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 | ₩162,048 | ₩162,115 | ₩159,420 | ₩160,594 | -0.90% | 54.2만 |
| 2026.10.08 | ₩159,994 | ₩163,316 | ₩159,967 | ₩162,502 | +1.57% | 60.2만 |
| 2026.10.07 | ₩161,648 | ₩161,862 | ₩159,900 | ₩160,661 | -0.61% | 60.6만 |
| 2026.10.06 | ₩160,047 | ₩161,595 | ₩158,566 | ₩160,421 | +0.23% | 72.2만 |
| 2026.10.05 | ₩159,127 | ₩161,915 | ₩158,460 | ₩160,901 | +1.12% | 41.3만 |
| 2026.10.02 | ₩161,875 | ₩162,715 | ₩159,740 | ₩159,967 | -1.18% | 38.4만 |
| 2026.10.01 | ₩160,381 | ₩162,248 | ₩159,047 | ₩161,248 | +0.54% | 38.9만 |
| 2026.09.30 | ₩164,183 | ₩164,183 | ₩161,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,635 |
| -1.55% |
| 42.4만 |
| 2026.09.29 | ₩165,197 | ₩166,317 | ₩162,915 | ₩164,476 | -0.44% | 41만 |
|---|
| 2026.09.28 | ₩163,943 | ₩166,211 | ₩162,875 | ₩166,024 | +1.27% | 71.3만 |
|---|
| 2026.09.25 | ₩165,103 | ₩165,490 | ₩163,316 | ₩165,250 | +0.09% | 32.6만 |
|---|
| 2026.09.24 | ₩166,104 | ₩166,744 | ₩163,182 | ₩164,596 | -0.91% | 37.7만 |
|---|
| 2026.09.23 | ₩167,331 | ₩167,718 | ₩166,090 | ₩166,411 | -0.55% | 33.5만 |
|---|
| 2026.09.22 | ₩166,384 | ₩167,825 | ₩165,197 | ₩167,358 | +0.59% | 41.8만 |
|---|
| 2026.09.21 | ₩166,544 | ₩168,065 | ₩164,516 | ₩164,623 | -1.15% | 42.4만 |
|---|
| 2026.09.18 | ₩167,411 | ₩167,785 | ₩165,970 | ₩166,010 | -0.84% | 82.1만 |
|---|
| 2026.09.17 | ₩167,638 | ₩168,385 | ₩166,157 | ₩167,425 | -0.13% | 55.2만 |
|---|
| 2026.09.16 | ₩166,544 | ₩168,425 | ₩164,356 | ₩166,371 | -0.10% | 46.2만 |
|---|
| 2026.09.15 | ₩166,557 | ₩166,571 | ₩164,636 | ₩166,331 | -0.14% | 47.5만 |
|---|
| 2026.09.14 | ₩167,131 | ₩168,372 | ₩165,423 | ₩166,637 | -0.30% | 42.3만 |
|---|
| 2026.09.11 | ₩166,557 | ₩167,558 | ₩164,169 | ₩166,544 | -0.01% | 49.2만 |
|---|
| 2026.09.10 | ₩162,822 | ₩164,249 | ₩161,074 | ₩164,156 | +0.82% | 43.5만 |
|---|
| 2026.09.09 | ₩165,383 | ₩165,383 | ₩161,541 | ₩162,902 | -1.50% | 38.3만 |
|---|
| 2026.09.08 | ₩168,358 | ₩169,412 | ₩165,757 | ₩165,877 | -1.47% | 36.2만 |
|---|
| 2026.09.04 | ₩170,133 | ₩171,387 | ₩168,799 | ₩169,973 | -0.09% | 32.4만 |
|---|
| 2026.09.03 | ₩174,295 | ₩174,295 | ₩169,412 | ₩171,173 | -1.79% | 34만 |
|---|
| 2026.09.02 | ₩175,122 | ₩176,443 | ₩173,014 | ₩173,868 | -0.72% | 47.3만 |
|---|
| 2026.09.01 | ₩175,629 | ₩176,189 | ₩174,468 | ₩174,655 | -0.55% | 41.8만 |
|---|
| 2026.08.31 | ₩176,376 | ₩176,683 | ₩174,535 | ₩175,589 | -0.45% | 38.9만 |
|---|
| 2026.08.28 | ₩178,164 | ₩178,310 | ₩176,149 | ₩177,417 | -0.42% | 32.5만 |
|---|
| 2026.08.27 | ₩178,471 | ₩179,685 | ₩176,443 | ₩177,243 | -0.69% | 29.6만 |
|---|
| 2026.08.26 | ₩180,098 | ₩182,286 | ₩179,351 | ₩180,418 | +0.18% | 28.1만 |
|---|
| 2026.08.25 | ₩180,885 | ₩180,885 | ₩177,723 | ₩179,725 | -0.64% | 28.1만 |
|---|
| 2026.08.24 | ₩180,578 | ₩181,886 | ₩179,284 | ₩179,765 | -0.45% | 28.2만 |
|---|
| 2026.08.21 | ₩178,817 | ₩180,272 | ₩177,563 | ₩179,831 | +0.57% | 40.1만 |
|---|
| 2026.08.20 | ₩175,362 | ₩178,537 | ₩174,628 | ₩177,377 | +1.15% | 42.1만 |
|---|
| 2026.08.19 | ₩177,497 | ₩179,271 | ₩176,483 | ₩177,337 | -0.09% | 39만 |
|---|
| 2026.08.18 | ₩177,096 | ₩178,057 | ₩175,055 | ₩175,736 | -0.77% | 50만 |
|---|
| 2026.08.17 | ₩177,643 | ₩177,643 | ₩173,721 | ₩175,749 | -1.07% | 37.5만 |
|---|
| 2026.08.14 | ₩176,216 | ₩177,096 | ₩172,841 | ₩176,229 | +0.01% | 38.2만 |
|---|
| 2026.08.13 | ₩179,351 | ₩179,351 | ₩176,216 | ₩176,856 | -1.39% | 49.1만 |
|---|
| 2026.08.12 | ₩178,110 | ₩179,391 | ₩176,456 | ₩177,630 | -0.27% | 31.5만 |
|---|
| 2026.08.11 | ₩177,163 | ₩180,165 | ₩177,163 | ₩179,765 | +1.47% | 34.4만 |
|---|
| 2026.08.10 | ₩179,284 | ₩179,458 | ₩177,337 | ₩178,337 | -0.53% | 44.7만 |
|---|
| 2026.08.07 | ₩180,178 | ₩183,673 | ₩179,711 | ₩180,658 | +0.27% | 68.6만 |
|---|
| 2026.08.06 | ₩184,927 | ₩185,021 | ₩179,658 | ₩181,139 | -2.05% | 54.5만 |
|---|
| 2026.08.05 | ₩182,593 | ₩182,606 | ₩179,925 | ₩182,433 | -0.09% | 45.5만 |
|---|
| 2026.08.04 | ₩183,927 | ₩183,927 | ₩180,552 | ₩181,672 | -1.23% | 51.2만 |
|---|
| 2026.08.03 | ₩183,073 | ₩184,714 | ₩179,471 | ₩182,459 | -0.34% | 64.3만 |
|---|
| 2026.07.31 | ₩183,380 | ₩186,195 | ₩176,323 | ₩178,711 | -2.55% | 88.7만 |
|---|
| 2026.07.30 | ₩181,966 | ₩181,966 | ₩177,577 | ₩178,591 | -1.85% | 62.7만 |
|---|
| 2026.07.29 | ₩181,432 | ₩182,233 | ₩179,498 | ₩181,739 | +0.17% | 58만 |
|---|
| 2026.07.28 | ₩180,605 | ₩184,140 | ₩179,871 | ₩183,847 | +1.79% | 59.3만 |
|---|
| 2026.07.27 | ₩177,683 | ₩178,871 | ₩176,976 | ₩177,924 | +0.14% | 41.1만 |
|---|
| 2026.07.24 | ₩172,881 | ₩177,070 | ₩172,881 | ₩176,576 | +2.14% | 33.6만 |
|---|
| 2026.07.23 | ₩171,894 | ₩173,188 | ₩170,986 | ₩172,094 | +0.12% | 38.3만 |
|---|
| 2026.07.22 | ₩173,174 | ₩174,068 | ₩171,400 | ₩172,321 | -0.49% | 31만 |
|---|
| 2026.07.21 | ₩174,135 | ₩174,842 | ₩170,653 | ₩171,974 | -1.24% | 32.9만 |
|---|
| 2026.07.20 | ₩176,603 | ₩176,603 | ₩173,094 | ₩173,308 | -1.87% | 42.3만 |
|---|
| 2026.07.17 | ₩181,205 | ₩182,299 | ₩174,375 | ₩176,910 | -2.37% | 53.1만 |
|---|
| 2026.07.16 | ₩173,454 | ₩180,205 | ₩173,454 | ₩179,765 | +3.64% | 57.9만 |
|---|
| 2026.07.15 | ₩173,041 | ₩174,455 | ₩171,360 | ₩172,240 | -0.46% | 46.7만 |
|---|
| 2026.07.14 | ₩171,320 | ₩172,641 | ₩170,706 | ₩171,133 | -0.11% | 74만 |
|---|
| 2026.07.13 | ₩168,212 | ₩169,652 | ₩165,957 | ₩166,611 | -0.95% | 39.2만 |
|---|
| 2026.07.10 | ₩166,758 | ₩169,399 | ₩165,917 | ₩167,465 | +0.42% | 38.5만 |
|---|
| 2026.07.09 | ₩166,037 | ₩167,398 | ₩165,130 | ₩166,024 | -0.01% | 30.2만 |
|---|
| 2026.07.08 | ₩168,692 | ₩169,039 | ₩164,143 | ₩165,704 | -1.77% | 53.8만 |
|---|
| 2026.07.07 | ₩168,932 | ₩171,720 | ₩168,305 | ₩170,346 | +0.84% | 39.3만 |
|---|
| 2026.07.06 | ₩168,665 | ₩169,492 | ₩165,664 | ₩168,105 | -0.33% | 43.1만 |
|---|
| 2026.07.02 | ₩168,452 | ₩171,067 | ₩167,304 | ₩169,399 | +0.56% | 46.8만 |
|---|
| 2026.07.01 | ₩166,918 | ₩169,212 | ₩165,557 | ₩167,091 | +0.10% | 40.6만 |
|---|
| 2026.06.30 | ₩166,224 | ₩168,505 | ₩165,343 | ₩167,024 | +0.48% | 32.9만 |
|---|
| 2026.06.29 | ₩167,571 | ₩168,158 | ₩165,317 | ₩167,144 | -0.25% | 44.7만 |
|---|
| 2026.06.26 | ₩168,012 | ₩169,586 | ₩166,437 | ₩168,065 | +0.03% | 72.7만 |
|---|
| 2026.06.25 | ₩167,731 | ₩170,946 | ₩166,624 | ₩168,665 | +0.56% | 36.4만 |
|---|
| 2026.06.24 | ₩162,729 | ₩166,824 | ₩162,448 | ₩165,797 | +1.89% | 40.5만 |
|---|
| 2026.06.23 | ₩160,567 | ₩163,529 | ₩158,860 | ₩160,901 | +0.21% | 51.4만 |
|---|
| 2026.06.22 | ₩159,500 | ₩161,435 | ₩158,593 | ₩160,087 | +0.37% | 46.8만 |
|---|
| 2026.06.18 | ₩160,701 | ₩163,489 | ₩158,900 | ₩160,514 | -0.12% | 75.1만 |
|---|
| 2026.06.17 | ₩162,248 | ₩163,222 | ₩159,367 | ₩160,074 | -1.34% | 68.1만 |
|---|
| 2026.06.16 | ₩158,086 | ₩161,488 | ₩151,776 | ₩160,954 | +1.81% | 47.5만 |
|---|
| 2026.06.15 | ₩158,353 | ₩161,074 | ₩156,832 | ₩157,526 | -0.52% | 57.6만 |
|---|
| 2026.06.12 | ₩157,286 | ₩158,046 | ₩155,258 | ₩157,046 | -0.15% | 34.3만 |
|---|
| 2026.06.11 | ₩153,564 | ₩156,098 | ₩152,430 | ₩155,525 | +1.28% | 39.5만 |
|---|
| 2026.06.10 | ₩154,951 | ₩155,485 | ₩151,242 | ₩152,977 | -1.27% | 49.7만 |
|---|
| 2026.06.09 | ₩151,122 | ₩154,951 | ₩150,309 | ₩154,618 | +2.31% | 44.4만 |
|---|
| 2026.06.08 | ₩149,762 | ₩150,269 | ₩148,014 | ₩149,335 | -0.29% | 42.2만 |
|---|
| 2026.06.05 | ₩150,869 | ₩152,870 | ₩149,388 | ₩151,229 | +0.24% | 46.6만 |
|---|
| 2026.06.04 | ₩153,350 | ₩154,431 | ₩148,801 | ₩150,148 | -2.09% | 33.8만 |
|---|
| 2026.06.03 | ₩149,001 | ₩152,110 | ₩149,001 | ₩150,122 | +0.75% | 37.3만 |
|---|
| 2026.06.02 | ₩149,348 | ₩150,815 | ₩148,401 | ₩149,655 | +0.21% | 45.2만 |
|---|
| 2026.06.01 | ₩153,003 | ₩153,590 | ₩149,455 | ₩149,922 | -2.01% | 70.7만 |
|---|
| 2026.05.29 | ₩153,497 | ₩156,432 | ₩151,749 | ₩154,551 | +0.69% | 56만 |
|---|
| 2026.05.28 | ₩153,163 | ₩155,205 | ₩151,216 | ₩154,738 | +1.03% | 51만 |
|---|
| 2026.05.27 | ₩156,005 | ₩157,566 | ₩153,057 | ₩153,817 | -1.40% | 46.4만 |
|---|
| 2026.05.26 | ₩155,018 | ₩156,045 | ₩153,911 | ₩155,258 | +0.15% | 34.5만 |
|---|
| 2026.05.22 | ₩154,484 | ₩155,818 | ₩153,030 | ₩155,058 | +0.37% | 40.6만 |
|---|
| 2026.05.21 | ₩155,418 | ₩155,418 | ₩150,442 | ₩154,097 | -0.85% | 34.6만 |
|---|
| 2026.05.20 | ₩152,176 | ₩154,017 | ₩148,814 | ₩153,764 | +1.04% | 56.3만 |
|---|
| 2026.05.19 | ₩154,604 | ₩154,804 | ₩150,015 | ₩151,563 | -1.97% | 57.6만 |
|---|
| 2026.05.18 | ₩154,217 | ₩156,512 | ₩153,644 | ₩154,497 | +0.18% | 43.3만 |
|---|
| 2026.05.15 | ₩157,299 | ₩157,312 | ₩152,710 | ₩152,977 | -2.75% | 44.7만 |
|---|
| 2026.05.14 | ₩158,393 | ₩160,301 | ₩156,138 | ₩157,406 | -0.62% | 53.1만 |
|---|
| 2026.05.13 | ₩157,419 | ₩158,420 | ₩155,325 | ₩157,259 | -0.10% | 68만 |
|---|
| 2026.05.12 | ₩160,688 | ₩161,234 | ₩156,272 | ₩157,486 | -1.99% | 69.7만 |
|---|
| 2026.05.11 | ₩161,715 | ₩161,715 | ₩159,340 | ₩160,034 | -1.04% | 70.6만 |
|---|
| 2026.05.08 | ₩167,064 | ₩167,905 | ₩160,607 | ₩161,408 | -3.39% | 79.5만 |
|---|
| 2026.05.07 | ₩164,009 | ₩168,719 | ₩163,516 | ₩166,904 | +1.77% | 75만 |
|---|
| 2026.05.06 | ₩164,330 | ₩168,612 | ₩162,315 | ₩163,596 | -0.45% | 91.7만 |
|---|
| 2026.05.05 | ₩161,288 | ₩165,037 | ₩161,181 | ₩162,795 | +0.93% | 62.9만 |
|---|
| 2026.05.04 | ₩158,326 | ₩162,422 | ₩156,699 | ₩160,888 | +1.62% | 74만 |
|---|
| 2026.05.01 | ₩169,706 | ₩171,400 | ₩157,286 | ₩158,780 | -6.44% | 98.9만 |
|---|
| 2026.04.30 | ₩164,663 | ₩168,198 | ₩162,595 | ₩164,997 | +0.20% | 76.5만 |
|---|
| 2026.04.29 | ₩166,944 | ₩167,958 | ₩163,809 | ₩163,956 | -1.79% | 44.8만 |
|---|
| 2026.04.28 | ₩168,252 | ₩168,959 | ₩165,050 | ₩167,785 | -0.28% | 35.4만 |
|---|
| 2026.04.27 | ₩165,477 | ₩168,398 | ₩164,810 | ₩166,397 | +0.56% | 36만 |
|---|
| 2026.04.24 | ₩165,970 | ₩165,970 | ₩163,516 | ₩165,530 | -0.27% | 44.1만 |
|---|
| 2026.04.23 | ₩167,264 | ₩170,013 | ₩166,010 | ₩166,677 | -0.35% | 44.1만 |
|---|
| 2026.04.22 | ₩169,799 | ₩169,799 | ₩164,036 | ₩166,157 | -2.14% | 45.9만 |
|---|
| 2026.04.21 | ₩174,362 | ₩176,429 | ₩169,012 | ₩169,012 | -3.07% | 31만 |
|---|
| 2026.04.20 | ₩174,188 | ₩176,083 | ₩172,974 | ₩174,655 | +0.27% | 40.4만 |
|---|
| 2026.04.17 | ₩172,961 | ₩176,496 | ₩172,961 | ₩174,268 | +0.76% | 40.1만 |
|---|
| 2026.04.16 | ₩169,292 | ₩173,868 | ₩169,292 | ₩171,147 | +1.10% | 39.4만 |
|---|
| 2026.04.15 | ₩174,508 | ₩174,802 | ₩171,560 | ₩172,961 | -0.89% | 40.7만 |
|---|
| 2026.04.14 | ₩175,069 | ₩177,056 | ₩174,722 | ₩174,775 | -0.17% | 31.6만 |
|---|
| 2026.04.13 | ₩174,495 | ₩176,656 | ₩170,199 | ₩176,243 | +1.00% | 39.6만 |
|---|
| 2026.04.10 | ₩176,429 | ₩177,030 | ₩174,562 | ₩175,429 | -0.57% | 40.7만 |
|---|
| 2026.04.09 | ₩175,055 | ₩176,683 | ₩169,879 | ₩175,295 | +0.14% | 42.4만 |
|---|
| 2026.04.08 | ₩175,269 | ₩176,990 | ₩170,960 | ₩176,123 | +0.49% | 64.5만 |
|---|
| 2026.04.07 | ₩167,184 | ₩169,652 | ₩166,491 | ₩167,571 | +0.23% | 37.7만 |
|---|
| 2026.04.06 | ₩166,211 | ₩168,345 | ₩166,211 | ₩168,105 | +1.14% | 46.1만 |
|---|
| 2026.04.02 | ₩166,944 | ₩169,546 | ₩165,757 | ₩168,105 | +0.70% | 29.8만 |
|---|
| 2026.04.01 | ₩169,879 | ₩171,613 | ₩168,532 | ₩169,092 | -0.46% | 38만 |
|---|
| 2026.03.31 | ₩165,944 | ₩169,372 | ₩164,876 | ₩168,118 | +1.31% | 55.8만 |
|---|
| 2026.03.30 | ₩163,502 | ₩165,343 | ₩161,555 | ₩164,570 | +0.65% | 56.2만 |
|---|
| 2026.03.27 | ₩165,343 | ₩165,704 | ₩162,435 | ₩162,742 | -1.57% | 38.1만 |
|---|
| 2026.03.26 | ₩167,051 | ₩169,879 | ₩165,584 | ₩166,344 | -0.42% | 44.2만 |
|---|
| 2026.03.25 | ₩167,344 | ₩168,852 | ₩165,037 | ₩167,851 | +0.30% | 33.7만 |
|---|
| 2026.03.24 | ₩164,303 | ₩167,051 | ₩163,916 | ₩165,624 | +0.80% | 40.5만 |
|---|
| 2026.03.23 | ₩164,770 | ₩168,545 | ₩164,076 | ₩165,610 | +0.51% | 45.5만 |
|---|
| 2026.03.20 | ₩165,770 | ₩165,770 | ₩160,501 | ₩161,501 | -2.58% | 148.2만 |
|---|
| 2026.03.19 | ₩164,103 | ₩166,517 | ₩162,022 | ₩165,383 | +0.78% | 51.9만 |
|---|
| 2026.03.18 | ₩165,930 | ₩168,865 | ₩161,982 | ₩165,717 | -0.13% | 91.1만 |
|---|
| 2026.03.17 | ₩173,388 | ₩174,789 | ₩171,080 | ₩172,761 | -0.36% | 27.7만 |
|---|
| 2026.03.16 | ₩172,734 | ₩175,309 | ₩168,092 | ₩172,160 | -0.33% | 37.1만 |
|---|
| 2026.03.13 | ₩173,628 | ₩173,628 | ₩169,492 | ₩171,627 | -1.15% | 66.1만 |
|---|
| 2026.03.12 | ₩175,122 | ₩177,150 | ₩171,613 | ₩171,907 | -1.84% | 62.1만 |
|---|
| 2026.03.11 | ₩175,829 | ₩177,804 | ₩173,481 | ₩176,123 | +0.17% | 56.4만 |
|---|
| 2026.03.10 | ₩177,897 | ₩178,937 | ₩175,295 | ₩176,269 | -0.91% | 50.3만 |
|---|
| 2026.03.09 | ₩174,722 | ₩178,737 | ₩170,133 | ₩178,431 | +2.12% | 54.6만 |
|---|
| 2026.03.06 | ₩178,764 | ₩178,764 | ₩174,762 | ₩176,203 | -1.43% | 39.9만 |
|---|
| 2026.03.05 | ₩181,432 | ₩181,886 | ₩179,311 | ₩179,738 | -0.93% | 45.2만 |
|---|
| 2026.03.04 | ₩185,888 | ₩186,115 | ₩181,445 | ₩182,820 | -1.65% | 38.9만 |
|---|
| 2026.03.03 | ₩187,622 | ₩188,529 | ₩182,659 | ₩186,448 | -0.63% | 34.7만 |
|---|
| 2026.03.02 | ₩190,771 | ₩191,238 | ₩188,930 | ₩190,330 | -0.23% | 33.5만 |
|---|
| 2026.02.27 | ₩188,810 | ₩192,118 | ₩188,102 | ₩191,718 | +1.54% | 34.5만 |
|---|
| 2026.02.26 | ₩191,464 | ₩191,998 | ₩188,102 | ₩189,156 | -1.21% | 33.1만 |
|---|
| 2026.02.25 | ₩189,983 | ₩191,651 | ₩187,342 | ₩190,344 | +0.19% | 34.9만 |
|---|
| 2026.02.24 | ₩194,866 | ₩195,987 | ₩191,905 | ₩192,291 | -1.32% | 43만 |
|---|
| 2026.02.23 | ₩191,424 | ₩195,093 | ₩190,944 | ₩194,399 | +1.55% | 51.4만 |
|---|
| 2026.02.20 | ₩190,931 | ₩193,625 | ₩189,437 | ₩193,505 | +1.35% | 66.5만 |
|---|
| 2026.02.19 | ₩188,970 | ₩191,197 | ₩188,142 | ₩190,984 | +1.07% | 52.6만 |
|---|
| 2026.02.18 | ₩188,729 | ₩190,917 | ₩187,889 | ₩189,063 | +0.18% | 58.2만 |
|---|
| 2026.02.17 | ₩185,781 | ₩191,598 | ₩185,781 | ₩188,970 | +1.72% | 61.5만 |
|---|
| 2026.02.13 | ₩187,449 | ₩190,677 | ₩187,315 | ₩190,210 | +1.47% | 47.2만 |
|---|
| 2026.02.12 | ₩186,982 | ₩189,437 | ₩185,955 | ₩187,449 | +0.25% | 57.3만 |
|---|
| 2026.02.11 | ₩185,474 | ₩187,502 | ₩184,901 | ₩186,782 | +0.70% | 58.4만 |
|---|
| 2026.02.10 | ₩183,847 | ₩188,009 | ₩183,847 | ₩186,995 | +1.71% | 62.2만 |
|---|
| 2026.02.09 | ₩178,204 | ₩186,195 | ₩177,763 | ₩184,727 | +3.66% | 104.3만 |
|---|
| 2026.02.06 | ₩170,133 | ₩181,419 | ₩170,133 | ₩179,178 | +5.32% | 104.6만 |
|---|
| 2026.02.05 | ₩170,319 | ₩172,200 | ₩162,702 | ₩165,397 | -2.89% | 214.4만 |
|---|
| 2026.02.04 | ₩167,705 | ₩173,988 | ₩166,357 | ₩172,401 | +2.80% | 58.9만 |
|---|
| 2026.02.03 | ₩165,303 | ₩170,666 | ₩165,010 | ₩166,264 | +0.58% | 65.9만 |
|---|
| 2026.02.02 | ₩165,690 | ₩167,971 | ₩165,690 | ₩166,531 | +0.51% | 48.9만 |
|---|
| 2026.01.30 | ₩163,969 | ₩166,771 | ₩163,636 | ₩166,691 | +1.66% | 51.3만 |
|---|
| 2026.01.29 | ₩165,810 | ₩167,131 | ₩163,542 | ₩165,223 | -0.35% | 38.6만 |
|---|
| 2026.01.28 | ₩165,690 | ₩166,851 | ₩164,423 | ₩165,023 | -0.40% | 34.8만 |
|---|
| 2026.01.27 | ₩166,691 | ₩168,492 | ₩165,650 | ₩166,411 | -0.17% | 30.3만 |
|---|
| 2026.01.26 | ₩168,652 | ₩169,412 | ₩166,891 | ₩168,558 | -0.06% | 31.5만 |
|---|
| 2026.01.23 | ₩165,877 | ₩168,465 | ₩165,250 | ₩168,092 | +1.34% | 43만 |
|---|
| 2026.01.22 | ₩166,824 | ₩168,639 | ₩165,503 | ₩166,050 | -0.46% | 37만 |
|---|
| 2026.01.21 | ₩165,837 | ₩167,585 | ₩165,290 | ₩166,771 | +0.56% | 42.1만 |
|---|
| 2026.01.20 | ₩166,624 | ₩167,465 | ₩164,676 | ₩165,183 | -0.86% | 27.5만 |
|---|
| 2026.01.16 | ₩165,423 | ₩167,024 | ₩164,410 | ₩166,371 | +0.57% | 36.3만 |
|---|
| 2026.01.15 | ₩169,612 | ₩169,719 | ₩166,117 | ₩166,904 | -1.60% | 38.1만 |
|---|
| 2026.01.14 | ₩165,570 | ₩169,639 | ₩165,570 | ₩169,226 | +2.21% | 61.2만 |
|---|
| 2026.01.13 | ₩166,824 | ₩167,344 | ₩163,476 | ₩164,756 | -1.24% | 35.2만 |
|---|
| 2026.01.12 | ₩165,423 | ₩167,158 | ₩164,063 | ₩166,931 | +0.91% | 47.7만 |
|---|
| 2026.01.09 | ₩162,862 | ₩166,717 | ₩162,035 | ₩165,223 | +1.45% | 42.9만 |
|---|
| 2026.01.08 | ₩159,980 | ₩164,583 | ₩159,447 | ₩163,342 | +2.10% | 33만 |
|---|
| 2026.01.07 | ₩160,981 | ₩162,689 | ₩156,899 | ₩160,674 | -0.19% | 47.9만 |
|---|
| 2026.01.06 | ₩163,049 | ₩163,889 | ₩160,234 | ₩160,834 | -1.36% | 77.7만 |
|---|
| 2026.01.05 | ₩162,435 | ₩166,197 | ₩162,435 | ₩164,089 | +1.02% | 43.6만 |
|---|
| 2026.01.02 | ₩162,408 | ₩164,089 | ₩161,128 | ₩163,476 | +0.66% | 29.5만 |
|---|
| 2025.12.31 | ₩162,115 | ₩164,530 | ₩161,888 | ₩162,702 | +0.36% | 31.4만 |
|---|
| 2025.12.30 | ₩163,823 | ₩165,824 | ₩163,316 | ₩163,743 | -0.05% | 29만 |
|---|
| 2025.12.29 | ₩164,476 | ₩165,837 | ₩163,182 | ₩164,370 | -0.06% | 40만 |
|---|
| 2025.12.26 | ₩163,249 | ₩164,730 | ₩162,382 | ₩164,423 | +0.72% | 30.6만 |
|---|
| 2025.12.24 | ₩163,462 | ₩164,316 | ₩162,435 | ₩163,756 | +0.18% | 19.8만 |
|---|
| 2025.12.23 | ₩163,916 | ₩164,129 | ₩161,848 | ₩163,009 | -0.55% | 31.2만 |
|---|
| 2025.12.22 | ₩161,942 | ₩165,023 | ₩161,515 | ₩163,743 | +1.11% | 52.8만 |
|---|
| 2025.12.19 | ₩164,543 | ₩165,864 | ₩161,768 | ₩161,942 | -1.58% | 130만 |
|---|
| 2025.12.18 | ₩164,983 | ₩165,584 | ₩162,795 | ₩163,582 | -0.85% | 45.7만 |
|---|
| 2025.12.17 | ₩162,902 | ₩166,224 | ₩160,194 | ₩164,930 | +1.24% | 56.7만 |
|---|
| 2025.12.16 | ₩163,649 | ₩165,223 | ₩159,447 | ₩163,863 | +0.13% | 64.5만 |
|---|
| 2025.12.15 | ₩162,062 | ₩163,369 | ₩160,728 | ₩163,196 | +0.70% | 58.9만 |
|---|
| 2025.12.12 | ₩158,113 | ₩162,275 | ₩156,952 | ₩162,048 | +2.49% | 65.6만 |
|---|
| 2025.12.11 | ₩157,366 | ₩158,313 | ₩156,298 | ₩157,432 | +0.04% | 39만 |
|---|
| 2025.12.10 | ₩154,978 | ₩157,152 | ₩153,590 | ₩156,312 | +0.86% | 73.5만 |
|---|
| 2025.12.09 | ₩159,554 | ₩159,887 | ₩153,897 | ₩154,377 | -3.24% | 64만 |
|---|
| 2025.12.08 | ₩161,315 | ₩162,889 | ₩159,153 | ₩160,181 | -0.70% | 49.7만 |
|---|
| 2025.12.05 | ₩162,742 | ₩164,770 | ₩160,914 | ₩162,635 | -0.07% | 53.7만 |
|---|
| 2025.12.04 | ₩163,022 | ₩165,530 | ₩162,662 | ₩162,782 | -0.15% | 70.8만 |
|---|
| 2025.12.03 | ₩162,022 | ₩165,770 | ₩161,968 | ₩162,835 | +0.50% | 54.3만 |
|---|
| 2025.12.02 | ₩165,117 | ₩165,237 | ₩161,154 | ₩162,222 | -1.75% | 32.5만 |
|---|
| 2025.12.01 | ₩166,597 | ₩166,704 | ₩164,129 | ₩164,463 | -1.28% | 53.7만 |
|---|
| 2025.11.28 | ₩164,930 | ₩168,198 | ₩164,930 | ₩166,424 | +0.91% | 31.6만 |
|---|
| 2025.11.26 | ₩164,116 | ₩166,117 | ₩164,116 | ₩165,170 | +0.64% | 53.8만 |
|---|
| 2025.11.25 | ₩163,302 | ₩165,530 | ₩163,302 | ₩164,676 | +0.84% | 54.4만 |
|---|
| 2025.11.24 | ₩161,221 | ₩163,289 | ₩160,674 | ₩162,048 | +0.51% | 74만 |
|---|
| 2025.11.21 | ₩157,593 | ₩163,075 | ₩157,593 | ₩162,115 | +2.87% | 50.9만 |
|---|
| 2025.11.20 | ₩157,419 | ₩159,567 | ₩156,579 | ₩158,193 | +0.49% | 50.7만 |
|---|
| 2025.11.19 | ₩159,434 | ₩159,434 | ₩157,032 | ₩157,419 | -1.26% | 59.9만 |
|---|
| 2025.11.18 | ₩159,634 | ₩160,234 | ₩157,499 | ₩159,167 | -0.29% | 81.7만 |
|---|
| 2025.11.17 | ₩158,073 | ₩159,407 | ₩156,845 | ₩159,207 | +0.72% | 82만 |
|---|
| 2025.11.14 | ₩159,780 | ₩161,008 | ₩157,939 | ₩158,233 | -0.97% | 52.1만 |
|---|
| 2025.11.13 | ₩157,819 | ₩162,595 | ₩157,819 | ₩160,354 | +1.61% | 67.9만 |
|---|
| 2025.11.12 | ₩157,873 | ₩159,647 | ₩157,299 | ₩157,633 | -0.15% | 54.8만 |
|---|
| 2025.11.11 | ₩156,032 | ₩159,434 | ₩156,032 | ₩157,779 | +1.12% | 48.5만 |
|---|
| 2025.11.10 | ₩154,738 | ₩155,778 | ₩152,083 | ₩155,258 | +0.34% | 51.4만 |
|---|
| 2025.11.07 | ₩155,058 | ₩155,978 | ₩153,003 | ₩155,044 | -0.01% | 69.7만 |
|---|
| 2025.11.06 | ₩153,444 | ₩156,032 | ₩151,816 | ₩154,951 | +0.98% | 88만 |
|---|
| 2025.11.05 | ₩152,523 | ₩154,804 | ₩150,442 | ₩154,177 | +1.08% | 89.7만 |
|---|
| 2025.11.04 | ₩152,563 | ₩154,751 | ₩150,122 | ₩152,323 | -0.16% | 102.9만 |
|---|
| 2025.11.03 | ₩154,871 | ₩154,871 | ₩144,465 | ₩150,909 | -2.56% | 166.1만 |
|---|
| 2025.10.31 | ₩153,804 | ₩157,552 | ₩137,715 | ₩154,764 | +0.62% | 275.8만 |
|---|
| 2025.10.30 | ₩165,477 | ₩167,451 | ₩164,143 | ₩165,904 | +0.26% | 70.3만 |
|---|
| 2025.10.29 | ₩169,799 | ₩170,093 | ₩164,650 | ₩165,837 | -2.33% | 65.1만 |
|---|
| 2025.10.28 | ₩171,760 | ₩172,240 | ₩170,053 | ₩170,893 | -0.50% | 41.4만 |
|---|
| 2025.10.27 | ₩172,281 | ₩173,294 | ₩171,360 | ₩171,800 | -0.28% | 52.2만 |
|---|
| 2025.10.24 | ₩174,428 | ₩174,615 | ₩171,480 | ₩171,934 | -1.43% | 48.9만 |
|---|
| 2025.10.23 | ₩173,081 | ₩175,469 | ₩172,974 | ₩174,455 | +0.79% | 37.9만 |
|---|
| 2025.10.22 | ₩174,295 | ₩176,243 | ₩173,401 | ₩173,508 | -0.45% | 35.8만 |
|---|
| 2025.10.21 | ₩174,242 | ₩175,789 | ₩172,254 | ₩174,188 | -0.03% | 31.2만 |
|---|
| 2025.10.20 | ₩172,908 | ₩173,548 | ₩170,786 | ₩173,428 | +0.30% | 24.1만 |
|---|
| 2025.10.17 | ₩172,307 | ₩173,561 | ₩171,894 | ₩172,547 | +0.14% | 34만 |
|---|
| 2025.10.16 | ₩171,347 | ₩172,761 | ₩170,560 | ₩172,307 | +0.56% | 35.3만 |
|---|
| 2025.10.15 | ₩173,161 | ₩173,948 | ₩170,573 | ₩170,893 | -1.31% | 43.8만 |
|---|
| 2025.10.14 | ₩173,481 | ₩174,842 | ₩172,147 | ₩173,161 | -0.18% | 33.7만 |
|---|
| 2025.10.13 | ₩174,749 | ₩176,563 | ₩173,641 | ₩173,721 | -0.59% | 31.1만 |
|---|
| 2025.10.10 | ₩174,682 | ₩176,109 | ₩173,281 | ₩174,668 | -0.01% | 42.6만 |
|---|