시장 데이터를 불러오는 중
전체 종목
애플 과거 주가
Apple Inc. - Common Stock · AAPL · NASDAQ
아이폰·맥·아이패드와 앱스토어·아이클라우드 서비스를 제공하는 IT 기업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apple Inc. - Common Stock · AAPL · NASDAQ
아이폰·맥·아이패드와 앱스토어·아이클라우드 서비스를 제공하는 IT 기업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩442,581 | ₩451,801 | ₩441,246 | ₩449,172 | +1.49% | 3785.5만 |
| 2026.10.08 | ₩449,412 | ₩455,750 | ₩448,185 | ₩454,216 | +1.07% | 3533.2만 |
| 2026.10.07 | ₩449,599 | ₩451,881 | ₩444,022 | ₩449,212 | -0.09% | 3414.8만 |
| 2026.10.06 | ₩443,355 | ₩446,157 | ₩441,140 | ₩445,156 | +0.41% | 3044.9만 |
| 2026.10.05 | ₩444,075 | ₩448,598 | ₩442,514 | ₩444,168 | +0.02% | 3440.1만 |
| 2026.10.02 | ₩444,662 | ₩446,370 | ₩441,126 | ₩445,236 | +0.13% | 3327.9만 |
| 2026.10.01 | ₩440,312 | ₩443,621 | ₩434,722 | ₩440,739 | +0.10% | 3630.6만 |
| 2026.09.30 | ₩441,380 | ₩452,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩440,499 |
| ₩444,342 |
| +0.67% |
| 4998.9만 |
| 2026.09.29 | ₩449,612 | ₩449,772 | ₩438,578 | ₩439,512 | -2.25% | 3847.8만 |
|---|
| 2026.09.28 | ₩454,149 | ₩457,645 | ₩451,040 | ₩451,520 | -0.58% | 3282.1만 |
|---|
| 2026.09.25 | ₩448,371 | ₩455,883 | ₩446,357 | ₩455,083 | +1.50% | 3000.3만 |
|---|
| 2026.09.24 | ₩449,279 | ₩452,201 | ₩446,050 | ₩448,211 | -0.24% | 2473.3만 |
|---|
| 2026.09.23 | ₩455,096 | ₩456,057 | ₩447,651 | ₩449,679 | -1.19% | 3165.9만 |
|---|
| 2026.09.22 | ₩453,842 | ₩460,780 | ₩451,987 | ₩453,322 | -0.11% | 4071.2만 |
|---|
| 2026.09.21 | ₩447,357 | ₩453,175 | ₩444,382 | ₩452,294 | +1.10% | 3499.9만 |
|---|
| 2026.09.18 | ₩450,867 | ₩451,640 | ₩443,688 | ₩448,492 | -0.53% | 8658.8만 |
|---|
| 2026.09.17 | ₩446,677 | ₩451,440 | ₩440,553 | ₩449,652 | +0.67% | 3670만 |
|---|
| 2026.09.16 | ₩443,688 | ₩447,624 | ₩441,246 | ₩443,528 | -0.04% | 3598.1만 |
|---|
| 2026.09.15 | ₩440,499 | ₩442,687 | ₩438,111 | ₩442,100 | +0.36% | 3174.8만 |
|---|
| 2026.09.14 | ₩446,704 | ₩447,651 | ₩442,100 | ₩444,422 | -0.51% | 3926.9만 |
|---|
| 2026.09.11 | ₩436,910 | ₩448,612 | ₩435,376 | ₩443,341 | +1.47% | 5071.7만 |
|---|
| 2026.09.10 | ₩422,526 | ₩435,963 | ₩422,313 | ₩435,736 | +3.13% | 7001.2만 |
|---|
| 2026.09.09 | ₩420,952 | ₩425,835 | ₩413,493 | ₩420,752 | -0.05% | 6564만 |
|---|
| 2026.09.08 | ₩423,100 | ₩427,904 | ₩420,165 | ₩421,926 | -0.28% | 3547.7만 |
|---|
| 2026.09.04 | ₩438,057 | ₩438,885 | ₩424,114 | ₩426,930 | -2.54% | 3960.7만 |
|---|
| 2026.09.03 | ₩433,468 | ₩441,393 | ₩432,453 | ₩437,924 | +1.03% | 3722.6만 |
|---|
| 2026.09.02 | ₩436,136 | ₩438,178 | ₩431,680 | ₩433,588 | -0.58% | 3377.6만 |
|---|
| 2026.09.01 | ₩422,940 | ₩436,710 | ₩419,938 | ₩433,814 | +2.57% | 5316.7만 |
|---|
| 2026.08.31 | ₩426,436 | ₩428,624 | ₩417,363 | ₩422,767 | -0.86% | 4124.3만 |
|---|
| 2026.08.28 | ₩422,767 | ₩430,132 | ₩420,899 | ₩426,569 | +0.90% | 3864.9만 |
|---|
| 2026.08.27 | ₩414,361 | ₩420,832 | ₩412,826 | ₩419,738 | +1.30% | 3241.9만 |
|---|
| 2026.08.26 | ₩414,027 | ₩420,872 | ₩412,026 | ₩418,230 | +1.02% | 3402.5만 |
|---|
| 2026.08.25 | ₩414,681 | ₩418,417 | ₩411,238 | ₩413,493 | -0.29% | 2587만 |
|---|
| 2026.08.24 | ₩415,588 | ₩418,110 | ₩413,587 | ₩414,080 | -0.36% | 3467.4만 |
|---|
| 2026.08.21 | ₩416,362 | ₩416,802 | ₩409,637 | ₩412,760 | -0.87% | 4687.7만 |
|---|
| 2026.08.20 | ₩423,581 | ₩427,343 | ₩414,494 | ₩415,361 | -1.94% | 4095.9만 |
|---|
| 2026.08.19 | ₩413,814 | ₩426,009 | ₩413,093 | ₩422,740 | +2.16% | 5050.6만 |
|---|
| 2026.08.18 | ₩410,398 | ₩415,615 | ₩407,943 | ₩413,667 | +0.80% | 5342.5만 |
|---|
| 2026.08.17 | ₩408,570 | ₩410,505 | ₩404,207 | ₩407,743 | -0.20% | 3816.9만 |
|---|
| 2026.08.14 | ₩408,290 | ₩410,278 | ₩406,021 | ₩408,196 | -0.02% | 2822.9만 |
|---|
| 2026.08.13 | ₩405,901 | ₩408,290 | ₩403,019 | ₩407,302 | +0.35% | 4034.9만 |
|---|
| 2026.08.12 | ₩407,089 | ₩407,836 | ₩401,045 | ₩403,286 | -0.93% | 4165.8만 |
|---|
| 2026.08.11 | ₩410,625 | ₩413,587 | ₩404,007 | ₩406,835 | -0.92% | 3747.7만 |
|---|
| 2026.08.10 | ₩409,397 | ₩411,305 | ₩406,435 | ₩411,305 | +0.47% | 4481.3만 |
|---|
| 2026.08.07 | ₩415,562 | ₩420,045 | ₩414,614 | ₩418,070 | +0.60% | 3443.7만 |
|---|
| 2026.08.06 | ₩419,418 | ₩422,019 | ₩412,599 | ₩416,842 | -0.61% | 4614만 |
|---|
| 2026.08.05 | ₩412,773 | ₩415,908 | ₩407,849 | ₩414,961 | +0.53% | 4943.9만 |
|---|
| 2026.08.04 | ₩403,927 | ₩414,187 | ₩402,045 | ₩412,800 | +2.20% | 6800.1만 |
|---|
| 2026.08.03 | ₩413,066 | ₩416,028 | ₩403,700 | ₩404,847 | -1.99% | 7505.2만 |
|---|
| 2026.07.31 | ₩406,702 | ₩414,547 | ₩400,284 | ₩412,172 | +1.35% | 1.3억 |
|---|
| 2026.07.30 | ₩444,449 | ₩446,650 | ₩439,765 | ₩444,889 | +0.10% | 7481.8만 |
|---|
| 2026.07.29 | ₩453,295 | ₩459,753 | ₩450,119 | ₩451,240 | -0.45% | 5609.1만 |
|---|
| 2026.07.28 | ₩453,695 | ₩457,511 | ₩447,784 | ₩453,762 | +0.01% | 5185.9만 |
|---|
| 2026.07.27 | ₩446,370 | ₩453,081 | ₩445,676 | ₩449,532 | +0.71% | 4960.4만 |
|---|
| 2026.07.24 | ₩429,358 | ₩446,143 | ₩429,131 | ₩444,342 | +3.49% | 4748.9만 |
|---|
| 2026.07.23 | ₩429,278 | ₩431,373 | ₩426,102 | ₩429,185 | -0.02% | 4084.1만 |
|---|
| 2026.07.22 | ₩437,470 | ₩438,978 | ₩431,426 | ₩434,829 | -0.60% | 3875.6만 |
|---|
| 2026.07.21 | ₩431,146 | ₩439,779 | ₩429,932 | ₩437,297 | +1.43% | 4133.9만 |
|---|
| 2026.07.20 | ₩444,996 | ₩445,263 | ₩431,880 | ₩435,763 | -2.07% | 5346.8만 |
|---|
| 2026.07.17 | ₩442,954 | ₩446,970 | ₩438,978 | ₩445,303 | +0.53% | 6340.7만 |
|---|
| 2026.07.16 | ₩437,657 | ₩446,557 | ₩436,029 | ₩444,662 | +1.60% | 6297.1만 |
|---|
| 2026.07.15 | ₩423,794 | ₩438,618 | ₩423,394 | ₩436,977 | +3.11% | 6095.8만 |
|---|
| 2026.07.14 | ₩418,644 | ₩421,886 | ₩416,175 | ₩420,111 | +0.35% | 3633.7만 |
|---|
| 2026.07.13 | ₩422,993 | ₩431,573 | ₩421,339 | ₩423,380 | +0.09% | 4325.8만 |
|---|
| 2026.07.10 | ₩419,925 | ₩422,847 | ₩416,522 | ₩420,725 | +0.19% | 3413.2만 |
|---|
| 2026.07.09 | ₩414,307 | ₩422,340 | ₩411,172 | ₩421,926 | +1.84% | 4812.5만 |
|---|
| 2026.07.08 | ₩416,175 | ₩420,058 | ₩409,691 | ₩418,150 | +0.47% | 4132.4만 |
|---|
| 2026.07.07 | ₩420,685 | ₩420,939 | ₩413,827 | ₩414,507 | -1.47% | 4249만 |
|---|
| 2026.07.06 | ₩410,104 | ₩419,231 | ₩409,624 | ₩417,176 | +1.72% | 5359만 |
|---|
| 2026.07.02 | ₩392,438 | ₩412,853 | ₩391,851 | ₩411,799 | +4.93% | 7535.3만 |
|---|
| 2026.07.01 | ₩391,531 | ₩395,734 | ₩385,874 | ₩392,785 | +0.32% | 5016.4만 |
|---|
| 2026.06.30 | ₩375,160 | ₩386,861 | ₩374,532 | ₩386,087 | +2.91% | 6510만 |
|---|
| 2026.06.29 | ₩382,578 | ₩384,766 | ₩373,398 | ₩375,920 | -1.74% | 6642.7만 |
|---|
| 2026.06.26 | ₩366,927 | ₩381,537 | ₩365,873 | ₩378,642 | +3.19% | 2.6억 |
|---|
| 2026.06.25 | ₩383,472 | ₩385,340 | ₩365,259 | ₩367,127 | -4.26% | 1.1억 |
|---|
| 2026.06.24 | ₩394,093 | ₩399,884 | ₩390,864 | ₩391,051 | -0.77% | 5308.2만 |
|---|
| 2026.06.23 | ₩397,002 | ₩402,472 | ₩392,518 | ₩392,679 | -1.09% | 5201.1만 |
|---|
| 2026.06.22 | ₩396,695 | ₩403,513 | ₩395,961 | ₩396,295 | -0.10% | 4488만 |
|---|
| 2026.06.18 | ₩397,762 | ₩401,045 | ₩394,440 | ₩397,629 | -0.03% | 8596.2만 |
|---|
| 2026.06.17 | ₩401,418 | ₩403,046 | ₩392,759 | ₩394,880 | -1.63% | 4274.5만 |
|---|
| 2026.06.16 | ₩393,946 | ₩400,924 | ₩392,238 | ₩399,270 | +1.35% | 3987.4만 |
|---|
| 2026.06.15 | ₩392,438 | ₩397,322 | ₩389,209 | ₩395,507 | +0.78% | 4573.3만 |
|---|
| 2026.06.12 | ₩394,987 | ₩396,468 | ₩386,434 | ₩388,449 | -1.66% | 3874.2만 |
|---|
| 2026.06.11 | ₩391,905 | ₩396,281 | ₩386,394 | ₩394,453 | +0.65% | 4257.3만 |
|---|
| 2026.06.10 | ₩387,929 | ₩393,279 | ₩383,445 | ₩389,049 | +0.29% | 5279.3만 |
|---|
| 2026.06.09 | ₩400,658 | ₩401,285 | ₩383,979 | ₩387,675 | -3.24% | 7010.9만 |
|---|
| 2026.06.08 | ₩411,946 | ₩423,500 | ₩401,845 | ₩402,339 | -2.33% | 7794.9만 |
|---|
| 2026.06.05 | ₩417,443 | ₩420,525 | ₩409,824 | ₩410,078 | -1.76% | 6531.1만 |
|---|
| 2026.06.04 | ₩417,937 | ₩418,350 | ₩413,160 | ₩415,268 | -0.64% | 4486.9만 |
|---|
| 2026.06.03 | ₩419,204 | ₩422,887 | ₩412,092 | ₩413,974 | -1.25% | 5083.7만 |
|---|
| 2026.06.02 | ₩410,238 | ₩420,899 | ₩409,210 | ₩420,565 | +2.52% | 4453.5만 |
|---|
| 2026.06.01 | ₩413,133 | ₩414,881 | ₩406,982 | ₩408,703 | -1.07% | 4885만 |
|---|
| 2026.05.29 | ₩416,002 | ₩420,298 | ₩413,000 | ₩416,375 | +0.09% | 7002.7만 |
|---|
| 2026.05.28 | ₩414,534 | ₩417,363 | ₩413,053 | ₩416,976 | +0.59% | 4822만 |
|---|
| 2026.05.27 | ₩411,399 | ₩417,977 | ₩411,359 | ₩414,761 | +0.82% | 5043.1만 |
|---|
| 2026.05.26 | ₩413,040 | ₩416,055 | ₩410,518 | ₩411,399 | -0.40% | 4800.1만 |
|---|
| 2026.05.22 | ₩408,450 | ₩415,495 | ₩408,076 | ₩412,052 | +0.88% | 4367만 |
|---|
| 2026.05.21 | ₩401,698 | ₩407,676 | ₩400,818 | ₩406,942 | +1.31% | 4296.5만 |
|---|
| 2026.05.20 | ₩397,856 | ₩404,020 | ₩397,722 | ₩403,286 | +1.36% | 3823만 |
|---|
| 2026.05.19 | ₩396,241 | ₩400,964 | ₩395,414 | ₩398,910 | +0.67% | 4224.4만 |
|---|
| 2026.05.18 | ₩400,604 | ₩401,165 | ₩393,493 | ₩397,402 | -0.80% | 3448.3만 |
|---|
| 2026.05.15 | ₩397,482 | ₩404,554 | ₩395,641 | ₩400,591 | +0.78% | 5486.3만 |
|---|
| 2026.05.14 | ₩400,044 | ₩400,884 | ₩394,120 | ₩397,896 | -0.54% | 3532.5만 |
|---|
| 2026.05.13 | ₩391,611 | ₩401,512 | ₩391,611 | ₩398,776 | +1.83% | 5268.4만 |
|---|
| 2026.05.12 | ₩390,357 | ₩393,973 | ₩390,357 | ₩393,346 | +0.77% | 4574.8만 |
|---|
| 2026.05.11 | ₩389,583 | ₩392,118 | ₩387,248 | ₩390,517 | +0.24% | 4224.7만 |
|---|
| 2026.05.08 | ₩386,955 | ₩393,292 | ₩386,941 | ₩391,371 | +1.14% | 5269.3만 |
|---|
| 2026.05.07 | ₩385,967 | ₩389,783 | ₩381,311 | ₩383,525 | -0.63% | 4522.4만 |
|---|
| 2026.05.06 | ₩376,160 | ₩384,313 | ₩375,026 | ₩383,619 | +1.98% | 5833.6만 |
|---|
| 2026.05.05 | ₩369,502 | ₩379,696 | ₩368,928 | ₩379,176 | +2.62% | 4931.2만 |
|---|
| 2026.05.04 | ₩373,145 | ₩374,439 | ₩366,740 | ₩369,369 | -1.01% | 4666.8만 |
|---|
| 2026.05.01 | ₩372,077 | ₩383,232 | ₩371,424 | ₩373,785 | +0.46% | 7991.5만 |
|---|
| 2026.04.30 | ₩360,923 | ₩368,261 | ₩357,774 | ₩362,057 | +0.31% | 9184.8만 |
|---|
| 2026.04.29 | ₩356,987 | ₩361,643 | ₩356,306 | ₩360,482 | +0.98% | 3004.8만 |
|---|
| 2026.04.28 | ₩363,378 | ₩364,565 | ₩358,468 | ₩361,203 | -0.60% | 4001.9만 |
|---|
| 2026.04.27 | ₩355,039 | ₩358,067 | ₩353,678 | ₩357,067 | +0.57% | 4146.7만 |
|---|
| 2026.04.24 | ₩363,938 | ₩364,338 | ₩359,789 | ₩361,670 | -0.62% | 3815.7만 |
|---|
| 2026.04.23 | ₩366,994 | ₩367,954 | ₩362,457 | ₩364,832 | -0.59% | 3340만 |
|---|
| 2026.04.22 | ₩357,347 | ₩365,246 | ₩356,079 | ₩364,485 | +2.00% | 4324.9만 |
|---|
| 2026.04.21 | ₩362,257 | ₩363,992 | ₩354,118 | ₩355,145 | -1.96% | 5021만 |
|---|
| 2026.04.20 | ₩360,696 | ₩365,966 | ₩360,643 | ₩364,325 | +1.01% | 3659만 |
|---|
| 2026.04.17 | ₩356,199 | ₩363,324 | ₩355,879 | ₩360,562 | +1.22% | 6143.6만 |
|---|
| 2026.04.16 | ₩355,986 | ₩356,466 | ₩348,607 | ₩351,449 | -1.27% | 4332.3만 |
|---|
| 2026.04.15 | ₩344,458 | ₩355,666 | ₩343,991 | ₩355,492 | +3.20% | 4991.4만 |
|---|
| 2026.04.14 | ₩345,912 | ₩349,488 | ₩343,163 | ₩345,352 | -0.16% | 4837.1만 |
|---|
| 2026.04.13 | ₩346,553 | ₩347,153 | ₩342,456 | ₩345,845 | -0.20% | 3623.5만 |
|---|
| 2026.04.10 | ₩346,886 | ₩349,835 | ₩345,605 | ₩347,553 | +0.19% | 3129.2만 |
|---|
| 2026.04.09 | ₩345,579 | ₩348,407 | ₩341,669 | ₩347,567 | +0.58% | 2812.2만 |
|---|
| 2026.04.08 | ₩344,845 | ₩346,579 | ₩342,283 | ₩345,445 | +0.17% | 4103.3만 |
|---|
| 2026.04.07 | ₩341,789 | ₩341,843 | ₩327,833 | ₩338,240 | -1.04% | 6214.8만 |
|---|
| 2026.04.06 | ₩342,256 | ₩349,795 | ₩342,189 | ₩345,392 | +0.92% | 2933만 |
|---|
| 2026.04.02 | ₩339,174 | ₩341,749 | ₩334,437 | ₩341,469 | +0.68% | 3128.9만 |
|---|
| 2026.04.01 | ₩339,014 | ₩341,816 | ₩338,013 | ₩341,082 | +0.61% | 4005.9만 |
|---|
| 2026.03.31 | ₩330,781 | ₩340,882 | ₩329,701 | ₩338,627 | +2.37% | 4959.8만 |
|---|
| 2026.03.30 | ₩333,663 | ₩334,731 | ₩327,579 | ₩329,073 | -1.38% | 3944.6만 |
|---|
| 2026.03.27 | ₩338,774 | ₩340,895 | ₩330,995 | ₩331,969 | -2.01% | 4790만 |
|---|
| 2026.03.26 | ₩336,399 | ₩342,910 | ₩334,597 | ₩337,426 | +0.31% | 4179.7만 |
|---|
| 2026.03.25 | ₩339,041 | ₩340,241 | ₩335,705 | ₩337,066 | -0.58% | 2847.7만 |
|---|
| 2026.03.24 | ₩334,037 | ₩340,015 | ₩332,970 | ₩335,758 | +0.52% | 4515.2만 |
|---|
| 2026.03.23 | ₩338,867 | ₩339,708 | ₩333,944 | ₩335,558 | -0.98% | 4054.6만 |
|---|
| 2026.03.20 | ₩330,875 | ₩332,503 | ₩328,233 | ₩330,888 | +0.00% | 8833.1만 |
|---|
| 2026.03.19 | ₩332,769 | ₩336,012 | ₩329,967 | ₩332,182 | -0.18% | 3486.4만 |
|---|
| 2026.03.18 | ₩337,079 | ₩340,161 | ₩332,236 | ₩333,490 | -1.06% | 3575.8만 |
|---|
| 2026.03.17 | ₩337,519 | ₩340,415 | ₩336,479 | ₩339,214 | +0.50% | 3236.2만 |
|---|
| 2026.03.16 | ₩336,385 | ₩338,760 | ₩333,410 | ₩337,333 | +0.28% | 3207.4만 |
|---|
| 2026.03.13 | ₩340,882 | ₩342,016 | ₩332,930 | ₩333,730 | -2.10% | 3693만 |
|---|
| 2026.03.12 | ₩345,125 | ₩345,512 | ₩339,147 | ₩341,255 | -1.12% | 4079.4만 |
|---|
| 2026.03.11 | ₩348,367 | ₩349,755 | ₩346,312 | ₩347,994 | -0.11% | 2621.9만 |
|---|
| 2026.03.10 | ₩343,777 | ₩350,222 | ₩342,843 | ₩348,020 | +1.23% | 3059.1만 |
|---|
| 2026.03.09 | ₩341,162 | ₩348,447 | ₩338,480 | ₩346,753 | +1.64% | 3821.9만 |
|---|
| 2026.03.06 | ₩345,085 | ₩345,272 | ₩339,401 | ₩343,524 | -0.45% | 4112만 |
|---|
| 2026.03.05 | ₩347,967 | ₩348,994 | ₩343,244 | ₩347,300 | -0.19% | 4965.9만 |
|---|
| 2026.03.04 | ₩353,117 | ₩355,119 | ₩348,807 | ₩350,275 | -0.80% | 3980.3만 |
|---|
| 2026.03.03 | ₩351,556 | ₩354,331 | ₩347,086 | ₩351,916 | +0.10% | 3856.9만 |
|---|
| 2026.03.02 | ₩350,128 | ₩355,626 | ₩347,180 | ₩353,211 | +0.88% | 4182.8만 |
|---|
| 2026.02.27 | ₩364,005 | ₩364,005 | ₩350,769 | ₩352,490 | -3.16% | 7236.7만 |
|---|
| 2026.02.26 | ₩366,860 | ₩368,408 | ₩361,323 | ₩364,192 | -0.73% | 3234.5만 |
|---|
| 2026.02.25 | ₩362,631 | ₩366,847 | ₩361,657 | ₩365,900 | +0.90% | 3371.4만 |
|---|
| 2026.02.24 | ₩357,400 | ₩366,780 | ₩357,200 | ₩363,111 | +1.60% | 4701.5만 |
|---|
| 2026.02.23 | ₩351,569 | ₩359,495 | ₩351,423 | ₩355,159 | +1.02% | 3730.8만 |
|---|
| 2026.02.20 | ₩345,538 | ₩353,251 | ₩344,458 | ₩353,024 | +2.17% | 4207.1만 |
|---|
| 2026.02.19 | ₩350,382 | ₩352,890 | ₩346,979 | ₩347,687 | -0.77% | 3084.5만 |
|---|
| 2026.02.18 | ₩351,716 | ₩356,013 | ₩350,182 | ₩352,717 | +0.28% | 3420.3만 |
|---|
| 2026.02.17 | ₩344,311 | ₩355,305 | ₩340,962 | ₩352,090 | +2.26% | 5846.9만 |
|---|
| 2026.02.13 | ₩349,595 | ₩349,888 | ₩340,842 | ₩341,282 | -2.38% | 5629.1만 |
|---|
| 2026.02.12 | ₩367,714 | ₩367,888 | ₩347,153 | ₩349,221 | -5.03% | 8107.7만 |
|---|
| 2026.02.11 | ₩366,527 | ₩373,839 | ₩366,193 | ₩367,594 | +0.29% | 5193.1만 |
|---|
| 2026.02.10 | ₩366,780 | ₩367,421 | ₩364,178 | ₩365,166 | -0.44% | 3437.7만 |
|---|
| 2026.02.09 | ₩370,810 | ₩371,197 | ₩362,524 | ₩366,420 | -1.18% | 4462.3만 |
|---|
| 2026.02.06 | ₩369,756 | ₩374,813 | ₩369,502 | ₩371,090 | +0.36% | 5045.3만 |
|---|
| 2026.02.05 | ₩371,103 | ₩372,931 | ₩364,565 | ₩368,141 | -0.80% | 5297.7만 |
|---|
| 2026.02.04 | ₩363,311 | ₩372,197 | ₩363,311 | ₩368,915 | +1.54% | 9054.6만 |
|---|
| 2026.02.03 | ₩359,188 | ₩362,764 | ₩357,067 | ₩359,562 | +0.10% | 6439.5만 |
|---|
| 2026.02.02 | ₩346,953 | ₩360,909 | ₩345,859 | ₩360,269 | +3.84% | 7391.3만 |
|---|
| 2026.01.30 | ₩340,468 | ₩349,448 | ₩336,479 | ₩346,219 | +1.69% | 9244.3만 |
|---|
| 2026.01.29 | ₩344,244 | ₩346,446 | ₩339,454 | ₩344,618 | +0.11% | 6725.3만 |
|---|
| 2026.01.28 | ₩343,777 | ₩345,392 | ₩339,588 | ₩342,163 | -0.47% | 4128.8만 |
|---|
| 2026.01.27 | ₩345,805 | ₩349,515 | ₩344,524 | ₩344,604 | -0.35% | 4964.8만 |
|---|
| 2026.01.26 | ₩335,545 | ₩342,323 | ₩333,303 | ₩340,788 | +1.56% | 5596.9만 |
|---|
| 2026.01.23 | ₩329,994 | ₩332,783 | ₩326,472 | ₩330,955 | +0.29% | 4168.9만 |
|---|
| 2026.01.22 | ₩332,503 | ₩334,904 | ₩331,102 | ₩331,368 | -0.34% | 3970.8만 |
|---|
| 2026.01.21 | ₩331,835 | ₩335,651 | ₩327,139 | ₩330,434 | -0.42% | 5464.2만 |
|---|
| 2026.01.20 | ₩337,213 | ₩339,961 | ₩324,790 | ₩329,167 | -2.39% | 8026.8만 |
|---|
| 2026.01.16 | ₩344,111 | ₩345,445 | ₩340,148 | ₩340,949 | -0.92% | 7214.3만 |
|---|
| 2026.01.15 | ₩347,780 | ₩348,300 | ₩342,977 | ₩344,524 | -0.94% | 3938.9만 |
|---|
| 2026.01.14 | ₩346,232 | ₩349,341 | ₩342,523 | ₩346,859 | +0.18% | 4001.9만 |
|---|
| 2026.01.13 | ₩345,205 | ₩349,328 | ₩344,765 | ₩348,314 | +0.90% | 4573.1만 |
|---|
| 2026.01.12 | ₩345,792 | ₩348,647 | ₩342,643 | ₩347,246 | +0.42% | 4526.4만 |
|---|
| 2026.01.09 | ₩345,685 | ₩347,193 | ₩341,869 | ₩346,072 | +0.11% | 3999.7만 |
|---|
| 2026.01.08 | ₩342,937 | ₩345,965 | ₩341,175 | ₩345,632 | +0.79% | 5041.9만 |
|---|
| 2026.01.07 | ₩351,183 | ₩351,823 | ₩346,659 | ₩347,353 | -1.09% | 4831만 |
|---|
| 2026.01.06 | ₩356,253 | ₩356,987 | ₩349,741 | ₩350,062 | -1.74% | 5235.2만 |
|---|
| 2026.01.05 | ₩361,110 | ₩362,270 | ₩355,105 | ₩356,600 | -1.25% | 4564.7만 |
|---|
| 2026.01.02 | ₩363,271 | ₩370,716 | ₩358,921 | ₩361,603 | -0.46% | 3783.8만 |
|---|
| 2025.12.31 | ₩364,338 | ₩365,166 | ₩362,591 | ₩362,737 | -0.44% | 2729.4만 |
|---|
| 2025.12.30 | ₩364,005 | ₩365,699 | ₩363,298 | ₩364,365 | +0.10% | 2214만 |
|---|
| 2025.12.29 | ₩363,845 | ₩366,073 | ₩363,391 | ₩365,273 | +0.39% | 2371.5만 |
|---|
| 2025.12.26 | ₩365,806 | ₩367,421 | ₩364,072 | ₩364,792 | -0.28% | 2152.2만 |
|---|
| 2025.12.24 | ₩363,378 | ₩367,501 | ₩363,191 | ₩365,339 | +0.54% | 1791.1만 |
|---|
| 2025.12.23 | ₩361,376 | ₩363,591 | ₩359,669 | ₩363,404 | +0.56% | 2964.2만 |
|---|
| 2025.12.22 | ₩364,072 | ₩365,433 | ₩360,936 | ₩361,550 | -0.69% | 3657.2만 |
|---|
| 2025.12.19 | ₩363,124 | ₩366,393 | ₩360,122 | ₩365,152 | +0.56% | 1.4억 |
|---|
| 2025.12.18 | ₩365,072 | ₩365,099 | ₩356,186 | ₩363,178 | -0.52% | 5163.1만 |
|---|
| 2025.12.17 | ₩366,940 | ₩368,475 | ₩362,444 | ₩362,711 | -1.15% | 5013.9만 |
|---|
| 2025.12.16 | ₩364,018 | ₩367,594 | ₩362,644 | ₩366,407 | +0.66% | 3764.9만 |
|---|
| 2025.12.15 | ₩373,799 | ₩373,799 | ₩364,045 | ₩365,739 | -2.16% | 5040.9만 |
|---|
| 2025.12.12 | ₩370,796 | ₩372,558 | ₩369,355 | ₩371,303 | +0.14% | 3953.3만 |
|---|
| 2025.12.11 | ₩372,398 | ₩373,051 | ₩365,339 | ₩370,970 | -0.38% | 3324.8만 |
|---|
| 2025.12.10 | ₩370,596 | ₩373,265 | ₩368,848 | ₩371,971 | +0.37% | 3303.8만 |
|---|
| 2025.12.09 | ₩371,143 | ₩373,638 | ₩369,489 | ₩369,836 | -0.35% | 3219.3만 |
|---|
| 2025.12.08 | ₩371,103 | ₩373,158 | ₩368,461 | ₩370,783 | -0.09% | 3821.2만 |
|---|
| 2025.12.05 | ₩374,319 | ₩375,119 | ₩370,997 | ₩371,971 | -0.63% | 4726.6만 |
|---|
| 2025.12.04 | ₩379,069 | ₩379,910 | ₩371,717 | ₩374,532 | -1.20% | 4398.9만 |
|---|
| 2025.12.03 | ₩381,871 | ₩385,100 | ₩378,002 | ₩379,136 | -0.72% | 4353.9만 |
|---|
| 2025.12.02 | ₩377,601 | ₩383,472 | ₩377,108 | ₩381,858 | +1.13% | 5367만 |
|---|
| 2025.12.01 | ₩370,943 | ₩378,162 | ₩368,448 | ₩377,735 | +1.83% | 4658.8만 |
|---|
| 2025.11.28 | ₩369,942 | ₩372,264 | ₩368,248 | ₩372,064 | +0.57% | 2013.6만 |
|---|
| 2025.11.26 | ₩369,542 | ₩372,971 | ₩369,102 | ₩370,329 | +0.21% | 3343.1만 |
|---|
| 2025.11.25 | ₩367,287 | ₩374,105 | ₩367,261 | ₩369,556 | +0.62% | 4691.4만 |
|---|
| 2025.11.24 | ₩361,456 | ₩369,596 | ₩361,456 | ₩368,155 | +1.85% | 6558.6만 |
|---|
| 2025.11.21 | ₩354,852 | ₩364,699 | ₩354,478 | ₩362,244 | +2.08% | 5903.1만 |
|---|
| 2025.11.20 | ₩361,363 | ₩367,501 | ₩354,812 | ₩355,252 | -1.69% | 4582.4만 |
|---|
| 2025.11.19 | ₩354,291 | ₩363,204 | ₩354,251 | ₩358,334 | +1.14% | 4042.5만 |
|---|
| 2025.11.18 | ₩360,242 | ₩361,203 | ₩354,011 | ₩356,840 | -0.94% | 4567.7만 |
|---|
| 2025.11.17 | ₩358,681 | ₩360,909 | ₩354,558 | ₩356,867 | -0.51% | 4501.8만 |
|---|
| 2025.11.14 | ₩361,657 | ₩368,208 | ₩359,722 | ₩363,471 | +0.50% | 4743.1만 |
|---|
| 2025.11.13 | ₩365,739 | ₩369,195 | ₩363,044 | ₩364,192 | -0.42% | 4960.3만 |
|---|
| 2025.11.12 | ₩366,927 | ₩367,901 | ₩362,524 | ₩364,886 | -0.56% | 4839.8만 |
|---|
| 2025.11.11 | ₩360,002 | ₩368,141 | ₩359,989 | ₩367,261 | +2.02% | 4620.8만 |
|---|
| 2025.11.10 | ₩358,868 | ₩365,232 | ₩356,867 | ₩359,495 | +0.17% | 4131.2만 |
|---|
| 2025.11.07 | ₩359,989 | ₩363,311 | ₩355,946 | ₩358,214 | -0.49% | 4822.7만 |
|---|
| 2025.11.06 | ₩357,440 | ₩364,792 | ₩357,440 | ₩359,949 | +0.70% | 5120.4만 |
|---|
| 2025.11.05 | ₩358,401 | ₩362,524 | ₩356,159 | ₩360,442 | +0.57% | 4368.3만 |
|---|
| 2025.11.04 | ₩358,027 | ₩362,244 | ₩357,080 | ₩360,309 | +0.64% | 4927.5만 |
|---|
| 2025.11.03 | ₩360,816 | ₩361,390 | ₩355,252 | ₩358,988 | -0.51% | 5019.5만 |
|---|
| 2025.10.31 | ₩369,582 | ₩370,023 | ₩359,135 | ₩360,749 | -2.39% | 8616.7만 |
|---|
| 2025.10.30 | ₩362,911 | ₩365,780 | ₩358,228 | ₩362,124 | -0.22% | 6988.7만 |
|---|
| 2025.10.29 | ₩359,295 | ₩362,137 | ₩356,400 | ₩359,855 | +0.16% | 5108.7만 |
|---|
| 2025.10.28 | ₩358,908 | ₩360,109 | ₩357,787 | ₩358,921 | +0.00% | 4153.5만 |
|---|
| 2025.10.27 | ₩353,424 | ₩359,081 | ₩353,117 | ₩358,668 | +1.48% | 4488.8만 |
|---|
| 2025.10.24 | ₩348,501 | ₩352,423 | ₩345,819 | ₩350,675 | +0.62% | 3825.4만 |
|---|
| 2025.10.23 | ₩346,833 | ₩347,740 | ₩344,258 | ₩346,352 | -0.14% | 3275.5만 |
|---|
| 2025.10.22 | ₩350,449 | ₩350,716 | ₩340,815 | ₩344,845 | -1.60% | 4501.5만 |
|---|
| 2025.10.21 | ₩349,421 | ₩353,971 | ₩349,355 | ₩350,609 | +0.34% | 4669.6만 |
|---|
| 2025.10.20 | ₩341,429 | ₩352,757 | ₩341,082 | ₩349,902 | +2.48% | 9048.3만 |
|---|
| 2025.10.17 | ₩330,928 | ₩338,080 | ₩329,927 | ₩336,625 | +1.72% | 4914.7만 |
|---|
| 2025.10.16 | ₩331,235 | ₩332,289 | ₩327,072 | ₩330,168 | -0.32% | 3977.7만 |
|---|
| 2025.10.15 | ₩332,890 | ₩335,998 | ₩330,194 | ₩332,689 | -0.06% | 3389.4만 |
|---|
| 2025.10.14 | ₩329,033 | ₩332,036 | ₩326,498 | ₩330,595 | +0.47% | 3547.8만 |
|---|
| 2025.10.13 | ₩332,743 | ₩333,156 | ₩327,646 | ₩330,448 | -0.69% | 3814.3만 |
|---|
| 2025.10.10 | ₩340,161 | ₩342,083 | ₩325,564 | ₩327,259 | -3.79% | 6199.9만 |
|---|