시장 데이터를 불러오는 중
전체 종목
에이피알 과거 주가
278470.KS · KOSPI
주요 제품·사업: 화장품, 피부미용기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
278470.KS · KOSPI
주요 제품·사업: 화장품, 피부미용기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩375,500 | ₩380,500 | ₩361,500 | ₩371,500 | -1.07% | 26.8만 |
| 2026.10.07 | ₩364,000 | ₩384,500 | ₩363,000 | ₩379,000 | +4.12% | 37.6만 |
| 2026.10.06 | ₩369,500 | ₩374,000 | ₩356,500 | ₩361,000 | -2.30% | 33.4만 |
| 2026.10.02 | ₩370,500 | ₩376,000 | ₩363,500 | ₩366,000 | -1.21% | 18.1만 |
| 2026.10.01 | ₩367,500 | ₩370,000 | ₩357,500 | ₩366,000 | -0.41% | 15.6만 |
| 2026.09.30 | ₩363,500 | ₩373,000 | ₩359,000 | ₩366,000 | +0.69% | 18.5만 |
| 2026.09.29 | ₩371,500 | ₩371,500 | ₩358,000 | ₩362,500 | -2.42% | 13.4만 |
| 2026.09.28 | ₩369,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩364,500 |
| ₩368,500 |
| -0.27% |
| 14.9만 |
| 2026.09.23 | ₩361,500 | ₩372,500 | ₩357,000 | ₩368,500 | +1.94% | 18.7만 |
|---|
| 2026.09.22 | ₩364,500 | ₩367,500 | ₩358,000 | ₩361,500 | -0.82% | 20.3만 |
|---|
| 2026.09.21 | ₩370,500 | ₩371,000 | ₩358,000 | ₩366,000 | -1.21% | 13.4만 |
|---|
| 2026.09.18 | ₩355,000 | ₩373,500 | ₩350,500 | ₩367,000 | +3.38% | 30.2만 |
|---|
| 2026.09.17 | ₩353,500 | ₩366,500 | ₩350,500 | ₩353,000 | -0.14% | 24만 |
|---|
| 2026.09.16 | ₩359,000 | ₩359,500 | ₩345,000 | ₩353,000 | -1.67% | 26.7만 |
|---|
| 2026.09.15 | ₩365,500 | ₩368,500 | ₩358,000 | ₩361,500 | -1.09% | 17.3만 |
|---|
| 2026.09.14 | ₩381,500 | ₩381,500 | ₩365,000 | ₩369,000 | -3.28% | 26.1만 |
|---|
| 2026.09.11 | ₩352,000 | ₩374,000 | ₩347,000 | ₩372,000 | +5.68% | 41.5만 |
|---|
| 2026.09.10 | ₩375,000 | ₩378,000 | ₩351,000 | ₩361,000 | -3.73% | 30.6만 |
|---|
| 2026.09.09 | ₩380,000 | ₩383,500 | ₩364,500 | ₩368,500 | -3.03% | 27.4만 |
|---|
| 2026.09.08 | ₩389,500 | ₩390,000 | ₩377,000 | ₩377,000 | -3.21% | 19.1만 |
|---|
| 2026.09.07 | ₩396,000 | ₩397,000 | ₩381,000 | ₩384,000 | -3.03% | 29.3만 |
|---|
| 2026.09.04 | ₩407,500 | ₩412,000 | ₩392,500 | ₩394,000 | -3.31% | 22.4만 |
|---|
| 2026.09.03 | ₩420,500 | ₩432,000 | ₩382,000 | ₩406,000 | -3.45% | 38.1만 |
|---|
| 2026.09.02 | ₩430,000 | ₩441,500 | ₩417,500 | ₩419,000 | -2.56% | 16.8만 |
|---|
| 2026.09.01 | ₩464,500 | ₩475,000 | ₩430,500 | ₩432,500 | -6.89% | 25.2만 |
|---|
| 2026.08.31 | ₩457,500 | ₩466,500 | ₩446,500 | ₩464,500 | +1.53% | 26만 |
|---|
| 2026.08.28 | ₩437,000 | ₩464,500 | ₩435,500 | ₩461,500 | +5.61% | 35.2만 |
|---|
| 2026.08.27 | ₩440,000 | ₩448,000 | ₩427,500 | ₩434,500 | -1.25% | 20.5만 |
|---|
| 2026.08.26 | ₩444,500 | ₩453,000 | ₩436,000 | ₩442,000 | -0.56% | 22.8만 |
|---|
| 2026.08.25 | ₩408,000 | ₩440,500 | ₩404,000 | ₩440,500 | +7.97% | 51.2만 |
|---|
| 2026.08.24 | ₩386,500 | ₩415,000 | ₩385,000 | ₩409,500 | +5.95% | 35.8만 |
|---|
| 2026.08.21 | ₩381,500 | ₩389,000 | ₩369,000 | ₩385,000 | +0.92% | 20.3만 |
|---|
| 2026.08.20 | ₩383,000 | ₩388,000 | ₩367,500 | ₩386,000 | +0.78% | 36.2만 |
|---|
| 2026.08.19 | ₩386,500 | ₩394,000 | ₩380,500 | ₩383,500 | -0.78% | 14.9만 |
|---|
| 2026.08.18 | ₩388,000 | ₩398,500 | ₩377,500 | ₩396,500 | +2.19% | 20.5만 |
|---|
| 2026.08.14 | ₩395,000 | ₩404,000 | ₩386,000 | ₩390,500 | -1.14% | 21.5만 |
|---|
| 2026.08.13 | ₩394,500 | ₩424,250 | ₩391,500 | ₩399,500 | +1.27% | 30.2만 |
|---|
| 2026.08.12 | ₩385,500 | ₩415,000 | ₩374,000 | ₩397,000 | +2.98% | 39.2만 |
|---|
| 2026.08.11 | ₩392,500 | ₩399,000 | ₩375,500 | ₩385,500 | -1.78% | 26.8만 |
|---|
| 2026.08.10 | ₩382,500 | ₩396,000 | ₩373,000 | ₩387,000 | +1.18% | 22.2만 |
|---|
| 2026.08.07 | ₩376,000 | ₩391,000 | ₩367,500 | ₩384,500 | +2.26% | 28.3만 |
|---|
| 2026.08.06 | ₩366,000 | ₩388,500 | ₩355,500 | ₩378,000 | +3.28% | 62만 |
|---|
| 2026.08.05 | ₩363,000 | ₩376,000 | ₩336,000 | ₩357,500 | -1.52% | 72.4만 |
|---|
| 2026.08.04 | ₩335,000 | ₩366,000 | ₩333,000 | ₩359,500 | +7.31% | 34.1만 |
|---|
| 2026.08.03 | ₩334,000 | ₩344,000 | ₩325,500 | ₩338,000 | +1.20% | 33.8만 |
|---|
| 2026.07.31 | ₩321,000 | ₩327,500 | ₩310,000 | ₩320,000 | -0.31% | 20.7만 |
|---|
| 2026.07.30 | ₩316,000 | ₩336,500 | ₩308,000 | ₩315,000 | -0.32% | 26.7만 |
|---|
| 2026.07.29 | ₩329,000 | ₩333,500 | ₩306,500 | ₩325,000 | -1.22% | 40.8만 |
|---|
| 2026.07.28 | ₩351,500 | ₩352,000 | ₩329,500 | ₩333,500 | -5.12% | 19만 |
|---|
| 2026.07.27 | ₩356,500 | ₩367,500 | ₩351,500 | ₩354,500 | -0.56% | 15만 |
|---|
| 2026.07.24 | ₩366,000 | ₩374,000 | ₩350,500 | ₩354,000 | -3.28% | 20.4만 |
|---|
| 2026.07.23 | ₩357,500 | ₩373,000 | ₩352,500 | ₩370,000 | +3.50% | 22.8만 |
|---|
| 2026.07.22 | ₩370,000 | ₩376,000 | ₩356,000 | ₩357,500 | -3.38% | 21.2만 |
|---|
| 2026.07.21 | ₩365,000 | ₩376,000 | ₩361,000 | ₩365,000 | 0.00% | 13.1만 |
|---|
| 2026.07.20 | ₩387,000 | ₩388,500 | ₩364,000 | ₩368,000 | -4.91% | 14.7만 |
|---|
| 2026.07.16 | ₩388,500 | ₩393,000 | ₩370,500 | ₩393,000 | +1.16% | 18.5만 |
|---|
| 2026.07.15 | ₩376,000 | ₩385,500 | ₩371,500 | ₩385,500 | +2.53% | 19.7만 |
|---|
| 2026.07.14 | ₩384,000 | ₩384,500 | ₩361,500 | ₩375,000 | -2.34% | 23.5만 |
|---|
| 2026.07.13 | ₩381,000 | ₩402,500 | ₩376,000 | ₩380,000 | -0.26% | 23.7만 |
|---|
| 2026.07.10 | ₩369,000 | ₩384,000 | ₩366,000 | ₩375,000 | +1.63% | 17.7만 |
|---|
| 2026.07.09 | ₩398,000 | ₩400,000 | ₩360,000 | ₩365,500 | -8.17% | 35.9만 |
|---|
| 2026.07.08 | ₩401,000 | ₩414,500 | ₩366,500 | ₩385,500 | -3.87% | 42.1만 |
|---|
| 2026.07.07 | ₩371,000 | ₩410,000 | ₩371,000 | ₩410,000 | +10.51% | 41.3만 |
|---|
| 2026.07.06 | ₩386,500 | ₩401,500 | ₩365,500 | ₩378,500 | -2.07% | 19.3만 |
|---|
| 2026.07.03 | ₩406,500 | ₩412,500 | ₩374,000 | ₩382,500 | -5.90% | 33.9만 |
|---|
| 2026.07.02 | ₩417,000 | ₩433,500 | ₩397,500 | ₩402,000 | -3.60% | 49.3만 |
|---|
| 2026.07.01 | ₩390,000 | ₩412,000 | ₩385,500 | ₩408,000 | +4.62% | 26.4만 |
|---|
| 2026.06.30 | ₩386,500 | ₩401,500 | ₩385,000 | ₩385,500 | -0.26% | 23.5만 |
|---|
| 2026.06.29 | ₩369,000 | ₩388,000 | ₩369,000 | ₩386,000 | +4.61% | 22.7만 |
|---|
| 2026.06.26 | ₩381,000 | ₩381,000 | ₩351,500 | ₩363,000 | -4.72% | 25.5만 |
|---|
| 2026.06.25 | ₩374,500 | ₩387,500 | ₩371,000 | ₩381,000 | +1.74% | 19만 |
|---|
| 2026.06.24 | ₩352,500 | ₩376,250 | ₩342,500 | ₩371,000 | +5.25% | 30.9만 |
|---|
| 2026.06.23 | ₩377,500 | ₩390,000 | ₩352,500 | ₩355,500 | -5.83% | 45.9만 |
|---|
| 2026.06.22 | ₩389,500 | ₩389,500 | ₩365,000 | ₩373,000 | -4.24% | 16만 |
|---|
| 2026.06.19 | ₩383,500 | ₩396,000 | ₩374,500 | ₩385,500 | +0.52% | 23.5만 |
|---|
| 2026.06.18 | ₩409,000 | ₩409,500 | ₩374,500 | ₩378,000 | -7.58% | 40.4만 |
|---|
| 2026.06.17 | ₩416,000 | ₩422,500 | ₩399,500 | ₩408,500 | -1.80% | 21.1만 |
|---|
| 2026.06.16 | ₩416,000 | ₩443,000 | ₩398,500 | ₩399,500 | -3.97% | 32.8만 |
|---|
| 2026.06.15 | ₩404,000 | ₩426,500 | ₩395,000 | ₩416,000 | +2.97% | 19.1만 |
|---|
| 2026.06.12 | ₩416,500 | ₩423,000 | ₩391,500 | ₩394,000 | -5.40% | 22.1만 |
|---|
| 2026.06.11 | ₩407,000 | ₩416,000 | ₩403,000 | ₩410,500 | +0.86% | 37.4만 |
|---|
| 2026.06.10 | ₩401,500 | ₩423,000 | ₩399,500 | ₩410,500 | +2.24% | 49 |
|---|
| 2026.06.09 | ₩372,000 | ₩409,000 | ₩372,000 | ₩405,000 | +8.87% | 28.6만 |
|---|
| 2026.06.08 | ₩362,500 | ₩379,500 | ₩359,000 | ₩366,000 | +0.97% | 16.5만 |
|---|
| 2026.06.05 | ₩412,000 | ₩416,500 | ₩375,500 | ₩389,000 | -5.58% | 27.1만 |
|---|
| 2026.06.04 | ₩418,000 | ₩425,500 | ₩403,000 | ₩405,000 | -3.11% | 25.5만 |
|---|
| 2026.06.02 | ₩425,000 | ₩425,000 | ₩395,000 | ₩401,000 | -5.65% | 25.5만 |
|---|
| 2026.06.01 | ₩396,000 | ₩429,500 | ₩394,500 | ₩426,500 | +7.70% | 70만 |
|---|
| 2026.05.29 | ₩396,500 | ₩399,000 | ₩379,000 | ₩395,500 | -0.25% | 55.3만 |
|---|
| 2026.05.28 | ₩390,000 | ₩406,500 | ₩389,000 | ₩400,500 | +2.69% | 40만 |
|---|
| 2026.05.27 | ₩388,000 | ₩394,500 | ₩377,500 | ₩385,000 | -0.77% | 27.8만 |
|---|
| 2026.05.26 | ₩398,000 | ₩405,000 | ₩387,500 | ₩389,500 | -2.14% | 30.1만 |
|---|
| 2026.05.22 | ₩411,000 | ₩427,000 | ₩387,500 | ₩391,000 | -4.87% | 27.2만 |
|---|
| 2026.05.21 | ₩396,000 | ₩405,000 | ₩392,500 | ₩399,500 | +0.88% | 22.2만 |
|---|
| 2026.05.20 | ₩401,500 | ₩403,500 | ₩374,000 | ₩390,000 | -2.86% | 20.3만 |
|---|
| 2026.05.19 | ₩402,500 | ₩409,000 | ₩390,000 | ₩397,500 | -1.24% | 17.7만 |
|---|
| 2026.05.18 | ₩405,000 | ₩409,000 | ₩388,000 | ₩402,000 | -0.74% | 19.5만 |
|---|
| 2026.05.15 | ₩428,000 | ₩437,000 | ₩397,500 | ₩404,000 | -5.61% | 23.6만 |
|---|
| 2026.05.14 | ₩409,000 | ₩432,000 | ₩408,500 | ₩425,000 | +3.91% | 30.2만 |
|---|
| 2026.05.13 | ₩424,000 | ₩429,500 | ₩397,000 | ₩402,000 | -5.19% | 32.1만 |
|---|
| 2026.05.12 | ₩441,000 | ₩441,500 | ₩397,000 | ₩415,500 | -5.78% | 32.5만 |
|---|
| 2026.05.11 | ₩446,000 | ₩473,000 | ₩432,000 | ₩438,000 | -1.79% | 49.4만 |
|---|
| 2026.05.08 | ₩422,500 | ₩448,500 | ₩412,000 | ₩434,000 | +2.72% | 59.7만 |
|---|
| 2026.05.07 | ₩431,000 | ₩435,000 | ₩392,500 | ₩401,500 | -6.84% | 69.7만 |
|---|
| 2026.05.06 | ₩428,000 | ₩429,000 | ₩411,000 | ₩422,000 | -1.40% | 50.8만 |
|---|
| 2026.05.04 | ₩435,000 | ₩443,000 | ₩416,500 | ₩428,500 | -1.49% | 34.1만 |
|---|
| 2026.04.30 | ₩449,000 | ₩452,500 | ₩422,000 | ₩424,500 | -5.46% | 36.6만 |
|---|
| 2026.04.29 | ₩465,000 | ₩469,500 | ₩446,500 | ₩451,000 | -3.01% | 20.1만 |
|---|
| 2026.04.28 | ₩447,500 | ₩468,000 | ₩444,500 | ₩459,000 | +2.57% | 18.7만 |
|---|
| 2026.04.27 | ₩453,000 | ₩455,500 | ₩446,500 | ₩449,000 | -0.88% | 14.2만 |
|---|
| 2026.04.24 | ₩450,000 | ₩450,500 | ₩438,000 | ₩450,000 | 0.00% | 21.3만 |
|---|
| 2026.04.23 | ₩450,000 | ₩457,000 | ₩426,500 | ₩436,000 | -3.11% | 29.2만 |
|---|
| 2026.04.22 | ₩422,000 | ₩441,000 | ₩418,000 | ₩434,000 | +2.84% | 30.3만 |
|---|
| 2026.04.21 | ₩417,000 | ₩426,000 | ₩408,000 | ₩410,000 | -1.68% | 20.2만 |
|---|
| 2026.04.20 | ₩424,000 | ₩424,000 | ₩412,000 | ₩414,500 | -2.24% | 16.5만 |
|---|
| 2026.04.17 | ₩414,500 | ₩425,000 | ₩411,000 | ₩419,500 | +1.21% | 14.5만 |
|---|
| 2026.04.16 | ₩416,000 | ₩417,000 | ₩401,500 | ₩414,500 | -0.36% | 16.1만 |
|---|
| 2026.04.15 | ₩386,500 | ₩413,500 | ₩386,500 | ₩413,000 | +6.86% | 41.4만 |
|---|
| 2026.04.14 | ₩399,500 | ₩402,000 | ₩381,500 | ₩386,000 | -3.38% | 52만 |
|---|
| 2026.04.13 | ₩395,000 | ₩408,500 | ₩387,000 | ₩399,500 | +1.14% | 28.7만 |
|---|
| 2026.04.10 | ₩373,000 | ₩396,000 | ₩372,000 | ₩393,000 | +5.36% | 49.7만 |
|---|
| 2026.04.09 | ₩357,000 | ₩385,000 | ₩353,500 | ₩365,500 | +2.38% | 86.8만 |
|---|
| 2026.04.08 | ₩332,000 | ₩340,000 | ₩318,000 | ₩335,500 | +1.05% | 39.4만 |
|---|
| 2026.04.07 | ₩333,000 | ₩354,500 | ₩316,000 | ₩318,000 | -4.50% | 31.9만 |
|---|
| 2026.04.06 | ₩327,500 | ₩337,000 | ₩324,000 | ₩336,000 | +2.60% | 14.7만 |
|---|
| 2026.04.03 | ₩344,000 | ₩345,000 | ₩326,000 | ₩327,000 | -4.94% | 15.3만 |
|---|
| 2026.04.02 | ₩346,000 | ₩358,500 | ₩332,500 | ₩339,500 | -1.88% | 32.9만 |
|---|
| 2026.04.01 | ₩346,000 | ₩348,000 | ₩328,500 | ₩343,500 | -0.72% | 29.8만 |
|---|
| 2026.03.31 | ₩328,500 | ₩349,000 | ₩318,000 | ₩337,000 | +2.59% | 45.6만 |
|---|
| 2026.03.30 | ₩319,000 | ₩333,500 | ₩314,000 | ₩326,000 | +2.19% | 31.5만 |
|---|
| 2026.03.27 | ₩307,500 | ₩329,000 | ₩307,000 | ₩327,000 | +6.34% | 22.5만 |
|---|
| 2026.03.26 | ₩332,500 | ₩332,500 | ₩307,000 | ₩310,000 | -6.77% | 40.7만 |
|---|
| 2026.03.25 | ₩338,000 | ₩343,000 | ₩321,000 | ₩328,500 | -2.81% | 37.3만 |
|---|
| 2026.03.24 | ₩340,000 | ₩342,000 | ₩330,000 | ₩332,500 | -2.21% | 18.2만 |
|---|
| 2026.03.23 | ₩346,000 | ₩349,000 | ₩321,000 | ₩324,500 | -6.21% | 49.6만 |
|---|
| 2026.03.20 | ₩373,000 | ₩377,000 | ₩358,000 | ₩359,500 | -3.62% | 61.3만 |
|---|
| 2026.03.19 | ₩360,000 | ₩375,000 | ₩355,000 | ₩369,000 | +2.50% | 29.4만 |
|---|
| 2026.03.18 | ₩357,500 | ₩367,000 | ₩349,000 | ₩362,000 | +1.26% | 25.9만 |
|---|
| 2026.03.17 | ₩331,500 | ₩355,000 | ₩331,000 | ₩349,000 | +5.28% | 34.8만 |
|---|
| 2026.03.16 | ₩342,000 | ₩348,000 | ₩318,500 | ₩328,500 | -3.95% | 29만 |
|---|
| 2026.03.13 | ₩316,500 | ₩347,000 | ₩314,000 | ₩342,500 | +8.21% | 42.2만 |
|---|
| 2026.03.12 | ₩318,500 | ₩324,500 | ₩314,000 | ₩322,500 | +1.26% | 18.1만 |
|---|
| 2026.03.11 | ₩310,000 | ₩331,500 | ₩308,000 | ₩319,000 | +2.90% | 45.3만 |
|---|
| 2026.03.10 | ₩308,000 | ₩313,000 | ₩299,500 | ₩301,500 | -2.11% | 23.1만 |
|---|
| 2026.03.09 | ₩291,000 | ₩308,500 | ₩284,000 | ₩296,500 | +1.89% | 27.9만 |
|---|
| 2026.03.06 | ₩290,000 | ₩308,000 | ₩285,500 | ₩306,000 | +5.52% | 38.5만 |
|---|
| 2026.03.05 | ₩290,500 | ₩294,500 | ₩281,000 | ₩283,000 | -2.58% | 35.8만 |
|---|
| 2026.03.04 | ₩273,500 | ₩294,000 | ₩263,000 | ₩267,000 | -2.38% | 46.4만 |
|---|
| 2026.03.03 | ₩306,500 | ₩313,500 | ₩284,500 | ₩285,500 | -6.85% | 43.5만 |
|---|
| 2026.02.27 | ₩317,000 | ₩322,000 | ₩306,000 | ₩312,500 | -1.42% | 41.1만 |
|---|
| 2026.02.26 | ₩302,500 | ₩332,000 | ₩300,000 | ₩317,000 | +4.79% | 79.7만 |
|---|
| 2026.02.25 | ₩298,000 | ₩306,000 | ₩294,500 | ₩302,000 | +1.34% | 48.6만 |
|---|
| 2026.02.24 | ₩295,000 | ₩302,500 | ₩292,500 | ₩295,000 | 0.00% | 34.2만 |
|---|
| 2026.02.23 | ₩293,500 | ₩299,500 | ₩287,500 | ₩297,500 | +1.36% | 57.7만 |
|---|
| 2026.02.20 | ₩283,000 | ₩294,000 | ₩280,500 | ₩288,500 | +1.94% | 40.9만 |
|---|
| 2026.02.19 | ₩275,500 | ₩288,000 | ₩273,500 | ₩285,500 | +3.63% | 43.4만 |
|---|
| 2026.02.13 | ₩279,000 | ₩280,500 | ₩270,000 | ₩272,000 | -2.51% | 42.7만 |
|---|
| 2026.02.12 | ₩282,500 | ₩284,000 | ₩274,000 | ₩282,000 | -0.18% | 37.7만 |
|---|
| 2026.02.11 | ₩281,000 | ₩292,500 | ₩277,000 | ₩282,000 | +0.36% | 71.9만 |
|---|
| 2026.02.10 | ₩265,500 | ₩286,000 | ₩263,500 | ₩275,500 | +3.77% | 92.2만 |
|---|
| 2026.02.09 | ₩263,500 | ₩271,500 | ₩260,000 | ₩266,000 | +0.95% | 37.3만 |
|---|
| 2026.02.06 | ₩274,000 | ₩279,000 | ₩250,500 | ₩256,500 | -6.39% | 71.2만 |
|---|
| 2026.02.05 | ₩271,500 | ₩298,000 | ₩270,000 | ₩278,000 | +2.39% | 187.4만 |
|---|
| 2026.02.04 | ₩274,500 | ₩306,500 | ₩260,500 | ₩264,000 | -3.83% | 234.7만 |
|---|
| 2026.02.03 | ₩279,500 | ₩279,500 | ₩255,000 | ₩272,000 | -2.68% | 81만 |
|---|
| 2026.02.02 | ₩273,500 | ₩284,000 | ₩270,500 | ₩274,000 | +0.18% | 70.7만 |
|---|
| 2026.01.30 | ₩277,500 | ₩282,000 | ₩270,000 | ₩270,000 | -2.70% | 37.2만 |
|---|
| 2026.01.29 | ₩269,500 | ₩279,500 | ₩266,500 | ₩276,500 | +2.60% | 45.6만 |
|---|
| 2026.01.28 | ₩276,500 | ₩280,500 | ₩265,500 | ₩271,000 | -1.99% | 46.8만 |
|---|
| 2026.01.27 | ₩275,500 | ₩281,000 | ₩272,500 | ₩276,000 | +0.18% | 43.6만 |
|---|
| 2026.01.26 | ₩276,000 | ₩280,000 | ₩268,500 | ₩278,000 | +0.72% | 42.1만 |
|---|
| 2026.01.23 | ₩282,000 | ₩293,500 | ₩270,000 | ₩276,500 | -1.95% | 60.8만 |
|---|
| 2026.01.22 | ₩254,500 | ₩293,500 | ₩253,000 | ₩286,000 | +12.38% | 135.2만 |
|---|
| 2026.01.21 | ₩240,000 | ₩257,750 | ₩240,000 | ₩256,500 | +6.88% | 68.4만 |
|---|
| 2026.01.20 | ₩235,000 | ₩248,500 | ₩235,000 | ₩247,000 | +5.11% | 52.4만 |
|---|
| 2026.01.19 | ₩241,000 | ₩242,000 | ₩233,000 | ₩237,000 | -1.66% | 32.9만 |
|---|
| 2026.01.16 | ₩239,000 | ₩247,000 | ₩235,500 | ₩240,500 | +0.63% | 44.8만 |
|---|
| 2026.01.15 | ₩230,500 | ₩239,500 | ₩229,500 | ₩237,500 | +3.04% | 54.5만 |
|---|
| 2026.01.14 | ₩227,500 | ₩230,500 | ₩225,000 | ₩230,000 | +1.10% | 36.9만 |
|---|
| 2026.01.13 | ₩223,500 | ₩223,500 | ₩215,500 | ₩223,500 | 0.00% | 40.2만 |
|---|
| 2026.01.12 | ₩227,000 | ₩227,000 | ₩220,500 | ₩223,000 | -1.76% | 39.5만 |
|---|
| 2026.01.09 | ₩219,500 | ₩231,500 | ₩215,500 | ₩228,500 | +4.10% | 62.9만 |
|---|
| 2026.01.08 | ₩219,500 | ₩224,000 | ₩214,000 | ₩217,000 | -1.14% | 58.3만 |
|---|
| 2026.01.07 | ₩217,500 | ₩221,000 | ₩210,000 | ₩219,500 | +0.92% | 97.7만 |
|---|
| 2026.01.06 | ₩237,000 | ₩240,500 | ₩215,000 | ₩216,500 | -8.65% | 75.8만 |
|---|
| 2026.01.05 | ₩234,500 | ₩237,500 | ₩230,500 | ₩235,000 | +0.21% | 24만 |
|---|
| 2026.01.02 | ₩233,500 | ₩237,000 | ₩227,000 | ₩233,000 | -0.21% | 24.5만 |
|---|
| 2025.12.30 | ₩236,000 | ₩236,500 | ₩229,000 | ₩231,000 | -2.12% | 18.4만 |
|---|
| 2025.12.29 | ₩232,000 | ₩238,000 | ₩227,000 | ₩234,500 | +1.08% | 25.8만 |
|---|
| 2025.12.26 | ₩232,500 | ₩232,500 | ₩226,000 | ₩230,000 | -1.08% | 28.1만 |
|---|
| 2025.12.24 | ₩237,000 | ₩237,000 | ₩229,500 | ₩233,000 | -1.69% | 28.4만 |
|---|
| 2025.12.23 | ₩244,000 | ₩244,500 | ₩235,000 | ₩236,000 | -3.28% | 37.5만 |
|---|
| 2025.12.22 | ₩246,500 | ₩247,500 | ₩240,500 | ₩244,000 | -1.01% | 24.3만 |
|---|
| 2025.12.19 | ₩247,000 | ₩247,500 | ₩241,000 | ₩243,000 | -1.62% | 29.3만 |
|---|
| 2025.12.18 | ₩256,000 | ₩256,000 | ₩243,500 | ₩243,500 | -4.88% | 29.6만 |
|---|
| 2025.12.17 | ₩267,500 | ₩267,500 | ₩253,000 | ₩256,500 | -4.11% | 36.5만 |
|---|
| 2025.12.16 | ₩252,500 | ₩271,500 | ₩250,000 | ₩264,000 | +4.55% | 74.6만 |
|---|
| 2025.12.15 | ₩245,500 | ₩255,500 | ₩243,000 | ₩251,000 | +2.24% | 24.8만 |
|---|
| 2025.12.12 | ₩256,500 | ₩260,000 | ₩247,000 | ₩247,500 | -3.51% | 25.2만 |
|---|
| 2025.12.11 | ₩255,000 | ₩261,500 | ₩252,000 | ₩253,500 | -0.59% | 27.6만 |
|---|
| 2025.12.10 | ₩265,000 | ₩267,500 | ₩251,000 | ₩252,000 | -4.91% | 31.6만 |
|---|
| 2025.12.09 | ₩268,000 | ₩268,000 | ₩257,500 | ₩260,000 | -2.99% | 28.5만 |
|---|
| 2025.12.08 | ₩258,500 | ₩275,500 | ₩258,500 | ₩269,500 | +4.26% | 70.2만 |
|---|
| 2025.12.05 | ₩248,500 | ₩254,500 | ₩242,500 | ₩254,500 | +2.41% | 40.8만 |
|---|
| 2025.12.04 | ₩247,500 | ₩254,500 | ₩245,000 | ₩247,500 | 0.00% | 24.3만 |
|---|
| 2025.12.03 | ₩248,500 | ₩251,000 | ₩238,500 | ₩245,000 | -1.41% | 40만 |
|---|
| 2025.12.02 | ₩250,500 | ₩255,500 | ₩245,000 | ₩247,500 | -1.20% | 36.3만 |
|---|
| 2025.12.01 | ₩258,000 | ₩258,500 | ₩246,000 | ₩252,500 | -2.13% | 35.8만 |
|---|
| 2025.11.28 | ₩264,000 | ₩267,500 | ₩252,500 | ₩255,500 | -3.22% | 38.5만 |
|---|
| 2025.11.27 | ₩248,000 | ₩266,000 | ₩247,500 | ₩266,000 | +7.26% | 56.1만 |
|---|
| 2025.11.26 | ₩253,000 | ₩254,000 | ₩241,500 | ₩250,000 | -1.19% | 42.2만 |
|---|
| 2025.11.25 | ₩248,000 | ₩255,000 | ₩243,500 | ₩250,500 | +1.01% | 47.4만 |
|---|
| 2025.11.24 | ₩246,000 | ₩252,500 | ₩235,000 | ₩247,500 | +0.61% | 324.2만 |
|---|
| 2025.11.21 | ₩242,000 | ₩242,000 | ₩232,500 | ₩238,000 | -1.65% | 43.1만 |
|---|
| 2025.11.20 | ₩222,500 | ₩249,000 | ₩221,000 | ₩237,000 | +6.52% | 78.8만 |
|---|
| 2025.11.19 | ₩216,000 | ₩225,500 | ₩213,000 | ₩224,500 | +3.94% | 50.3만 |
|---|
| 2025.11.18 | ₩217,000 | ₩222,500 | ₩212,000 | ₩215,000 | -0.92% | 28.9만 |
|---|
| 2025.11.17 | ₩222,000 | ₩225,500 | ₩217,000 | ₩218,500 | -1.58% | 35.9만 |
|---|
| 2025.11.14 | ₩209,500 | ₩223,500 | ₩208,500 | ₩219,500 | +4.77% | 70.4만 |
|---|
| 2025.11.13 | ₩211,500 | ₩217,000 | ₩209,500 | ₩213,500 | +0.95% | 47.3만 |
|---|
| 2025.11.12 | ₩213,000 | ₩214,000 | ₩204,000 | ₩211,000 | -0.94% | 58.1만 |
|---|
| 2025.11.11 | ₩219,000 | ₩221,000 | ₩206,500 | ₩212,500 | -2.97% | 127만 |
|---|
| 2025.11.10 | ₩237,500 | ₩239,500 | ₩217,000 | ₩220,500 | -7.16% | 92만 |
|---|
| 2025.11.07 | ₩237,500 | ₩247,000 | ₩231,000 | ₩234,000 | -1.47% | 103.1만 |
|---|
| 2025.11.06 | ₩270,000 | ₩271,500 | ₩231,500 | ₩234,000 | -13.33% | 224.2만 |
|---|
| 2025.11.05 | ₩273,500 | ₩275,500 | ₩254,500 | ₩261,500 | -4.39% | 57.2만 |
|---|
| 2025.11.04 | ₩270,500 | ₩279,500 | ₩267,000 | ₩276,000 | +2.03% | 50만 |
|---|
| 2025.11.03 | ₩260,000 | ₩274,500 | ₩256,000 | ₩272,500 | +4.81% | 50.4만 |
|---|
| 2025.10.31 | ₩258,500 | ₩262,500 | ₩251,000 | ₩255,000 | -1.35% | 43.3만 |
|---|
| 2025.10.30 | ₩241,500 | ₩256,500 | ₩239,000 | ₩253,500 | +4.97% | 64.6만 |
|---|
| 2025.10.29 | ₩246,000 | ₩246,500 | ₩237,000 | ₩239,000 | -2.85% | 39.2만 |
|---|
| 2025.10.28 | ₩246,000 | ₩258,000 | ₩241,500 | ₩246,500 | +0.20% | 56.7만 |
|---|
| 2025.10.27 | ₩236,000 | ₩247,000 | ₩232,500 | ₩242,500 | +2.75% | 33.7만 |
|---|
| 2025.10.24 | ₩247,500 | ₩253,000 | ₩237,500 | ₩238,500 | -3.64% | 52.1만 |
|---|
| 2025.10.23 | ₩241,000 | ₩245,000 | ₩235,500 | ₩242,500 | +0.62% | 47.3만 |
|---|
| 2025.10.22 | ₩235,500 | ₩241,500 | ₩233,000 | ₩236,500 | +0.42% | 37.5만 |
|---|
| 2025.10.21 | ₩234,500 | ₩236,000 | ₩229,500 | ₩231,500 | -1.28% | 44.6만 |
|---|
| 2025.10.20 | ₩239,500 | ₩239,500 | ₩228,000 | ₩234,500 | -2.09% | 57.1만 |
|---|
| 2025.10.17 | ₩242,500 | ₩245,000 | ₩234,500 | ₩239,500 | -1.24% | 33.4만 |
|---|
| 2025.10.16 | ₩251,500 | ₩258,000 | ₩241,000 | ₩242,500 | -3.58% | 48.8만 |
|---|
| 2025.10.15 | ₩248,500 | ₩251,500 | ₩245,000 | ₩248,000 | -0.20% | 25.2만 |
|---|
| 2025.10.14 | ₩256,500 | ₩257,500 | ₩246,000 | ₩247,000 | -3.70% | 51.1만 |
|---|
| 2025.10.13 | ₩252,500 | ₩263,500 | ₩250,500 | ₩259,000 | +2.57% | 27.5만 |
|---|
| 2025.10.10 | ₩252,000 | ₩258,500 | ₩248,000 | ₩257,000 | +1.98% | 56.3만 |
|---|