시장 데이터를 불러오는 중
전체 종목
APA Corporation 과거 주가
APA Corporation - Common Stock · APA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
APA Corporation - Common Stock · APA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,931 | ₩62,432 | ₩60,797 | ₩61,480 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,502 | ₩61,949 | ₩60,301 | ₩60,931 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,818 | ₩60,529 | ₩58,076 | ₩58,706 | -1.86% | 358.5만 |
| 2026.10.06 | ₩58,023 | ₩59,497 | ₩57,929 | ₩59,095 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,358 | ₩59,564 | ₩57,205 | ₩58,760 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,817 | ₩58,532 | ₩56,683 | ₩58,532 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,423 | ₩58,237 | ₩55,356 | ₩58,076 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,522 | ₩57,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,664 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,450 | ₩56,964 | ₩55,249 | ₩56,535 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,822 | ₩58,251 | ₩56,602 | ₩56,723 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,353 | ₩57,969 | ₩56,589 | ₩57,272 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,416 | ₩59,912 | ₩58,344 | ₩58,532 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,406 | ₩59,215 | ₩56,683 | ₩58,559 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,554 | ₩58,224 | ₩56,643 | ₩56,683 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩59,135 | ₩59,470 | ₩58,398 | ₩58,706 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,716 | ₩60,931 | ₩59,818 | ₩60,127 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,805 | ₩61,132 | ₩59,497 | ₩60,917 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩62,231 | ₩62,525 | ₩59,202 | ₩60,019 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩61,199 | ₩63,571 | ₩60,636 | ₩63,530 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩61,159 | ₩62,432 | ₩60,060 | ₩60,341 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,961 | ₩60,180 | ₩58,961 | ₩59,939 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,762 | ₩61,775 | ₩58,880 | ₩59,671 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,550 | ₩60,153 | ₩59,269 | ₩60,086 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,545 | ₩59,617 | ₩57,634 | ₩58,358 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,532 | ₩58,706 | ₩57,259 | ₩57,313 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,658 | ₩59,805 | ₩59,028 | ₩59,202 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,626 | ₩60,475 | ₩58,545 | ₩59,899 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩59,175 | ₩59,497 | ₩57,996 | ₩59,363 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,519 | ₩59,108 | ₩56,844 | ₩57,822 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,924 | ₩57,554 | ₩56,348 | ₩57,004 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,249 | ₩56,991 | ₩54,619 | ₩56,790 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,512 | ₩56,334 | ₩54,217 | ₩55,195 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,450 | ₩56,803 | ₩55,383 | ₩55,410 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,527 | ₩58,251 | ₩56,013 | ₩57,567 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,658 | ₩60,086 | ₩58,130 | ₩58,143 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,979 | ₩60,368 | ₩59,229 | ₩59,483 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,433 | ₩60,301 | ₩57,420 | ₩58,224 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,308 | ₩56,803 | ₩55,075 | ₩56,777 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,324 | ₩55,745 | ₩54,150 | ₩55,718 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,271 | ₩54,941 | ₩53,668 | ₩54,231 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,797 | ₩53,695 | ₩52,368 | ₩53,601 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,748 | ₩54,284 | ₩53,293 | ₩53,561 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,257 | ₩55,262 | ₩54,070 | ₩54,432 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,242 | ₩55,182 | ₩51,202 | ₩54,968 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,227 | ₩50,787 | ₩47,825 | ₩50,425 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,991 | ₩49,192 | ₩47,517 | ₩48,951 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩48,040 | ₩48,174 | ₩46,284 | ₩46,445 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩48,120 | ₩48,388 | ₩47,289 | ₩47,973 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,911 | ₩50,144 | ₩48,402 | ₩49,407 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,844 | ₩50,157 | ₩48,254 | ₩50,010 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,482 | ₩48,817 | ₩47,705 | ₩48,683 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,938 | ₩49,286 | ₩47,946 | ₩49,179 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,391 | ₩47,370 | ₩45,721 | ₩46,807 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,405 | ₩48,147 | ₩46,043 | ₩46,552 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,710 | ₩49,527 | ₩48,294 | ₩48,442 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩50,170 | ₩50,519 | ₩48,737 | ₩48,804 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,656 | ₩49,005 | ₩48,107 | ₩48,482 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,954 | ₩47,946 | ₩46,780 | ₩47,933 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,539 | ₩47,370 | ₩46,110 | ₩46,686 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩47,102 | ₩47,490 | ₩46,083 | ₩47,196 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,855 | ₩46,512 | ₩45,721 | ₩45,936 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,802 | ₩46,445 | ₩44,730 | ₩45,922 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,633 | ₩47,035 | ₩45,333 | ₩46,271 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,869 | ₩46,807 | ₩45,762 | ₩46,458 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,690 | ₩45,199 | ₩44,127 | ₩44,810 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,351 | ₩46,659 | ₩44,596 | ₩44,609 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,793 | ₩47,196 | ₩45,815 | ₩46,981 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,685 | ₩45,909 | ₩43,685 | ₩45,561 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩43,108 | ₩44,073 | ₩43,001 | ₩43,497 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩43,122 | ₩43,966 | ₩42,961 | ₩43,363 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,336 | ₩43,966 | ₩42,572 | ₩42,706 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,221 | ₩44,783 | ₩43,537 | ₩43,644 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,368 | ₩44,998 | ₩43,979 | ₩44,167 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,422 | ₩44,703 | ₩43,711 | ₩44,234 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,274 | ₩45,092 | ₩43,899 | ₩44,783 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,502 | ₩44,931 | ₩43,738 | ₩44,663 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,293 | ₩46,043 | ₩45,293 | ₩45,855 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩45,105 | ₩45,869 | ₩44,381 | ₩45,829 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,676 | ₩44,703 | ₩43,537 | ₩44,261 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,829 | ₩46,338 | ₩45,185 | ₩45,467 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,360 | ₩46,190 | ₩45,293 | ₩45,909 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,539 | ₩47,370 | ₩46,083 | ₩46,592 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,629 | ₩50,452 | ₩48,509 | ₩49,608 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,819 | ₩51,859 | ₩48,951 | ₩49,286 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,331 | ₩51,631 | ₩49,849 | ₩50,921 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,715 | ₩49,929 | ₩47,732 | ₩49,058 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,983 | ₩50,586 | ₩49,554 | ₩50,465 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,961 | ₩51,122 | ₩48,978 | ₩49,005 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,331 | ₩51,484 | ₩50,130 | ₩51,216 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,242 | ₩51,979 | ₩50,653 | ₩51,363 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,438 | ₩51,470 | ₩50,278 | ₩50,666 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩50,157 | ₩51,497 | ₩49,983 | ₩50,586 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,455 | ₩48,884 | ₩47,919 | ₩48,817 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩50,023 | ₩50,036 | ₩48,428 | ₩48,951 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,911 | ₩49,969 | ₩48,388 | ₩49,072 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,618 | ₩52,448 | ₩50,184 | ₩50,251 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩51,122 | ₩52,489 | ₩50,720 | ₩51,993 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,989 | ₩54,137 | ₩50,773 | ₩51,376 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,887 | ₩55,718 | ₩52,475 | ₩52,690 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,753 | ₩55,209 | ₩53,346 | ₩54,820 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,993 | ₩54,217 | ₩51,484 | ₩53,802 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,318 | ₩52,328 | ₩50,077 | ₩52,234 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,219 | ₩50,010 | ₩49,018 | ₩49,728 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,889 | ₩50,117 | ₩48,428 | ₩49,541 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,768 | ₩50,251 | ₩48,670 | ₩49,701 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩49,179 | ₩49,715 | ₩48,281 | ₩49,179 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,522 | ₩48,629 | ₩47,129 | ₩47,651 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,911 | ₩49,246 | ₩47,383 | ₩48,562 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,837 | ₩53,400 | ₩51,175 | ₩51,323 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,932 | ₩56,401 | ₩55,182 | ₩55,584 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,405 | ₩56,361 | ₩53,574 | ₩56,308 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩54,043 | ₩54,190 | ₩52,194 | ₩53,775 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,958 | ₩54,726 | ₩52,355 | ₩54,579 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,333 | ₩54,123 | ₩52,676 | ₩54,030 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,716 | ₩52,931 | ₩51,510 | ₩51,792 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩51,082 | ₩51,752 | ₩50,733 | ₩51,497 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,711 | ₩51,711 | ₩49,849 | ₩50,559 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,443 | ₩52,288 | ₩50,894 | ₩51,805 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,559 | ₩51,242 | ₩50,452 | ₩51,001 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,509 | ₩50,465 | ₩48,013 | ₩50,385 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,187 | ₩49,031 | ₩47,691 | ₩48,201 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,391 | ₩48,174 | ₩44,797 | ₩47,892 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩49,045 | ₩50,840 | ₩49,018 | ₩50,787 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,206 | ₩49,608 | ₩48,227 | ₩49,045 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩52,020 | ₩52,020 | ₩49,313 | ₩49,621 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩53,105 | ₩53,333 | ₩52,194 | ₩52,917 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,752 | ₩52,435 | ₩51,296 | ₩51,765 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,609 | ₩53,400 | ₩50,827 | ₩52,221 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,554 | ₩52,797 | ₩47,075 | ₩51,926 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,224 | ₩59,336 | ₩57,313 | ₩57,567 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,281 | ₩57,768 | ₩55,946 | ₩57,648 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,398 | ₩58,867 | ₩54,927 | ₩56,334 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,410 | ₩56,897 | ₩54,097 | ₩55,410 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,398 | ₩59,363 | ₩54,834 | ₩56,870 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,301 | ₩61,185 | ₩57,741 | ₩58,612 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,956 | ₩59,684 | ₩57,889 | ₩59,483 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩56,053 | ₩57,916 | ₩56,013 | ₩57,353 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,855 | ₩55,865 | ₩53,507 | ₩55,370 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,226 | ₩55,544 | ₩53,226 | ₩54,673 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩51,149 | ₩52,917 | ₩50,438 | ₩52,301 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,376 | ₩52,958 | ₩51,068 | ₩52,408 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,581 | ₩52,301 | ₩49,487 | ₩51,001 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,187 | ₩49,273 | ₩48,067 | ₩49,058 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,633 | ₩48,241 | ₩46,365 | ₩48,067 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,882 | ₩46,954 | ₩45,373 | ₩46,284 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,690 | ₩46,351 | ₩44,690 | ₩46,190 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,489 | ₩45,775 | ₩44,087 | ₩45,038 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,519 | ₩44,395 | ₩42,237 | ₩44,180 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,961 | ₩43,792 | ₩42,264 | ₩42,639 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,529 | ₩45,266 | ₩43,296 | ₩43,671 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩44,073 | ₩44,783 | ₩43,135 | ₩43,792 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,465 | ₩43,644 | ₩42,425 | ₩43,390 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,474 | ₩42,010 | ₩40,817 | ₩41,675 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩43,015 | ₩43,926 | ₩41,500 | ₩42,680 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,577 | ₩43,886 | ₩40,455 | ₩42,465 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,651 | ₩40,763 | ₩39,088 | ₩40,696 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩37,038 | ₩39,879 | ₩36,422 | ₩38,995 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,351 | ₩38,459 | ₩37,145 | ₩37,306 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,593 | ₩38,593 | ₩37,735 | ₩38,351 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,887 | ₩39,705 | ₩38,070 | ₩38,485 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,593 | ₩39,397 | ₩38,485 | ₩38,941 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,155 | ₩40,308 | ₩38,673 | ₩38,968 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,320 | ₩38,673 | ₩37,253 | ₩38,338 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,521 | ₩38,191 | ₩35,872 | ₩36,636 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩36,006 | ₩37,521 | ₩35,953 | ₩37,413 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,681 | ₩38,030 | ₩35,444 | ₩36,073 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,521 | ₩38,271 | ₩37,186 | ₩37,869 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,770 | ₩37,119 | ₩36,462 | ₩36,784 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,797 | ₩37,413 | ₩36,542 | ₩36,837 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,685 | ₩37,052 | ₩35,564 | ₩36,797 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,140 | ₩36,194 | ₩34,291 | ₩35,484 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,899 | ₩36,877 | ₩35,886 | ₩36,690 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,747 | ₩35,537 | ₩34,559 | ₩35,457 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,996 | ₩35,135 | ₩33,903 | ₩34,693 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,162 | ₩35,645 | ₩34,238 | ₩35,390 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,221 | ₩36,837 | ₩35,149 | ₩35,189 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩35,095 | ₩35,149 | ₩34,184 | ₩34,854 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,305 | ₩34,975 | ₩34,050 | ₩34,613 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩35,068 | ₩35,068 | ₩33,474 | ₩34,037 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,135 | ₩35,631 | ₩34,439 | ₩34,573 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,841 | ₩34,961 | ₩33,728 | ₩34,238 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,291 | ₩35,658 | ₩34,291 | ₩35,564 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,800 | ₩35,176 | ₩33,782 | ₩33,970 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,894 | ₩35,028 | ₩34,224 | ₩34,546 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,202 | ₩35,202 | ₩34,037 | ₩34,854 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩35,001 | ₩36,663 | ₩34,867 | ₩35,765 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩34,104 | ₩35,216 | ₩34,023 | ₩34,465 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,956 | ₩33,956 | ₩33,273 | ₩33,393 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩34,090 | ₩34,465 | ₩33,608 | ₩33,769 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,504 | ₩34,398 | ₩31,437 | ₩33,996 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,959 | ₩32,080 | ₩31,155 | ₩31,343 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,603 | ₩32,978 | ₩31,799 | ₩32,000 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,211 | ₩34,573 | ₩31,477 | ₩32,790 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,938 | ₩34,238 | ₩32,683 | ₩33,983 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩33,098 | ₩33,219 | ₩32,710 | ₩32,777 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,924 | ₩33,299 | ₩32,844 | ₩33,098 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,670 | ₩32,817 | ₩32,321 | ₩32,670 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,509 | ₩32,884 | ₩32,053 | ₩32,402 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,670 | ₩32,817 | ₩32,415 | ₩32,643 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,750 | ₩32,924 | ₩32,361 | ₩32,643 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,830 | ₩33,474 | ₩32,643 | ₩32,710 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,174 | ₩32,817 | ₩32,093 | ₩32,321 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,790 | ₩33,005 | ₩31,665 | ₩31,906 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,562 | ₩33,179 | ₩32,227 | ₩33,005 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,554 | ₩33,554 | ₩31,825 | ₩32,107 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,800 | ₩34,800 | ₩33,447 | ₩33,862 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩35,001 | ₩35,363 | ₩34,425 | ₩34,747 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,747 | ₩35,296 | ₩34,465 | ₩34,774 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,229 | ₩35,725 | ₩34,787 | ₩35,269 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,827 | ₩35,578 | ₩34,653 | ₩35,363 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,524 | ₩36,087 | ₩34,975 | ₩35,028 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,926 | ₩37,145 | ₩35,846 | ₩36,315 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,181 | ₩36,435 | ₩35,658 | ₩35,792 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,439 | ₩36,154 | ₩34,385 | ₩36,114 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,876 | ₩34,305 | ₩33,206 | ₩34,104 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,353 | ₩34,599 | ₩33,192 | ₩33,876 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩33,072 | ₩33,728 | ₩32,830 | ₩33,460 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,388 | ₩33,567 | ₩32,321 | ₩33,058 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,428 | ₩32,428 | ₩31,504 | ₩32,268 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,839 | ₩32,830 | ₩31,450 | ₩32,710 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,155 | ₩32,469 | ₩30,901 | ₩32,093 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,375 | ₩33,809 | ₩31,182 | ₩31,330 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩32,120 | ₩32,522 | ₩31,263 | ₩32,227 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,629 | ₩33,688 | ₩32,093 | ₩33,393 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩33,112 | ₩33,460 | ₩32,254 | ₩32,670 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩33,098 | ₩33,326 | ₩32,375 | ₩33,219 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,160 | ₩34,573 | ₩32,160 | ₩33,085 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,656 | ₩33,112 | ₩31,946 | ₩32,013 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩33,018 | ₩33,648 | ₩32,844 | ₩32,951 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,415 | ₩32,696 | ₩31,584 | ₩32,629 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,852 | ₩32,402 | ₩31,196 | ₩31,933 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,941 | ₩31,839 | ₩30,566 | ₩31,678 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,413 | ₩29,949 | ₩28,985 | ₩29,025 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,534 | ₩29,748 | ₩29,159 | ₩29,601 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,164 | ₩30,311 | ₩29,614 | ₩30,137 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,311 | ₩30,767 | ₩30,097 | ₩30,351 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,976 | ₩30,767 | ₩29,896 | ₩30,016 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,418 | ₩31,169 | ₩30,164 | ₩30,204 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩31,062 | ₩31,062 | ₩29,775 | ₩30,459 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,388 | ₩32,643 | ₩31,249 | ₩31,276 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩33,045 | ₩33,112 | ₩31,892 | ₩31,933 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,160 | ₩33,165 | ₩31,973 | ₩32,991 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,990 | ₩30,861 | ₩29,802 | ₩30,673 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,150 | ₩30,459 | ₩29,668 | ₩30,258 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,459 | ₩30,820 | ₩29,547 | ₩30,137 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,820 | ₩31,155 | ₩30,150 | ₩30,177 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,383 | ₩31,504 | ₩30,204 | ₩30,820 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩31,115 | ₩31,758 | ₩30,686 | ₩31,142 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,722 | ₩31,410 | ₩29,628 | ₩30,700 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,351 | ₩30,619 | ₩29,668 | ₩30,579 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,423 | ₩31,464 | ₩29,306 | ₩29,400 | -6.44% | 796.5만 |
|---|