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 | ₩162,292 | ₩162,359 | ₩159,660 | ₩160,836 | -0.90% | 54.2만 |
| 2026.10.08 | ₩160,235 | ₩163,562 | ₩160,208 | ₩162,747 | +1.57% | 60.2만 |
| 2026.10.07 | ₩161,892 | ₩162,105 | ₩160,141 | ₩160,903 | -0.61% | 60.6만 |
| 2026.10.06 | ₩160,288 | ₩161,838 | ₩158,805 | ₩160,662 | +0.23% | 72.2만 |
| 2026.10.05 | ₩159,366 | ₩162,159 | ₩158,698 | ₩161,143 | +1.12% | 41.3만 |
| 2026.10.02 | ₩162,119 | ₩162,960 | ₩159,981 | ₩160,208 | -1.18% | 38.4만 |
| 2026.10.01 | ₩160,622 | ₩162,493 | ₩159,286 | ₩161,491 | +0.54% | 38.9만 |
| 2026.09.30 | ₩164,430 | ₩164,430 | ₩161,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,878 |
| -1.55% |
| 42.4만 |
| 2026.09.29 | ₩165,446 | ₩166,568 | ₩163,161 | ₩164,724 | -0.44% | 41만 |
|---|
| 2026.09.28 | ₩164,190 | ₩166,461 | ₩163,121 | ₩166,274 | +1.27% | 71.3만 |
|---|
| 2026.09.25 | ₩165,352 | ₩165,739 | ₩163,562 | ₩165,499 | +0.09% | 32.6만 |
|---|
| 2026.09.24 | ₩166,354 | ₩166,995 | ₩163,428 | ₩164,844 | -0.91% | 37.7만 |
|---|
| 2026.09.23 | ₩167,583 | ₩167,971 | ₩166,341 | ₩166,661 | -0.55% | 33.5만 |
|---|
| 2026.09.22 | ₩166,635 | ₩168,078 | ₩165,446 | ₩167,610 | +0.59% | 41.8만 |
|---|
| 2026.09.21 | ₩166,795 | ₩168,318 | ₩164,764 | ₩164,871 | -1.15% | 42.4만 |
|---|
| 2026.09.18 | ₩167,663 | ₩168,038 | ₩166,220 | ₩166,261 | -0.84% | 82.1만 |
|---|
| 2026.09.17 | ₩167,891 | ₩168,639 | ₩166,408 | ₩167,677 | -0.13% | 55.2만 |
|---|
| 2026.09.16 | ₩166,795 | ₩168,679 | ₩164,604 | ₩166,621 | -0.10% | 46.2만 |
|---|
| 2026.09.15 | ₩166,808 | ₩166,822 | ₩164,884 | ₩166,581 | -0.14% | 47.5만 |
|---|
| 2026.09.14 | ₩167,383 | ₩168,625 | ₩165,673 | ₩166,889 | -0.30% | 42.3만 |
|---|
| 2026.09.11 | ₩166,808 | ₩167,810 | ₩164,417 | ₩166,795 | -0.01% | 49.2만 |
|---|
| 2026.09.10 | ₩163,067 | ₩164,497 | ₩161,317 | ₩164,403 | +0.82% | 43.5만 |
|---|
| 2026.09.09 | ₩165,633 | ₩165,633 | ₩161,785 | ₩163,148 | -1.50% | 38.3만 |
|---|
| 2026.09.08 | ₩168,612 | ₩169,668 | ₩166,007 | ₩166,127 | -1.47% | 36.2만 |
|---|
| 2026.09.04 | ₩170,389 | ₩171,645 | ₩169,053 | ₩170,229 | -0.09% | 32.4만 |
|---|
| 2026.09.03 | ₩174,558 | ₩174,558 | ₩169,668 | ₩171,431 | -1.79% | 34만 |
|---|
| 2026.09.02 | ₩175,386 | ₩176,709 | ₩173,275 | ₩174,130 | -0.72% | 47.3만 |
|---|
| 2026.09.01 | ₩175,894 | ₩176,455 | ₩174,731 | ₩174,918 | -0.55% | 41.8만 |
|---|
| 2026.08.31 | ₩176,642 | ₩176,949 | ₩174,798 | ₩175,854 | -0.45% | 38.9만 |
|---|
| 2026.08.28 | ₩178,432 | ₩178,579 | ₩176,415 | ₩177,684 | -0.42% | 32.5만 |
|---|
| 2026.08.27 | ₩178,739 | ₩179,955 | ₩176,709 | ₩177,510 | -0.69% | 29.6만 |
|---|
| 2026.08.26 | ₩180,369 | ₩182,561 | ₩179,621 | ₩180,690 | +0.18% | 28.1만 |
|---|
| 2026.08.25 | ₩181,158 | ₩181,158 | ₩177,991 | ₩179,995 | -0.64% | 28.1만 |
|---|
| 2026.08.24 | ₩180,850 | ₩182,160 | ₩179,554 | ₩180,035 | -0.45% | 28.2만 |
|---|
| 2026.08.21 | ₩179,087 | ₩180,543 | ₩177,831 | ₩180,102 | +0.57% | 40.1만 |
|---|
| 2026.08.20 | ₩175,626 | ₩178,806 | ₩174,892 | ₩177,644 | +1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩177,764 | ₩179,541 | ₩176,749 | ₩177,604 | -0.09% | 39만 |
|---|
| 2026.08.18 | ₩177,363 | ₩178,325 | ₩175,319 | ₩176,000 | -0.77% | 50만 |
|---|
| 2026.08.17 | ₩177,911 | ₩177,911 | ₩173,983 | ₩176,014 | -1.07% | 37.5만 |
|---|
| 2026.08.14 | ₩176,481 | ₩177,363 | ₩173,101 | ₩176,495 | +0.01% | 38.2만 |
|---|
| 2026.08.13 | ₩179,621 | ₩179,621 | ₩176,481 | ₩177,123 | -1.39% | 49.1만 |
|---|
| 2026.08.12 | ₩178,379 | ₩179,661 | ₩176,722 | ₩177,898 | -0.27% | 31.5만 |
|---|
| 2026.08.11 | ₩177,430 | ₩180,436 | ₩177,430 | ₩180,035 | +1.47% | 34.4만 |
|---|
| 2026.08.10 | ₩179,554 | ₩179,728 | ₩177,604 | ₩178,606 | -0.53% | 44.7만 |
|---|
| 2026.08.07 | ₩180,450 | ₩183,950 | ₩179,982 | ₩180,931 | +0.27% | 68.6만 |
|---|
| 2026.08.06 | ₩185,206 | ₩185,300 | ₩179,929 | ₩181,412 | -2.05% | 54.5만 |
|---|
| 2026.08.05 | ₩182,868 | ₩182,881 | ₩180,196 | ₩182,708 | -0.09% | 45.5만 |
|---|
| 2026.08.04 | ₩184,204 | ₩184,204 | ₩180,824 | ₩181,946 | -1.23% | 51.2만 |
|---|
| 2026.08.03 | ₩183,349 | ₩184,992 | ₩179,741 | ₩182,734 | -0.34% | 64.3만 |
|---|
| 2026.07.31 | ₩183,656 | ₩186,475 | ₩176,588 | ₩178,980 | -2.55% | 88.7만 |
|---|
| 2026.07.30 | ₩182,240 | ₩182,240 | ₩177,844 | ₩178,860 | -1.85% | 62.7만 |
|---|
| 2026.07.29 | ₩181,706 | ₩182,507 | ₩179,768 | ₩182,013 | +0.17% | 58만 |
|---|
| 2026.07.28 | ₩180,877 | ₩184,418 | ₩180,142 | ₩184,124 | +1.79% | 59.3만 |
|---|
| 2026.07.27 | ₩177,951 | ₩179,140 | ₩177,243 | ₩178,192 | +0.14% | 41.1만 |
|---|
| 2026.07.24 | ₩173,141 | ₩177,337 | ₩173,141 | ₩176,842 | +2.14% | 33.6만 |
|---|
| 2026.07.23 | ₩172,153 | ₩173,449 | ₩171,244 | ₩172,353 | +0.12% | 38.3만 |
|---|
| 2026.07.22 | ₩173,435 | ₩174,330 | ₩171,658 | ₩172,580 | -0.49% | 31만 |
|---|
| 2026.07.21 | ₩174,397 | ₩175,105 | ₩170,910 | ₩172,233 | -1.24% | 32.9만 |
|---|
| 2026.07.20 | ₩176,869 | ₩176,869 | ₩173,355 | ₩173,569 | -1.87% | 42.3만 |
|---|
| 2026.07.17 | ₩181,478 | ₩182,574 | ₩174,638 | ₩177,176 | -2.37% | 53.1만 |
|---|
| 2026.07.16 | ₩173,716 | ₩180,476 | ₩173,716 | ₩180,035 | +3.64% | 57.9만 |
|---|
| 2026.07.15 | ₩173,302 | ₩174,718 | ₩171,618 | ₩172,500 | -0.46% | 46.7만 |
|---|
| 2026.07.14 | ₩171,578 | ₩172,901 | ₩170,964 | ₩171,391 | -0.11% | 74만 |
|---|
| 2026.07.13 | ₩168,465 | ₩169,908 | ₩166,207 | ₩166,862 | -0.95% | 39.2만 |
|---|
| 2026.07.10 | ₩167,009 | ₩169,654 | ₩166,167 | ₩167,717 | +0.42% | 38.5만 |
|---|
| 2026.07.09 | ₩166,287 | ₩167,650 | ₩165,379 | ₩166,274 | -0.01% | 30.2만 |
|---|
| 2026.07.08 | ₩168,946 | ₩169,293 | ₩164,390 | ₩165,953 | -1.77% | 53.8만 |
|---|
| 2026.07.07 | ₩169,187 | ₩171,979 | ₩168,559 | ₩170,603 | +0.84% | 39.3만 |
|---|
| 2026.07.06 | ₩168,919 | ₩169,748 | ₩165,913 | ₩168,358 | -0.33% | 43.1만 |
|---|
| 2026.07.02 | ₩168,706 | ₩171,324 | ₩167,557 | ₩169,654 | +0.56% | 46.8만 |
|---|
| 2026.07.01 | ₩167,169 | ₩169,467 | ₩165,806 | ₩167,343 | +0.10% | 40.6만 |
|---|
| 2026.06.30 | ₩166,474 | ₩168,759 | ₩165,593 | ₩167,276 | +0.48% | 32.9만 |
|---|
| 2026.06.29 | ₩167,824 | ₩168,412 | ₩165,566 | ₩167,396 | -0.25% | 44.7만 |
|---|
| 2026.06.26 | ₩168,265 | ₩169,841 | ₩166,688 | ₩168,318 | +0.03% | 72.7만 |
|---|
| 2026.06.25 | ₩167,984 | ₩171,204 | ₩166,875 | ₩168,919 | +0.56% | 36.4만 |
|---|
| 2026.06.24 | ₩162,974 | ₩167,076 | ₩162,693 | ₩166,047 | +1.89% | 40.5만 |
|---|
| 2026.06.23 | ₩160,809 | ₩163,775 | ₩159,099 | ₩161,143 | +0.21% | 51.4만 |
|---|
| 2026.06.22 | ₩159,741 | ₩161,678 | ₩158,832 | ₩160,328 | +0.37% | 46.8만 |
|---|
| 2026.06.18 | ₩160,943 | ₩163,735 | ₩159,139 | ₩160,756 | -0.12% | 75.1만 |
|---|
| 2026.06.17 | ₩162,493 | ₩163,468 | ₩159,607 | ₩160,315 | -1.34% | 68.1만 |
|---|
| 2026.06.16 | ₩158,324 | ₩161,731 | ₩152,005 | ₩161,197 | +1.81% | 47.5만 |
|---|
| 2026.06.15 | ₩158,592 | ₩161,317 | ₩157,068 | ₩157,763 | -0.52% | 57.6만 |
|---|
| 2026.06.12 | ₩157,523 | ₩158,284 | ₩155,492 | ₩157,282 | -0.15% | 34.3만 |
|---|
| 2026.06.11 | ₩153,795 | ₩156,334 | ₩152,659 | ₩155,759 | +1.28% | 39.5만 |
|---|
| 2026.06.10 | ₩155,185 | ₩155,719 | ₩151,470 | ₩153,207 | -1.27% | 49.7만 |
|---|
| 2026.06.09 | ₩151,350 | ₩155,185 | ₩150,535 | ₩154,851 | +2.31% | 44.4만 |
|---|
| 2026.06.08 | ₩149,987 | ₩150,495 | ₩148,237 | ₩149,560 | -0.29% | 42.2만 |
|---|
| 2026.06.05 | ₩151,096 | ₩153,100 | ₩149,613 | ₩151,457 | +0.24% | 46.6만 |
|---|
| 2026.06.04 | ₩153,581 | ₩154,663 | ₩149,025 | ₩150,375 | -2.09% | 33.8만 |
|---|
| 2026.06.03 | ₩149,226 | ₩152,339 | ₩149,226 | ₩150,348 | +0.75% | 37.3만 |
|---|
| 2026.06.02 | ₩149,573 | ₩151,043 | ₩148,624 | ₩149,880 | +0.21% | 45.2만 |
|---|
| 2026.06.01 | ₩153,234 | ₩153,822 | ₩149,680 | ₩150,148 | -2.01% | 70.7만 |
|---|
| 2026.05.29 | ₩153,728 | ₩156,668 | ₩151,978 | ₩154,784 | +0.69% | 56만 |
|---|
| 2026.05.28 | ₩153,394 | ₩155,438 | ₩151,444 | ₩154,971 | +1.03% | 51만 |
|---|
| 2026.05.27 | ₩156,240 | ₩157,803 | ₩153,287 | ₩154,049 | -1.40% | 46.4만 |
|---|
| 2026.05.26 | ₩155,251 | ₩156,280 | ₩154,142 | ₩155,492 | +0.15% | 34.5만 |
|---|
| 2026.05.22 | ₩154,717 | ₩156,053 | ₩153,261 | ₩155,291 | +0.37% | 40.6만 |
|---|
| 2026.05.21 | ₩155,652 | ₩155,652 | ₩150,669 | ₩154,329 | -0.85% | 34.6만 |
|---|
| 2026.05.20 | ₩152,406 | ₩154,249 | ₩149,039 | ₩153,995 | +1.04% | 56.3만 |
|---|
| 2026.05.19 | ₩154,837 | ₩155,038 | ₩150,241 | ₩151,791 | -1.97% | 57.6만 |
|---|
| 2026.05.18 | ₩154,450 | ₩156,748 | ₩153,875 | ₩154,730 | +0.18% | 43.3만 |
|---|
| 2026.05.15 | ₩157,536 | ₩157,549 | ₩152,940 | ₩153,207 | -2.75% | 44.7만 |
|---|
| 2026.05.14 | ₩158,632 | ₩160,542 | ₩156,374 | ₩157,643 | -0.62% | 53.1만 |
|---|
| 2026.05.13 | ₩157,656 | ₩158,658 | ₩155,559 | ₩157,496 | -0.10% | 68만 |
|---|
| 2026.05.12 | ₩160,930 | ₩161,477 | ₩156,507 | ₩157,723 | -1.99% | 69.7만 |
|---|
| 2026.05.11 | ₩161,958 | ₩161,958 | ₩159,580 | ₩160,275 | -1.04% | 70.6만 |
|---|
| 2026.05.08 | ₩167,316 | ₩168,158 | ₩160,849 | ₩161,651 | -3.39% | 79.5만 |
|---|
| 2026.05.07 | ₩164,256 | ₩168,973 | ₩163,762 | ₩167,156 | +1.77% | 75만 |
|---|
| 2026.05.06 | ₩164,577 | ₩168,866 | ₩162,560 | ₩163,842 | -0.45% | 91.7만 |
|---|
| 2026.05.05 | ₩161,531 | ₩165,285 | ₩161,424 | ₩163,041 | +0.93% | 62.9만 |
|---|
| 2026.05.04 | ₩158,565 | ₩162,667 | ₩156,935 | ₩161,130 | +1.62% | 74만 |
|---|
| 2026.05.01 | ₩169,961 | ₩171,658 | ₩157,523 | ₩159,019 | -6.44% | 98.9만 |
|---|
| 2026.04.30 | ₩164,911 | ₩168,452 | ₩162,840 | ₩165,245 | +0.20% | 76.5만 |
|---|
| 2026.04.29 | ₩167,196 | ₩168,211 | ₩164,056 | ₩164,203 | -1.79% | 44.8만 |
|---|
| 2026.04.28 | ₩168,505 | ₩169,213 | ₩165,299 | ₩168,038 | -0.28% | 35.4만 |
|---|
| 2026.04.27 | ₩165,726 | ₩168,652 | ₩165,058 | ₩166,648 | +0.56% | 36만 |
|---|
| 2026.04.24 | ₩166,220 | ₩166,220 | ₩163,762 | ₩165,780 | -0.27% | 44.1만 |
|---|
| 2026.04.23 | ₩167,516 | ₩170,269 | ₩166,261 | ₩166,929 | -0.35% | 44.1만 |
|---|
| 2026.04.22 | ₩170,055 | ₩170,055 | ₩164,283 | ₩166,408 | -2.14% | 45.9만 |
|---|
| 2026.04.21 | ₩174,624 | ₩176,695 | ₩169,267 | ₩169,267 | -3.07% | 31만 |
|---|
| 2026.04.20 | ₩174,451 | ₩176,348 | ₩173,235 | ₩174,918 | +0.27% | 40.4만 |
|---|
| 2026.04.17 | ₩173,221 | ₩176,762 | ₩173,221 | ₩174,531 | +0.76% | 40.1만 |
|---|
| 2026.04.16 | ₩169,547 | ₩174,130 | ₩169,547 | ₩171,404 | +1.10% | 39.4만 |
|---|
| 2026.04.15 | ₩174,771 | ₩175,065 | ₩171,819 | ₩173,221 | -0.89% | 40.7만 |
|---|
| 2026.04.14 | ₩175,332 | ₩177,323 | ₩174,985 | ₩175,039 | -0.17% | 31.6만 |
|---|
| 2026.04.13 | ₩174,758 | ₩176,922 | ₩170,456 | ₩176,508 | +1.00% | 39.6만 |
|---|
| 2026.04.10 | ₩176,695 | ₩177,296 | ₩174,825 | ₩175,693 | -0.57% | 40.7만 |
|---|
| 2026.04.09 | ₩175,319 | ₩176,949 | ₩170,135 | ₩175,560 | +0.14% | 42.4만 |
|---|
| 2026.04.08 | ₩175,533 | ₩177,256 | ₩171,217 | ₩176,388 | +0.49% | 64.5만 |
|---|
| 2026.04.07 | ₩167,436 | ₩169,908 | ₩166,742 | ₩167,824 | +0.23% | 37.7만 |
|---|
| 2026.04.06 | ₩166,461 | ₩168,599 | ₩166,461 | ₩168,358 | +1.14% | 46.1만 |
|---|
| 2026.04.02 | ₩167,196 | ₩169,801 | ₩166,007 | ₩168,358 | +0.70% | 29.8만 |
|---|
| 2026.04.01 | ₩170,135 | ₩171,872 | ₩168,786 | ₩169,347 | -0.46% | 38만 |
|---|
| 2026.03.31 | ₩166,194 | ₩169,627 | ₩165,125 | ₩168,372 | +1.31% | 55.8만 |
|---|
| 2026.03.30 | ₩163,749 | ₩165,593 | ₩161,798 | ₩164,818 | +0.65% | 56.2만 |
|---|
| 2026.03.27 | ₩165,593 | ₩165,953 | ₩162,680 | ₩162,987 | -1.57% | 38.1만 |
|---|
| 2026.03.26 | ₩167,303 | ₩170,135 | ₩165,833 | ₩166,595 | -0.42% | 44.2만 |
|---|
| 2026.03.25 | ₩167,597 | ₩169,106 | ₩165,285 | ₩168,104 | +0.30% | 33.7만 |
|---|
| 2026.03.24 | ₩164,550 | ₩167,303 | ₩164,163 | ₩165,873 | +0.80% | 40.5만 |
|---|
| 2026.03.23 | ₩165,018 | ₩168,799 | ₩164,323 | ₩165,860 | +0.51% | 45.5만 |
|---|
| 2026.03.20 | ₩166,020 | ₩166,020 | ₩160,743 | ₩161,745 | -2.58% | 148.2만 |
|---|
| 2026.03.19 | ₩164,350 | ₩166,768 | ₩162,266 | ₩165,633 | +0.78% | 51.9만 |
|---|
| 2026.03.18 | ₩166,180 | ₩169,120 | ₩162,226 | ₩165,967 | -0.13% | 91.1만 |
|---|
| 2026.03.17 | ₩173,649 | ₩175,052 | ₩171,338 | ₩173,021 | -0.36% | 27.7만 |
|---|
| 2026.03.16 | ₩172,994 | ₩175,573 | ₩168,345 | ₩172,420 | -0.33% | 37.1만 |
|---|
| 2026.03.13 | ₩173,890 | ₩173,890 | ₩169,748 | ₩171,885 | -1.15% | 66.1만 |
|---|
| 2026.03.12 | ₩175,386 | ₩177,417 | ₩171,872 | ₩172,166 | -1.84% | 62.1만 |
|---|
| 2026.03.11 | ₩176,094 | ₩178,071 | ₩173,743 | ₩176,388 | +0.17% | 56.4만 |
|---|
| 2026.03.10 | ₩178,165 | ₩179,207 | ₩175,560 | ₩176,535 | -0.91% | 50.3만 |
|---|
| 2026.03.09 | ₩174,985 | ₩179,007 | ₩170,389 | ₩178,699 | +2.12% | 54.6만 |
|---|
| 2026.03.06 | ₩179,033 | ₩179,033 | ₩175,025 | ₩176,468 | -1.43% | 39.9만 |
|---|
| 2026.03.05 | ₩181,706 | ₩182,160 | ₩179,581 | ₩180,009 | -0.93% | 45.2만 |
|---|
| 2026.03.04 | ₩186,168 | ₩186,395 | ₩181,719 | ₩183,095 | -1.65% | 38.9만 |
|---|
| 2026.03.03 | ₩187,905 | ₩188,813 | ₩182,935 | ₩186,729 | -0.63% | 34.7만 |
|---|
| 2026.03.02 | ₩191,058 | ₩191,526 | ₩189,214 | ₩190,617 | -0.23% | 33.5만 |
|---|
| 2026.02.27 | ₩189,094 | ₩192,407 | ₩188,386 | ₩192,007 | +1.54% | 34.5만 |
|---|
| 2026.02.26 | ₩191,753 | ₩192,287 | ₩188,386 | ₩189,441 | -1.21% | 33.1만 |
|---|
| 2026.02.25 | ₩190,270 | ₩191,940 | ₩187,624 | ₩190,630 | +0.19% | 34.9만 |
|---|
| 2026.02.24 | ₩195,160 | ₩196,282 | ₩192,194 | ₩192,581 | -1.32% | 43만 |
|---|
| 2026.02.23 | ₩191,713 | ₩195,387 | ₩191,232 | ₩194,692 | +1.55% | 51.4만 |
|---|
| 2026.02.20 | ₩191,218 | ₩193,917 | ₩189,722 | ₩193,797 | +1.35% | 66.5만 |
|---|
| 2026.02.19 | ₩189,254 | ₩191,486 | ₩188,426 | ₩191,272 | +1.07% | 52.6만 |
|---|
| 2026.02.18 | ₩189,014 | ₩191,205 | ₩188,172 | ₩189,348 | +0.18% | 58.2만 |
|---|
| 2026.02.17 | ₩186,061 | ₩191,886 | ₩186,061 | ₩189,254 | +1.72% | 61.5만 |
|---|
| 2026.02.13 | ₩187,731 | ₩190,964 | ₩187,598 | ₩190,497 | +1.47% | 47.2만 |
|---|
| 2026.02.12 | ₩187,264 | ₩189,722 | ₩186,235 | ₩187,731 | +0.25% | 57.3만 |
|---|
| 2026.02.11 | ₩185,754 | ₩187,785 | ₩185,179 | ₩187,063 | +0.70% | 58.4만 |
|---|
| 2026.02.10 | ₩184,124 | ₩188,292 | ₩184,124 | ₩187,277 | +1.71% | 62.2만 |
|---|
| 2026.02.09 | ₩178,472 | ₩186,475 | ₩178,031 | ₩185,006 | +3.66% | 104.3만 |
|---|
| 2026.02.06 | ₩170,389 | ₩181,692 | ₩170,389 | ₩179,448 | +5.32% | 104.6만 |
|---|
| 2026.02.05 | ₩170,576 | ₩172,460 | ₩162,947 | ₩165,646 | -2.89% | 214.4만 |
|---|
| 2026.02.04 | ₩167,957 | ₩174,250 | ₩166,608 | ₩172,660 | +2.80% | 58.9만 |
|---|
| 2026.02.03 | ₩165,552 | ₩170,923 | ₩165,259 | ₩166,514 | +0.58% | 65.9만 |
|---|
| 2026.02.02 | ₩165,940 | ₩168,225 | ₩165,940 | ₩166,782 | +0.51% | 48.9만 |
|---|
| 2026.01.30 | ₩164,216 | ₩167,022 | ₩163,882 | ₩166,942 | +1.66% | 51.3만 |
|---|
| 2026.01.29 | ₩166,060 | ₩167,383 | ₩163,789 | ₩165,472 | -0.35% | 38.6만 |
|---|
| 2026.01.28 | ₩165,940 | ₩167,102 | ₩164,671 | ₩165,272 | -0.40% | 34.8만 |
|---|
| 2026.01.27 | ₩166,942 | ₩168,746 | ₩165,900 | ₩166,661 | -0.17% | 30.3만 |
|---|
| 2026.01.26 | ₩168,906 | ₩169,668 | ₩167,142 | ₩168,812 | -0.06% | 31.5만 |
|---|
| 2026.01.23 | ₩166,127 | ₩168,719 | ₩165,499 | ₩168,345 | +1.34% | 43만 |
|---|
| 2026.01.22 | ₩167,076 | ₩168,893 | ₩165,753 | ₩166,301 | -0.46% | 37만 |
|---|
| 2026.01.21 | ₩166,087 | ₩167,837 | ₩165,539 | ₩167,022 | +0.56% | 42.1만 |
|---|
| 2026.01.20 | ₩166,875 | ₩167,717 | ₩164,924 | ₩165,432 | -0.86% | 27.5만 |
|---|
| 2026.01.16 | ₩165,673 | ₩167,276 | ₩164,657 | ₩166,621 | +0.57% | 36.3만 |
|---|
| 2026.01.15 | ₩169,868 | ₩169,975 | ₩166,367 | ₩167,156 | -1.60% | 38.1만 |
|---|
| 2026.01.14 | ₩165,820 | ₩169,895 | ₩165,820 | ₩169,480 | +2.21% | 61.2만 |
|---|
| 2026.01.13 | ₩167,076 | ₩167,597 | ₩163,722 | ₩165,005 | -1.24% | 35.2만 |
|---|
| 2026.01.12 | ₩165,673 | ₩167,410 | ₩164,310 | ₩167,182 | +0.91% | 47.7만 |
|---|
| 2026.01.09 | ₩163,107 | ₩166,969 | ₩162,279 | ₩165,472 | +1.45% | 42.9만 |
|---|
| 2026.01.08 | ₩160,222 | ₩164,831 | ₩159,687 | ₩163,588 | +2.10% | 33만 |
|---|
| 2026.01.07 | ₩161,224 | ₩162,934 | ₩157,135 | ₩160,916 | -0.19% | 47.9만 |
|---|
| 2026.01.06 | ₩163,294 | ₩164,136 | ₩160,475 | ₩161,077 | -1.36% | 77.7만 |
|---|
| 2026.01.05 | ₩162,680 | ₩166,448 | ₩162,680 | ₩164,337 | +1.02% | 43.6만 |
|---|
| 2026.01.02 | ₩162,653 | ₩164,337 | ₩161,371 | ₩163,722 | +0.66% | 29.5만 |
|---|
| 2025.12.31 | ₩162,359 | ₩164,778 | ₩162,132 | ₩162,947 | +0.36% | 31.4만 |
|---|
| 2025.12.30 | ₩164,069 | ₩166,074 | ₩163,562 | ₩163,989 | -0.05% | 29만 |
|---|
| 2025.12.29 | ₩164,724 | ₩166,087 | ₩163,428 | ₩164,617 | -0.06% | 40만 |
|---|
| 2025.12.26 | ₩163,495 | ₩164,978 | ₩162,626 | ₩164,671 | +0.72% | 30.6만 |
|---|
| 2025.12.24 | ₩163,709 | ₩164,564 | ₩162,680 | ₩164,003 | +0.18% | 19.8만 |
|---|
| 2025.12.23 | ₩164,163 | ₩164,377 | ₩162,092 | ₩163,254 | -0.55% | 31.2만 |
|---|
| 2025.12.22 | ₩162,186 | ₩165,272 | ₩161,758 | ₩163,989 | +1.11% | 52.8만 |
|---|
| 2025.12.19 | ₩164,791 | ₩166,114 | ₩162,012 | ₩162,186 | -1.58% | 130만 |
|---|
| 2025.12.18 | ₩165,232 | ₩165,833 | ₩163,041 | ₩163,829 | -0.85% | 45.7만 |
|---|
| 2025.12.17 | ₩163,148 | ₩166,474 | ₩160,435 | ₩165,178 | +1.24% | 56.7만 |
|---|
| 2025.12.16 | ₩163,896 | ₩165,472 | ₩159,687 | ₩164,109 | +0.13% | 64.5만 |
|---|
| 2025.12.15 | ₩162,306 | ₩163,615 | ₩160,970 | ₩163,441 | +0.70% | 58.9만 |
|---|
| 2025.12.12 | ₩158,351 | ₩162,520 | ₩157,189 | ₩162,292 | +2.49% | 65.6만 |
|---|
| 2025.12.11 | ₩157,603 | ₩158,551 | ₩156,534 | ₩157,670 | +0.04% | 39만 |
|---|
| 2025.12.10 | ₩155,211 | ₩157,389 | ₩153,822 | ₩156,547 | +0.86% | 73.5만 |
|---|
| 2025.12.09 | ₩159,794 | ₩160,128 | ₩154,129 | ₩154,610 | -3.24% | 64만 |
|---|
| 2025.12.08 | ₩161,558 | ₩163,134 | ₩159,393 | ₩160,422 | -0.70% | 49.7만 |
|---|
| 2025.12.05 | ₩162,987 | ₩165,018 | ₩161,157 | ₩162,880 | -0.07% | 53.7만 |
|---|
| 2025.12.04 | ₩163,268 | ₩165,780 | ₩162,907 | ₩163,027 | -0.15% | 70.8만 |
|---|
| 2025.12.03 | ₩162,266 | ₩166,020 | ₩162,212 | ₩163,081 | +0.50% | 54.3만 |
|---|
| 2025.12.02 | ₩165,365 | ₩165,486 | ₩161,397 | ₩162,466 | -1.75% | 32.5만 |
|---|
| 2025.12.01 | ₩166,848 | ₩166,955 | ₩164,377 | ₩164,711 | -1.28% | 53.7만 |
|---|
| 2025.11.28 | ₩165,178 | ₩168,452 | ₩165,178 | ₩166,675 | +0.91% | 31.6만 |
|---|
| 2025.11.26 | ₩164,363 | ₩166,367 | ₩164,363 | ₩165,419 | +0.64% | 53.8만 |
|---|
| 2025.11.25 | ₩163,548 | ₩165,780 | ₩163,548 | ₩164,924 | +0.84% | 54.4만 |
|---|
| 2025.11.24 | ₩161,464 | ₩163,535 | ₩160,916 | ₩162,292 | +0.51% | 74만 |
|---|
| 2025.11.21 | ₩157,830 | ₩163,321 | ₩157,830 | ₩162,359 | +2.87% | 50.9만 |
|---|
| 2025.11.20 | ₩157,656 | ₩159,807 | ₩156,815 | ₩158,431 | +0.49% | 50.7만 |
|---|
| 2025.11.19 | ₩159,674 | ₩159,674 | ₩157,269 | ₩157,656 | -1.26% | 59.9만 |
|---|
| 2025.11.18 | ₩159,874 | ₩160,475 | ₩157,736 | ₩159,407 | -0.29% | 81.7만 |
|---|
| 2025.11.17 | ₩158,311 | ₩159,647 | ₩157,082 | ₩159,447 | +0.72% | 82만 |
|---|
| 2025.11.14 | ₩160,021 | ₩161,250 | ₩158,177 | ₩158,471 | -0.97% | 52.1만 |
|---|
| 2025.11.13 | ₩158,057 | ₩162,840 | ₩158,057 | ₩160,596 | +1.61% | 67.9만 |
|---|
| 2025.11.12 | ₩158,111 | ₩159,887 | ₩157,536 | ₩157,870 | -0.15% | 54.8만 |
|---|
| 2025.11.11 | ₩156,267 | ₩159,674 | ₩156,267 | ₩158,017 | +1.12% | 48.5만 |
|---|
| 2025.11.10 | ₩154,971 | ₩156,013 | ₩152,312 | ₩155,492 | +0.34% | 51.4만 |
|---|
| 2025.11.07 | ₩155,291 | ₩156,213 | ₩153,234 | ₩155,278 | -0.01% | 69.7만 |
|---|
| 2025.11.06 | ₩153,675 | ₩156,267 | ₩152,045 | ₩155,185 | +0.98% | 88만 |
|---|
| 2025.11.05 | ₩152,753 | ₩155,038 | ₩150,669 | ₩154,410 | +1.08% | 89.7만 |
|---|
| 2025.11.04 | ₩152,793 | ₩154,984 | ₩150,348 | ₩152,552 | -0.16% | 102.9만 |
|---|
| 2025.11.03 | ₩155,104 | ₩155,104 | ₩144,683 | ₩151,136 | -2.56% | 166.1만 |
|---|
| 2025.10.31 | ₩154,036 | ₩157,790 | ₩137,923 | ₩154,997 | +0.62% | 275.8만 |
|---|
| 2025.10.30 | ₩165,726 | ₩167,704 | ₩164,390 | ₩166,154 | +0.26% | 70.3만 |
|---|
| 2025.10.29 | ₩170,055 | ₩170,349 | ₩164,898 | ₩166,087 | -2.33% | 65.1만 |
|---|
| 2025.10.28 | ₩172,019 | ₩172,500 | ₩170,309 | ₩171,151 | -0.50% | 41.4만 |
|---|
| 2025.10.27 | ₩172,540 | ₩173,555 | ₩171,618 | ₩172,059 | -0.28% | 52.2만 |
|---|
| 2025.10.24 | ₩174,691 | ₩174,878 | ₩171,738 | ₩172,193 | -1.43% | 48.9만 |
|---|
| 2025.10.23 | ₩173,342 | ₩175,733 | ₩173,235 | ₩174,718 | +0.79% | 37.9만 |
|---|
| 2025.10.22 | ₩174,558 | ₩176,508 | ₩173,662 | ₩173,769 | -0.45% | 35.8만 |
|---|
| 2025.10.21 | ₩174,504 | ₩176,054 | ₩172,513 | ₩174,451 | -0.03% | 31.2만 |
|---|
| 2025.10.20 | ₩173,168 | ₩173,809 | ₩171,044 | ₩173,689 | +0.30% | 24.1만 |
|---|
| 2025.10.17 | ₩172,567 | ₩173,823 | ₩172,153 | ₩172,807 | +0.14% | 34만 |
|---|
| 2025.10.16 | ₩171,605 | ₩173,021 | ₩170,817 | ₩172,567 | +0.56% | 35.3만 |
|---|
| 2025.10.15 | ₩173,422 | ₩174,210 | ₩170,830 | ₩171,151 | -1.31% | 43.8만 |
|---|
| 2025.10.14 | ₩173,743 | ₩175,105 | ₩172,406 | ₩173,422 | -0.18% | 33.7만 |
|---|
| 2025.10.13 | ₩175,012 | ₩176,829 | ₩173,903 | ₩173,983 | -0.59% | 31.1만 |
|---|
| 2025.10.10 | ₩174,945 | ₩176,375 | ₩173,542 | ₩174,932 | -0.01% | 42.6만 |
|---|