% | 51.3만 |
|---|
| 2026.01.29 | ₩166,551 | ₩167,878 | ₩164,273 | ₩165,961 | -0.35% | 38.6만 |
|---|
| 2026.01.28 | ₩166,430 | ₩167,596 | ₩165,157 | ₩165,760 | -0.40% | 34.8만 |
|---|
| 2026.01.27 | ₩167,435 | ₩169,245 | ₩166,390 | ₩167,154 | -0.17% | 30.3만 |
|---|
| 2026.01.26 | ₩169,405 | ₩170,169 | ₩167,636 | ₩169,312 | -0.06% | 31.5만 |
|---|
| 2026.01.23 | ₩166,618 | ₩169,218 | ₩165,988 | ₩168,843 | +1.34% | 43만 |
|---|
| 2026.01.22 | ₩167,570 | ₩169,392 | ₩166,243 | ₩166,792 | -0.46% | 37만 |
|---|
| 2026.01.21 | ₩166,578 | ₩168,333 | ₩166,028 | ₩167,516 | +0.56% | 42.1만 |
|---|
| 2026.01.20 | ₩167,369 | ₩168,213 | ₩165,412 | ₩165,921 | -0.86% | 27.5만 |
|---|
| 2026.01.16 | ₩166,162 | ₩167,770 | ₩165,144 | ₩167,114 | +0.57% | 36.3만 |
|---|
| 2026.01.15 | ₩170,370 | ₩170,477 | ₩166,859 | ₩167,650 | -1.60% | 38.1만 |
|---|
| 2026.01.14 | ₩166,310 | ₩170,397 | ₩166,310 | ₩169,982 | +2.21% | 61.2만 |
|---|
| 2026.01.13 | ₩167,570 | ₩168,092 | ₩164,206 | ₩165,492 | -1.24% | 35.2만 |
|---|
| 2026.01.12 | ₩166,162 | ₩167,905 | ₩164,796 | ₩167,677 | +0.91% | 47.7만 |
|---|
| 2026.01.09 | ₩163,590 | ₩167,462 | ₩162,759 | ₩165,961 | +1.45% | 42.9만 |
|---|
| 2026.01.08 | ₩160,695 | ₩165,318 | ₩160,159 | ₩164,072 | +2.10% | 33만 |
|---|
| 2026.01.07 | ₩161,700 | ₩163,415 | ₩157,600 | ₩161,392 | -0.19% | 47.9만 |
|---|
| 2026.01.06 | ₩163,777 | ₩164,621 | ₩160,950 | ₩161,553 | -1.36% | 77.7만 |
|---|
| 2026.01.05 | ₩163,161 | ₩166,940 | ₩163,161 | ₩164,822 | +1.02% | 43.6만 |
|---|
| 2026.01.02 | ₩163,134 | ₩164,822 | ₩161,848 | ₩164,206 | +0.66% | 29.5만 |
|---|
| 2025.12.31 | ₩162,839 | ₩165,265 | ₩162,611 | ₩163,429 | +0.36% | 31.4만 |
|---|
| 2025.12.30 | ₩164,554 | ₩166,564 | ₩164,045 | ₩164,474 | -0.05% | 29만 |
|---|
| 2025.12.29 | ₩165,211 | ₩166,578 | ₩163,911 | ₩165,104 | -0.06% | 40만 |
|---|
| 2025.12.26 | ₩163,978 | ₩165,466 | ₩163,107 | ₩165,157 | +0.72% | 30.6만 |
|---|
| 2025.12.24 | ₩164,193 | ₩165,050 | ₩163,161 | ₩164,487 | +0.18% | 19.8만 |
|---|
| 2025.12.23 | ₩164,648 | ₩164,863 | ₩162,571 | ₩163,737 | -0.55% | 31.2만 |
|---|
| 2025.12.22 | ₩162,665 | ₩165,760 | ₩162,236 | ₩164,474 | +1.11% | 52.8만 |
|---|
| 2025.12.19 | ₩165,278 | ₩166,605 | ₩162,491 | ₩162,665 | -1.58% | 130만 |
|---|
| 2025.12.18 | ₩165,720 | ₩166,323 | ₩163,523 | ₩164,313 | -0.85% | 45.7만 |
|---|
| 2025.12.17 | ₩163,630 | ₩166,966 | ₩160,910 | ₩165,667 | +1.24% | 56.7만 |
|---|
| 2025.12.16 | ₩164,380 | ₩165,961 | ₩160,159 | ₩164,595 | +0.13% | 64.5만 |
|---|
| 2025.12.15 | ₩162,786 | ₩164,099 | ₩161,446 | ₩163,925 | +0.70% | 58.9만 |
|---|
| 2025.12.12 | ₩158,819 | ₩163,000 | ₩157,653 | ₩162,772 | +2.49% | 65.6만 |
|---|
| 2025.12.11 | ₩158,069 | ₩159,020 | ₩156,997 | ₩158,136 | +0.04% | 39만 |
|---|
| 2025.12.10 | ₩155,670 | ₩157,854 | ₩154,276 | ₩157,010 | +0.86% | 73.5만 |
|---|
| 2025.12.09 | ₩160,266 | ₩160,601 | ₩154,585 | ₩155,067 | -3.24% | 64만 |
|---|
| 2025.12.08 | ₩162,035 | ₩163,616 | ₩159,864 | ₩160,896 | -0.70% | 49.7만 |
|---|
| 2025.12.05 | ₩163,469 | ₩165,506 | ₩161,633 | ₩163,362 | -0.07% | 53.7만 |
|---|
| 2025.12.04 | ₩163,750 | ₩166,270 | ₩163,389 | ₩163,509 | -0.15% | 70.8만 |
|---|
| 2025.12.03 | ₩162,745 | ₩166,511 | ₩162,692 | ₩163,563 | +0.50% | 54.3만 |
|---|
| 2025.12.02 | ₩165,854 | ₩165,975 | ₩161,874 | ₩162,946 | -1.75% | 32.5만 |
|---|
| 2025.12.01 | ₩167,342 | ₩167,449 | ₩164,863 | ₩165,198 | -1.28% | 53.7만 |
|---|
| 2025.11.28 | ₩165,667 | ₩168,950 | ₩165,667 | ₩167,167 | +0.91% | 31.6만 |
|---|
| 2025.11.26 | ₩164,849 | ₩166,859 | ₩164,849 | ₩165,908 | +0.64% | 53.8만 |
|---|
| 2025.11.25 | ₩164,032 | ₩166,270 | ₩164,032 | ₩165,412 | +0.84% | 54.4만 |
|---|
| 2025.11.24 | ₩161,941 | ₩164,018 | ₩161,392 | ₩162,772 | +0.51% | 74만 |
|---|
| 2025.11.21 | ₩158,297 | ₩163,804 | ₩158,297 | ₩162,839 | +2.87% | 50.9만 |
|---|
| 2025.11.20 | ₩158,122 | ₩160,280 | ₩157,278 | ₩158,900 | +0.49% | 50.7만 |
|---|
| 2025.11.19 | ₩160,146 | ₩160,146 | ₩157,734 | ₩158,122 | -1.26% | 59.9만 |
|---|
| 2025.11.18 | ₩160,347 | ₩160,950 | ₩158,203 | ₩159,878 | -0.29% | 81.7만 |
|---|
| 2025.11.17 | ₩158,779 | ₩160,119 | ₩157,546 | ₩159,918 | +0.72% | 82만 |
|---|
| 2025.11.14 | ₩160,494 | ₩161,727 | ₩158,645 | ₩158,940 | -0.97% | 52.1만 |
|---|
| 2025.11.13 | ₩158,524 | ₩163,322 | ₩158,524 | ₩161,070 | +1.61% | 67.9만 |
|---|
| 2025.11.12 | ₩158,578 | ₩160,360 | ₩158,002 | ₩158,337 | -0.15% | 54.8만 |
|---|
| 2025.11.11 | ₩156,729 | ₩160,146 | ₩156,729 | ₩158,484 | +1.12% | 48.5만 |
|---|
| 2025.11.10 | ₩155,429 | ₩156,474 | ₩152,762 | ₩155,952 | +0.34% | 51.4만 |
|---|
| 2025.11.07 | ₩155,751 | ₩156,675 | ₩153,687 | ₩155,737 | -0.01% | 69.7만 |
|---|
| 2025.11.06 | ₩154,129 | ₩156,729 | ₩152,494 | ₩155,643 | +0.98% | 88만 |
|---|
| 2025.11.05 | ₩153,204 | ₩155,496 | ₩151,114 | ₩154,866 | +1.08% | 89.7만 |
|---|
| 2025.11.04 | ₩153,245 | ₩155,442 | ₩150,792 | ₩153,003 | -0.16% | 102.9만 |
|---|
| 2025.11.03 | ₩155,563 | ₩155,563 | ₩145,111 | ₩151,583 | -2.56% | 166.1만 |
|---|
| 2025.10.31 | ₩154,491 | ₩158,256 | ₩138,330 | ₩155,456 | +0.62% | 275.8만 |
|---|
| 2025.10.30 | ₩166,216 | ₩168,199 | ₩164,876 | ₩166,645 | +0.26% | 70.3만 |
|---|
| 2025.10.29 | ₩170,558 | ₩170,853 | ₩165,385 | ₩166,578 | -2.33% | 65.1만 |
|---|
| 2025.10.28 | ₩172,528 | ₩173,010 | ₩170,812 | ₩171,657 | -0.50% | 41.4만 |
|---|
| 2025.10.27 | ₩173,050 | ₩174,069 | ₩172,126 | ₩172,568 | -0.28% | 52.2만 |
|---|
| 2025.10.24 | ₩175,208 | ₩175,395 | ₩172,246 | ₩172,702 | -1.43% | 48.9만 |
|---|
| 2025.10.23 | ₩173,854 | ₩176,253 | ₩173,747 | ₩175,234 | +0.79% | 37.9만 |
|---|
| 2025.10.22 | ₩175,074 | ₩177,030 | ₩174,176 | ₩174,283 | -0.45% | 35.8만 |
|---|
| 2025.10.21 | ₩175,020 | ₩176,574 | ₩173,023 | ₩174,966 | -0.03% | 31.2만 |
|---|
| 2025.10.20 | ₩173,680 | ₩174,323 | ₩171,549 | ₩174,203 | +0.30% | 24.1만 |
|---|
| 2025.10.17 | ₩173,077 | ₩174,337 | ₩172,662 | ₩173,318 | +0.14% | 34만 |
|---|
| 2025.10.16 | ₩172,112 | ₩173,533 | ₩171,322 | ₩173,077 | +0.56% | 35.3만 |
|---|
| 2025.10.15 | ₩173,935 | ₩174,725 | ₩171,335 | ₩171,657 | -1.31% | 43.8만 |
|---|
| 2025.10.14 | ₩174,256 | ₩175,623 | ₩172,916 | ₩173,935 | -0.18% | 33.7만 |
|---|
| 2025.10.13 | ₩175,529 | ₩177,352 | ₩174,417 | ₩174,497 | -0.59% | 31.1만 |
|---|
| 2025.10.10 | ₩175,462 | ₩176,896 | ₩174,055 | ₩175,449 | -0.01% | 42.6만 |
|---|