시장 데이터를 불러오는 중
전체 종목
AP위성 과거 주가
211270.KQ · KOSDAQ
주요 제품·사업: 위성통신 단말기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
211270.KQ · KOSDAQ
주요 제품·사업: 위성통신 단말기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩8,020 | ₩8,200 | ₩7,740 | ₩7,750 | -3.37% | 3.7만 |
| 2026.10.08 | ₩8,720 | ₩8,720 | ₩8,010 | ₩8,020 | -8.03% | 23.6만 |
| 2026.10.07 | ₩9,760 | ₩9,980 | ₩8,540 | ₩8,560 | -12.30% | 54.6만 |
| 2026.10.06 | ₩9,820 | ₩9,870 | ₩9,390 | ₩9,700 | -1.22% | 22.6만 |
| 2026.10.02 | ₩9,190 | ₩9,630 | ₩9,150 | ₩9,510 | +3.48% | 12.8만 |
| 2026.10.01 | ₩8,930 | ₩9,210 | ₩8,780 | ₩9,190 | +2.91% | 5.2만 |
| 2026.09.30 | ₩8,970 | ₩9,140 | ₩8,850 | ₩8,910 | -0.67% | 7.6만 |
| 2026.09.29 | ₩9,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,770 |
| ₩8,960 |
| -2.61% |
| 5.7만 |
| 2026.09.28 | ₩9,090 | ₩9,320 | ₩9,000 | ₩9,180 | +0.99% | 6.3만 |
|---|
| 2026.09.23 | ₩8,820 | ₩9,320 | ₩8,750 | ₩9,030 | +2.38% | 8.3만 |
|---|
| 2026.09.22 | ₩9,130 | ₩9,290 | ₩8,590 | ₩8,820 | -3.40% | 11.2만 |
|---|
| 2026.09.21 | ₩9,400 | ₩9,420 | ₩9,050 | ₩9,050 | -3.72% | 9.1만 |
|---|
| 2026.09.18 | ₩9,340 | ₩9,830 | ₩9,190 | ₩9,510 | +1.82% | 29만 |
|---|
| 2026.09.17 | ₩9,000 | ₩9,650 | ₩8,970 | ₩9,240 | +2.67% | 35.7만 |
|---|
| 2026.09.16 | ₩8,540 | ₩8,890 | ₩8,490 | ₩8,890 | +4.10% | 7.8만 |
|---|
| 2026.09.15 | ₩8,630 | ₩8,730 | ₩8,400 | ₩8,540 | -1.04% | 3.3만 |
|---|
| 2026.09.14 | ₩8,600 | ₩8,650 | ₩8,330 | ₩8,630 | +0.35% | 2.7만 |
|---|
| 2026.09.11 | ₩8,450 | ₩8,760 | ₩8,400 | ₩8,600 | +1.78% | 4.7만 |
|---|
| 2026.09.10 | ₩8,690 | ₩8,690 | ₩8,350 | ₩8,670 | -0.23% | 3.5만 |
|---|
| 2026.09.09 | ₩8,450 | ₩8,790 | ₩8,400 | ₩8,700 | +2.96% | 7.8만 |
|---|
| 2026.09.08 | ₩8,440 | ₩8,600 | ₩8,210 | ₩8,450 | +0.12% | 9.2만 |
|---|
| 2026.09.07 | ₩8,190 | ₩8,360 | ₩8,010 | ₩8,280 | +1.10% | 4.8만 |
|---|
| 2026.09.04 | ₩7,960 | ₩8,170 | ₩7,900 | ₩8,130 | +2.14% | 3.3만 |
|---|
| 2026.09.03 | ₩7,900 | ₩8,000 | ₩7,670 | ₩7,750 | -1.90% | 3.6만 |
|---|
| 2026.09.02 | ₩8,060 | ₩8,100 | ₩7,800 | ₩7,860 | -2.48% | 3.6만 |
|---|
| 2026.09.01 | ₩8,280 | ₩8,450 | ₩7,980 | ₩8,090 | -2.29% | 3만 |
|---|
| 2026.08.31 | ₩8,190 | ₩8,280 | ₩7,820 | ₩8,270 | +0.98% | 3.5만 |
|---|
| 2026.08.28 | ₩8,190 | ₩8,350 | ₩8,100 | ₩8,240 | +0.61% | 3.9만 |
|---|
| 2026.08.27 | ₩8,000 | ₩8,280 | ₩8,000 | ₩8,190 | +2.38% | 4.3만 |
|---|
| 2026.08.26 | ₩8,000 | ₩8,110 | ₩7,810 | ₩8,000 | 0.00% | 3.3만 |
|---|
| 2026.08.25 | ₩7,640 | ₩7,910 | ₩7,420 | ₩7,880 | +3.14% | 3.2만 |
|---|
| 2026.08.24 | ₩7,610 | ₩8,370 | ₩7,610 | ₩7,780 | +2.23% | 10.2만 |
|---|
| 2026.08.21 | ₩8,160 | ₩8,160 | ₩7,610 | ₩7,610 | -6.74% | 5.9만 |
|---|
| 2026.08.20 | ₩8,070 | ₩8,380 | ₩8,030 | ₩8,180 | +1.36% | 2.6만 |
|---|
| 2026.08.19 | ₩7,820 | ₩8,380 | ₩7,820 | ₩8,060 | +3.07% | 3.9만 |
|---|
| 2026.08.18 | ₩8,650 | ₩8,770 | ₩8,060 | ₩8,190 | -5.32% | 5.7만 |
|---|
| 2026.08.14 | ₩8,620 | ₩8,770 | ₩8,450 | ₩8,650 | +0.35% | 6.3만 |
|---|
| 2026.08.13 | ₩8,580 | ₩8,860 | ₩8,550 | ₩8,630 | +0.58% | 8.6만 |
|---|
| 2026.08.12 | ₩8,380 | ₩8,540 | ₩7,960 | ₩8,450 | +0.84% | 4.7만 |
|---|
| 2026.08.11 | ₩8,430 | ₩8,590 | ₩8,190 | ₩8,380 | -0.59% | 5.1만 |
|---|
| 2026.08.10 | ₩8,540 | ₩8,540 | ₩8,170 | ₩8,440 | -1.17% | 9.3만 |
|---|
| 2026.08.07 | ₩8,150 | ₩8,310 | ₩7,710 | ₩8,010 | -1.72% | 6.1만 |
|---|
| 2026.08.06 | ₩8,070 | ₩8,110 | ₩7,800 | ₩8,040 | -0.37% | 4.7만 |
|---|
| 2026.08.05 | ₩7,880 | ₩8,150 | ₩7,710 | ₩8,090 | +2.66% | 8.3만 |
|---|
| 2026.08.04 | ₩7,040 | ₩7,750 | ₩7,000 | ₩7,600 | +7.95% | 8.4만 |
|---|
| 2026.08.03 | ₩6,710 | ₩7,390 | ₩6,710 | ₩7,070 | +5.37% | 6.3만 |
|---|
| 2026.07.31 | ₩6,510 | ₩6,980 | ₩6,440 | ₩6,870 | +5.53% | 7.1만 |
|---|
| 2026.07.30 | ₩5,720 | ₩6,560 | ₩5,720 | ₩6,200 | +8.39% | 6.9만 |
|---|
| 2026.07.29 | ₩6,830 | ₩7,060 | ₩6,070 | ₩6,300 | -7.76% | 15.7만 |
|---|
| 2026.07.28 | ₩7,450 | ₩7,450 | ₩6,800 | ₩6,800 | -8.72% | 9.6만 |
|---|
| 2026.07.27 | ₩7,440 | ₩7,730 | ₩7,310 | ₩7,470 | +0.40% | 3.5만 |
|---|
| 2026.07.24 | ₩7,550 | ₩7,770 | ₩7,350 | ₩7,350 | -2.65% | 5.7만 |
|---|
| 2026.07.23 | ₩7,330 | ₩7,840 | ₩7,330 | ₩7,780 | +6.14% | 6.6만 |
|---|
| 2026.07.22 | ₩7,380 | ₩7,750 | ₩7,300 | ₩7,300 | -1.08% | 6.4만 |
|---|
| 2026.07.21 | ₩7,280 | ₩7,480 | ₩7,090 | ₩7,290 | +0.14% | 7.2만 |
|---|
| 2026.07.20 | ₩7,800 | ₩7,830 | ₩7,310 | ₩7,310 | -6.28% | 8.7만 |
|---|
| 2026.07.16 | ₩8,210 | ₩8,260 | ₩7,830 | ₩7,870 | -4.14% | 5.4만 |
|---|
| 2026.07.15 | ₩7,960 | ₩8,380 | ₩7,960 | ₩8,210 | +3.14% | 6만 |
|---|
| 2026.07.14 | ₩7,970 | ₩8,070 | ₩7,560 | ₩7,890 | -1.00% | 9.9만 |
|---|
| 2026.07.13 | ₩9,060 | ₩9,150 | ₩8,030 | ₩8,040 | -11.26% | 11.7만 |
|---|
| 2026.07.10 | ₩7,920 | ₩9,180 | ₩7,920 | ₩9,060 | +14.39% | 14.9만 |
|---|
| 2026.07.09 | ₩7,900 | ₩8,490 | ₩7,900 | ₩7,910 | +0.13% | 6.9만 |
|---|
| 2026.07.08 | ₩8,320 | ₩8,570 | ₩7,900 | ₩7,950 | -4.45% | 11만 |
|---|
| 2026.07.07 | ₩8,620 | ₩8,940 | ₩8,300 | ₩8,420 | -2.32% | 6.5만 |
|---|
| 2026.07.06 | ₩8,790 | ₩9,240 | ₩8,610 | ₩8,850 | +0.68% | 8.5만 |
|---|
| 2026.07.03 | ₩8,520 | ₩8,760 | ₩8,160 | ₩8,760 | +2.82% | 8만 |
|---|
| 2026.07.02 | ₩9,140 | ₩9,140 | ₩8,520 | ₩8,520 | -6.78% | 8.4만 |
|---|
| 2026.07.01 | ₩9,180 | ₩9,500 | ₩8,990 | ₩9,160 | -0.22% | 7.8만 |
|---|
| 2026.06.30 | ₩9,170 | ₩9,530 | ₩8,900 | ₩9,180 | +0.11% | 11만 |
|---|
| 2026.06.29 | ₩8,050 | ₩9,190 | ₩8,050 | ₩9,090 | +12.92% | 12.9만 |
|---|
| 2026.06.26 | ₩8,850 | ₩8,950 | ₩8,020 | ₩8,210 | -7.23% | 18.1만 |
|---|
| 2026.06.25 | ₩9,090 | ₩9,350 | ₩8,800 | ₩8,840 | -2.75% | 18.5만 |
|---|
| 2026.06.24 | ₩8,950 | ₩9,450 | ₩8,900 | ₩9,110 | +1.79% | 12.6만 |
|---|
| 2026.06.23 | ₩10,010 | ₩10,170 | ₩9,030 | ₩9,030 | -9.79% | 23.6만 |
|---|
| 2026.06.22 | ₩10,210 | ₩10,650 | ₩10,020 | ₩10,060 | -1.47% | 15.8만 |
|---|
| 2026.06.19 | ₩11,060 | ₩11,080 | ₩10,300 | ₩10,400 | -5.97% | 23.1만 |
|---|
| 2026.06.18 | ₩11,650 | ₩11,700 | ₩11,050 | ₩11,060 | -5.06% | 15.2만 |
|---|
| 2026.06.17 | ₩12,000 | ₩12,000 | ₩11,600 | ₩11,670 | -2.75% | 13.7만 |
|---|
| 2026.06.16 | ₩12,160 | ₩12,550 | ₩11,910 | ₩11,930 | -1.89% | 19.7만 |
|---|
| 2026.06.15 | ₩12,280 | ₩12,580 | ₩11,740 | ₩12,000 | -2.28% | 23.5만 |
|---|
| 2026.06.12 | ₩12,970 | ₩13,370 | ₩12,220 | ₩12,260 | -5.47% | 33.8만 |
|---|
| 2026.06.11 | ₩11,780 | ₩12,720 | ₩11,570 | ₩12,590 | +6.88% | 18.9만 |
|---|
| 2026.06.10 | ₩12,260 | ₩12,780 | ₩11,570 | ₩11,850 | -3.34% | 172 |
|---|
| 2026.06.09 | ₩11,760 | ₩12,700 | ₩11,760 | ₩12,190 | +3.66% | 13.5만 |
|---|
| 2026.06.08 | ₩11,710 | ₩12,690 | ₩11,600 | ₩11,760 | +0.43% | 17.9만 |
|---|
| 2026.06.05 | ₩13,370 | ₩13,370 | ₩12,380 | ₩12,800 | -4.26% | 14.1만 |
|---|
| 2026.06.04 | ₩13,290 | ₩13,990 | ₩12,760 | ₩13,370 | +0.60% | 20.8만 |
|---|
| 2026.06.02 | ₩13,540 | ₩13,690 | ₩13,000 | ₩13,290 | -1.85% | 27.4만 |
|---|
| 2026.06.01 | ₩14,810 | ₩15,200 | ₩14,000 | ₩14,160 | -4.39% | 34.2만 |
|---|
| 2026.05.29 | ₩16,200 | ₩16,590 | ₩15,050 | ₩15,260 | -5.80% | 26.7만 |
|---|
| 2026.05.28 | ₩17,010 | ₩17,180 | ₩15,390 | ₩16,160 | -5.00% | 33.8만 |
|---|
| 2026.05.27 | ₩18,400 | ₩18,480 | ₩16,790 | ₩17,000 | -7.61% | 59.4만 |
|---|
| 2026.05.26 | ₩17,190 | ₩19,840 | ₩17,120 | ₩18,390 | +6.98% | 158.3만 |
|---|
| 2026.05.22 | ₩16,170 | ₩16,910 | ₩16,170 | ₩16,790 | +3.83% | 23.7만 |
|---|
| 2026.05.21 | ₩15,600 | ₩16,500 | ₩15,570 | ₩16,160 | +3.59% | 29.2만 |
|---|
| 2026.05.20 | ₩16,490 | ₩16,490 | ₩15,000 | ₩15,190 | -7.88% | 39.7만 |
|---|
| 2026.05.19 | ₩18,110 | ₩18,850 | ₩16,120 | ₩16,700 | -7.79% | 132.3만 |
|---|
| 2026.05.18 | ₩15,900 | ₩18,940 | ₩15,650 | ₩18,020 | +13.33% | 271.3만 |
|---|
| 2026.05.15 | ₩16,290 | ₩16,570 | ₩15,050 | ₩15,400 | -5.46% | 27.6만 |
|---|
| 2026.05.14 | ₩17,090 | ₩17,390 | ₩16,010 | ₩16,200 | -5.21% | 20.9만 |
|---|
| 2026.05.13 | ₩16,300 | ₩16,890 | ₩16,000 | ₩16,850 | +3.37% | 20.7만 |
|---|
| 2026.05.12 | ₩17,440 | ₩17,930 | ₩16,030 | ₩16,300 | -6.54% | 44.2만 |
|---|
| 2026.05.11 | ₩17,500 | ₩18,100 | ₩16,990 | ₩17,080 | -2.40% | 40.4만 |
|---|
| 2026.05.08 | ₩16,740 | ₩17,100 | ₩16,160 | ₩17,100 | +2.15% | 22.9만 |
|---|
| 2026.05.07 | ₩17,560 | ₩17,670 | ₩16,530 | ₩16,840 | -4.10% | 22.3만 |
|---|
| 2026.05.06 | ₩17,900 | ₩17,930 | ₩17,230 | ₩17,550 | -1.96% | 34.3만 |
|---|
| 2026.05.04 | ₩16,940 | ₩17,760 | ₩16,930 | ₩17,490 | +3.25% | 42.8만 |
|---|
| 2026.04.30 | ₩17,040 | ₩17,300 | ₩16,550 | ₩16,610 | -2.52% | 20.8만 |
|---|
| 2026.04.29 | ₩17,200 | ₩17,210 | ₩16,850 | ₩17,020 | -1.05% | 13.7만 |
|---|
| 2026.04.28 | ₩17,520 | ₩17,580 | ₩17,070 | ₩17,200 | -1.83% | 19.1만 |
|---|
| 2026.04.27 | ₩17,280 | ₩17,660 | ₩16,890 | ₩17,480 | +1.16% | 29.8만 |
|---|
| 2026.04.24 | ₩17,100 | ₩17,340 | ₩16,800 | ₩17,170 | +0.41% | 16.1만 |
|---|
| 2026.04.23 | ₩17,370 | ₩17,490 | ₩16,700 | ₩17,070 | -1.73% | 18.9만 |
|---|
| 2026.04.22 | ₩17,190 | ₩17,500 | ₩17,140 | ₩17,370 | +1.05% | 17.7만 |
|---|
| 2026.04.21 | ₩17,530 | ₩17,530 | ₩17,140 | ₩17,210 | -1.83% | 20.8만 |
|---|
| 2026.04.20 | ₩17,980 | ₩17,990 | ₩17,210 | ₩17,340 | -3.56% | 28.6만 |
|---|
| 2026.04.17 | ₩17,600 | ₩18,900 | ₩17,260 | ₩17,970 | +2.10% | 99.9만 |
|---|
| 2026.04.16 | ₩17,610 | ₩17,810 | ₩17,100 | ₩17,160 | -2.56% | 23.1만 |
|---|
| 2026.04.15 | ₩17,380 | ₩17,740 | ₩17,100 | ₩17,550 | +0.98% | 35.1만 |
|---|
| 2026.04.14 | ₩16,620 | ₩17,760 | ₩16,600 | ₩17,110 | +2.95% | 55.3만 |
|---|
| 2026.04.13 | ₩15,780 | ₩16,500 | ₩15,500 | ₩16,450 | +4.25% | 26만 |
|---|
| 2026.04.10 | ₩15,940 | ₩16,440 | ₩15,690 | ₩15,880 | -0.38% | 26.5만 |
|---|
| 2026.04.09 | ₩16,120 | ₩16,140 | ₩15,450 | ₩15,720 | -2.48% | 13.2만 |
|---|
| 2026.04.08 | ₩15,800 | ₩16,200 | ₩15,680 | ₩16,190 | +2.47% | 18.3만 |
|---|
| 2026.04.07 | ₩15,480 | ₩15,680 | ₩14,980 | ₩15,210 | -1.74% | 14만 |
|---|
| 2026.04.06 | ₩16,140 | ₩16,250 | ₩15,240 | ₩15,330 | -5.02% | 28.4만 |
|---|
| 2026.04.03 | ₩16,370 | ₩16,920 | ₩16,000 | ₩16,120 | -1.53% | 22.4만 |
|---|
| 2026.04.02 | ₩17,610 | ₩17,610 | ₩15,440 | ₩15,750 | -10.56% | 46.8만 |
|---|
| 2026.04.01 | ₩16,520 | ₩17,200 | ₩16,440 | ₩17,080 | +3.39% | 28.8만 |
|---|
| 2026.03.31 | ₩16,810 | ₩16,810 | ₩15,730 | ₩15,730 | -6.42% | 22.2만 |
|---|
| 2026.03.30 | ₩16,510 | ₩17,150 | ₩16,500 | ₩16,810 | +1.82% | 20.5만 |
|---|
| 2026.03.27 | ₩18,210 | ₩18,300 | ₩17,190 | ₩17,670 | -2.97% | 46만 |
|---|
| 2026.03.26 | ₩19,690 | ₩19,690 | ₩18,400 | ₩18,620 | -5.43% | 98.8만 |
|---|
| 2026.03.25 | ₩17,430 | ₩19,300 | ₩16,650 | ₩18,880 | +8.32% | 166.3만 |
|---|
| 2026.03.24 | ₩15,850 | ₩17,200 | ₩15,850 | ₩16,850 | +6.31% | 40만 |
|---|
| 2026.03.23 | ₩16,080 | ₩16,080 | ₩15,310 | ₩15,470 | -3.79% | 15.1만 |
|---|
| 2026.03.20 | ₩16,120 | ₩16,600 | ₩15,750 | ₩16,270 | +0.93% | 15.6만 |
|---|
| 2026.03.19 | ₩16,480 | ₩17,200 | ₩16,020 | ₩16,250 | -1.40% | 22.2만 |
|---|
| 2026.03.18 | ₩17,060 | ₩17,260 | ₩16,710 | ₩16,780 | -1.64% | 16.6만 |
|---|
| 2026.03.17 | ₩17,050 | ₩17,350 | ₩16,690 | ₩16,700 | -2.05% | 19만 |
|---|
| 2026.03.16 | ₩17,440 | ₩17,750 | ₩16,730 | ₩16,800 | -3.67% | 24만 |
|---|
| 2026.03.13 | ₩17,430 | ₩17,800 | ₩17,000 | ₩17,440 | +0.06% | 23.4만 |
|---|
| 2026.03.12 | ₩17,510 | ₩17,900 | ₩17,200 | ₩17,700 | +1.09% | 31.9만 |
|---|
| 2026.03.11 | ₩16,650 | ₩18,560 | ₩16,600 | ₩17,500 | +5.11% | 88.7만 |
|---|
| 2026.03.10 | ₩16,050 | ₩16,760 | ₩15,680 | ₩16,490 | +2.74% | 27.3만 |
|---|
| 2026.03.09 | ₩15,650 | ₩16,340 | ₩15,020 | ₩15,410 | -1.53% | 24.8만 |
|---|
| 2026.03.06 | ₩15,420 | ₩16,340 | ₩15,100 | ₩16,130 | +4.60% | 27.9만 |
|---|
| 2026.03.05 | ₩14,450 | ₩15,890 | ₩14,450 | ₩15,420 | +6.71% | 47.2만 |
|---|
| 2026.03.04 | ₩15,110 | ₩16,100 | ₩13,400 | ₩13,700 | -9.33% | 75.6만 |
|---|
| 2026.03.03 | ₩16,980 | ₩17,650 | ₩16,160 | ₩16,230 | -4.42% | 51.5만 |
|---|
| 2026.02.27 | ₩17,910 | ₩17,990 | ₩16,850 | ₩17,040 | -4.86% | 48.3만 |
|---|
| 2026.02.26 | ₩17,600 | ₩18,060 | ₩17,340 | ₩17,880 | +1.59% | 45.8만 |
|---|
| 2026.02.25 | ₩17,450 | ₩18,240 | ₩17,260 | ₩17,600 | +0.86% | 47만 |
|---|
| 2026.02.24 | ₩17,300 | ₩17,550 | ₩17,080 | ₩17,430 | +0.75% | 30.6만 |
|---|
| 2026.02.23 | ₩18,570 | ₩18,570 | ₩17,230 | ₩17,300 | -6.84% | 64.2만 |
|---|
| 2026.02.20 | ₩19,400 | ₩19,840 | ₩18,590 | ₩18,590 | -4.18% | 51.6만 |
|---|
| 2026.02.19 | ₩19,040 | ₩19,550 | ₩18,570 | ₩19,180 | +0.74% | 45.1만 |
|---|
| 2026.02.13 | ₩19,480 | ₩19,690 | ₩18,650 | ₩19,030 | -2.31% | 41.5만 |
|---|
| 2026.02.12 | ₩19,900 | ₩20,600 | ₩19,160 | ₩19,480 | -2.11% | 60.9만 |
|---|
| 2026.02.11 | ₩19,430 | ₩20,850 | ₩19,000 | ₩19,550 | +0.62% | 69.2만 |
|---|
| 2026.02.10 | ₩20,400 | ₩20,800 | ₩19,340 | ₩19,430 | -4.75% | 64.7만 |
|---|
| 2026.02.09 | ₩21,000 | ₩21,400 | ₩19,850 | ₩20,600 | -1.90% | 133.4만 |
|---|
| 2026.02.06 | ₩17,910 | ₩20,650 | ₩17,450 | ₩20,300 | +13.34% | 151.4만 |
|---|
| 2026.02.05 | ₩20,300 | ₩20,650 | ₩19,000 | ₩19,150 | -5.67% | 74.3만 |
|---|
| 2026.02.04 | ₩21,550 | ₩21,650 | ₩20,300 | ₩21,100 | -2.09% | 78.6만 |
|---|
| 2026.02.03 | ₩20,850 | ₩22,400 | ₩20,650 | ₩21,250 | +1.92% | 204.9만 |
|---|
| 2026.02.02 | ₩19,900 | ₩21,750 | ₩19,510 | ₩20,050 | +0.75% | 183만 |
|---|
| 2026.01.30 | ₩20,100 | ₩20,700 | ₩19,500 | ₩20,200 | +0.50% | 141.7만 |
|---|
| 2026.01.29 | ₩19,100 | ₩21,400 | ₩18,240 | ₩20,050 | +4.97% | 425.8만 |
|---|
| 2026.01.28 | ₩19,210 | ₩19,570 | ₩18,830 | ₩18,960 | -1.30% | 79.3만 |
|---|
| 2026.01.27 | ₩18,840 | ₩19,940 | ₩18,550 | ₩18,920 | +0.42% | 126.9만 |
|---|
| 2026.01.26 | ₩18,110 | ₩19,590 | ₩17,400 | ₩19,050 | +5.19% | 185.4만 |
|---|
| 2026.01.23 | ₩19,000 | ₩19,490 | ₩17,990 | ₩18,110 | -4.68% | 153.7만 |
|---|
| 2026.01.22 | ₩17,930 | ₩21,750 | ₩17,150 | ₩18,380 | +2.51% | 733.2만 |
|---|
| 2026.01.21 | ₩16,800 | ₩19,360 | ₩16,500 | ₩17,930 | +6.73% | 539.9만 |
|---|
| 2026.01.20 | ₩15,320 | ₩18,930 | ₩15,260 | ₩17,450 | +13.90% | 816.4만 |
|---|
| 2026.01.19 | ₩14,760 | ₩15,420 | ₩14,750 | ₩15,090 | +2.24% | 65.3만 |
|---|
| 2026.01.16 | ₩15,020 | ₩15,020 | ₩14,510 | ₩14,570 | -3.00% | 32.4만 |
|---|
| 2026.01.15 | ₩14,600 | ₩15,390 | ₩14,270 | ₩14,990 | +2.67% | 82.4만 |
|---|
| 2026.01.14 | ₩15,000 | ₩15,000 | ₩14,250 | ₩14,530 | -3.13% | 62.2만 |
|---|
| 2026.01.13 | ₩15,200 | ₩15,280 | ₩14,780 | ₩15,000 | -1.32% | 55.8만 |
|---|
| 2026.01.12 | ₩15,250 | ₩15,990 | ₩14,820 | ₩15,140 | -0.72% | 162.6만 |
|---|
| 2026.01.09 | ₩15,380 | ₩15,720 | ₩14,760 | ₩15,140 | -1.56% | 142.6만 |
|---|
| 2026.01.08 | ₩14,050 | ₩16,500 | ₩13,850 | ₩15,430 | +9.82% | 638.8만 |
|---|
| 2026.01.07 | ₩14,590 | ₩14,700 | ₩13,650 | ₩14,050 | -3.70% | 79.8만 |
|---|
| 2026.01.06 | ₩14,200 | ₩15,880 | ₩13,900 | ₩14,500 | +2.11% | 295.7만 |
|---|
| 2026.01.05 | ₩13,900 | ₩15,250 | ₩13,190 | ₩14,300 | +2.88% | 288.2만 |
|---|
| 2026.01.02 | ₩12,650 | ₩13,750 | ₩12,470 | ₩13,580 | +7.35% | 134.5만 |
|---|
| 2025.12.30 | ₩12,550 | ₩12,790 | ₩12,300 | ₩12,670 | +0.96% | 16.3만 |
|---|
| 2025.12.29 | ₩12,480 | ₩12,830 | ₩12,220 | ₩12,700 | +1.76% | 17.8만 |
|---|
| 2025.12.26 | ₩12,890 | ₩13,180 | ₩12,550 | ₩12,740 | -1.16% | 58.7만 |
|---|
| 2025.12.24 | ₩11,820 | ₩12,300 | ₩11,450 | ₩12,120 | +2.54% | 48.2만 |
|---|
| 2025.12.23 | ₩13,630 | ₩13,940 | ₩11,710 | ₩11,710 | -14.09% | 138.6만 |
|---|
| 2025.12.22 | ₩11,920 | ₩13,000 | ₩11,850 | ₩12,630 | +5.96% | 125.2만 |
|---|
| 2025.12.19 | ₩11,790 | ₩12,100 | ₩11,410 | ₩11,560 | -1.95% | 34.6만 |
|---|
| 2025.12.18 | ₩11,010 | ₩11,520 | ₩10,880 | ₩11,410 | +3.63% | 11.9만 |
|---|
| 2025.12.17 | ₩11,450 | ₩11,510 | ₩11,050 | ₩11,170 | -2.45% | 6.8만 |
|---|
| 2025.12.16 | ₩11,280 | ₩11,530 | ₩10,850 | ₩11,210 | -0.62% | 8.8만 |
|---|
| 2025.12.15 | ₩11,880 | ₩11,940 | ₩11,610 | ₩11,680 | -1.68% | 19.6만 |
|---|
| 2025.12.12 | ₩11,140 | ₩11,440 | ₩11,020 | ₩11,350 | +1.89% | 21.6만 |
|---|
| 2025.12.11 | ₩10,800 | ₩10,920 | ₩10,710 | ₩10,820 | +0.19% | 5.4만 |
|---|
| 2025.12.10 | ₩10,720 | ₩10,800 | ₩10,660 | ₩10,670 | -0.47% | 2.5만 |
|---|
| 2025.12.09 | ₩10,820 | ₩10,820 | ₩10,710 | ₩10,750 | -0.65% | 2.5만 |
|---|
| 2025.12.08 | ₩10,720 | ₩10,850 | ₩10,720 | ₩10,810 | +0.84% | 5.8만 |
|---|
| 2025.12.05 | ₩10,620 | ₩10,740 | ₩10,600 | ₩10,680 | +0.56% | 5만 |
|---|
| 2025.12.04 | ₩10,860 | ₩10,860 | ₩10,650 | ₩10,690 | -1.57% | 4.8만 |
|---|
| 2025.12.03 | ₩10,760 | ₩10,810 | ₩10,600 | ₩10,760 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩10,570 | ₩10,710 | ₩10,570 | ₩10,710 | +1.32% | 3.5만 |
|---|
| 2025.12.01 | ₩10,840 | ₩10,900 | ₩10,500 | ₩10,630 | -1.94% | 10.5만 |
|---|
| 2025.11.28 | ₩11,090 | ₩11,090 | ₩10,880 | ₩10,900 | -1.71% | 6.8만 |
|---|
| 2025.11.27 | ₩11,990 | ₩12,020 | ₩11,000 | ₩11,060 | -7.76% | 31.9만 |
|---|
| 2025.11.26 | ₩11,760 | ₩11,840 | ₩11,100 | ₩11,360 | -3.40% | 10.4만 |
|---|
| 2025.11.25 | ₩11,450 | ₩11,760 | ₩11,400 | ₩11,720 | +2.36% | 3만 |
|---|
| 2025.11.24 | ₩11,650 | ₩11,790 | ₩11,350 | ₩11,350 | -2.58% | 2.6만 |
|---|
| 2025.11.21 | ₩11,600 | ₩12,000 | ₩11,500 | ₩11,550 | -0.43% | 3.9만 |
|---|
| 2025.11.20 | ₩11,900 | ₩12,330 | ₩11,900 | ₩11,950 | +0.42% | 2.6만 |
|---|
| 2025.11.19 | ₩11,950 | ₩12,000 | ₩11,550 | ₩11,760 | -1.59% | 2.6만 |
|---|
| 2025.11.18 | ₩12,300 | ₩12,360 | ₩11,900 | ₩11,910 | -3.17% | 5.2만 |
|---|
| 2025.11.17 | ₩12,170 | ₩12,350 | ₩12,020 | ₩12,330 | +1.31% | 3.7만 |
|---|
| 2025.11.14 | ₩11,670 | ₩12,360 | ₩11,640 | ₩12,060 | +3.34% | 7.7만 |
|---|
| 2025.11.13 | ₩11,890 | ₩11,890 | ₩11,720 | ₩11,770 | -1.01% | 1.9만 |
|---|
| 2025.11.12 | ₩11,740 | ₩11,950 | ₩11,730 | ₩11,900 | +1.36% | 2.3만 |
|---|
| 2025.11.11 | ₩11,790 | ₩11,850 | ₩11,690 | ₩11,730 | -0.51% | 2.1만 |
|---|
| 2025.11.10 | ₩11,620 | ₩11,670 | ₩11,500 | ₩11,670 | +0.43% | 2.8만 |
|---|
| 2025.11.07 | ₩11,450 | ₩11,700 | ₩11,300 | ₩11,400 | -0.44% | 3.6만 |
|---|
| 2025.11.06 | ₩11,820 | ₩11,920 | ₩11,540 | ₩11,560 | -2.20% | 3.3만 |
|---|
| 2025.11.05 | ₩12,070 | ₩12,080 | ₩11,320 | ₩11,740 | -2.73% | 9.1만 |
|---|
| 2025.11.04 | ₩12,420 | ₩12,430 | ₩12,010 | ₩12,100 | -2.58% | 7만 |
|---|
| 2025.11.03 | ₩12,700 | ₩12,870 | ₩12,400 | ₩12,460 | -1.89% | 8.6만 |
|---|
| 2025.10.31 | ₩12,520 | ₩12,650 | ₩12,270 | ₩12,460 | -0.48% | 5.7만 |
|---|
| 2025.10.30 | ₩12,790 | ₩12,830 | ₩12,390 | ₩12,450 | -2.66% | 8.2만 |
|---|
| 2025.10.29 | ₩12,430 | ₩12,780 | ₩12,410 | ₩12,530 | +0.80% | 11.4만 |
|---|
| 2025.10.28 | ₩12,390 | ₩12,390 | ₩12,160 | ₩12,190 | -1.61% | 2.4만 |
|---|
| 2025.10.27 | ₩12,340 | ₩12,450 | ₩12,230 | ₩12,300 | -0.32% | 4.5만 |
|---|
| 2025.10.24 | ₩12,400 | ₩12,430 | ₩12,230 | ₩12,250 | -1.21% | 2.9만 |
|---|
| 2025.10.23 | ₩12,430 | ₩12,490 | ₩12,230 | ₩12,270 | -1.29% | 2.2만 |
|---|
| 2025.10.22 | ₩12,450 | ₩12,500 | ₩12,190 | ₩12,450 | 0.00% | 4.3만 |
|---|
| 2025.10.21 | ₩12,350 | ₩13,020 | ₩12,220 | ₩12,500 | +1.21% | 16.9만 |
|---|
| 2025.10.20 | ₩12,200 | ₩12,230 | ₩12,030 | ₩12,220 | +0.16% | 3.1만 |
|---|
| 2025.10.17 | ₩12,580 | ₩12,580 | ₩12,060 | ₩12,060 | -4.13% | 7.2만 |
|---|
| 2025.10.16 | ₩12,750 | ₩12,870 | ₩12,580 | ₩12,580 | -1.33% | 4.9만 |
|---|
| 2025.10.15 | ₩12,750 | ₩12,920 | ₩12,590 | ₩12,830 | +0.63% | 5.6만 |
|---|
| 2025.10.14 | ₩12,630 | ₩12,980 | ₩12,450 | ₩12,480 | -1.19% | 6.5만 |
|---|
| 2025.10.13 | ₩12,350 | ₩12,690 | ₩12,290 | ₩12,630 | +2.27% | 3만 |
|---|