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 | ₩60,666 | ₩62,160 | ₩60,532 | ₩61,213 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,239 | ₩61,680 | ₩60,039 | ₩60,666 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,558 | ₩60,265 | ₩57,824 | ₩58,451 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,770 | ₩59,238 | ₩57,677 | ₩58,838 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,104 | ₩59,305 | ₩56,957 | ₩58,504 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,570 | ₩58,277 | ₩56,436 | ₩58,277 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,182 | ₩57,984 | ₩55,115 | ₩57,824 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,276 | ₩56,983 | ₩55,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,422 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,209 | ₩56,716 | ₩55,009 | ₩56,289 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,570 | ₩57,997 | ₩56,356 | ₩56,476 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,103 | ₩57,717 | ₩56,343 | ₩57,023 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,158 | ₩59,652 | ₩58,091 | ₩58,277 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,157 | ₩58,958 | ₩56,436 | ₩58,304 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,303 | ₩57,971 | ₩56,396 | ₩56,436 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,878 | ₩59,211 | ₩58,144 | ₩58,451 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,452 | ₩60,666 | ₩59,558 | ₩59,865 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,545 | ₩60,866 | ₩59,238 | ₩60,652 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩61,960 | ₩62,253 | ₩58,945 | ₩59,758 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩60,932 | ₩63,294 | ₩60,372 | ₩63,254 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,892 | ₩62,160 | ₩59,798 | ₩60,079 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,704 | ₩59,918 | ₩58,704 | ₩59,678 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,493 | ₩61,506 | ₩58,624 | ₩59,411 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,291 | ₩59,892 | ₩59,011 | ₩59,825 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,291 | ₩59,358 | ₩57,384 | ₩58,104 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,277 | ₩58,451 | ₩57,010 | ₩57,063 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,398 | ₩59,545 | ₩58,771 | ₩58,945 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,371 | ₩60,212 | ₩58,291 | ₩59,638 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩58,918 | ₩59,238 | ₩57,744 | ₩59,105 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,264 | ₩58,851 | ₩56,596 | ₩57,570 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,676 | ₩57,303 | ₩56,103 | ₩56,756 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,009 | ₩56,743 | ₩54,382 | ₩56,543 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,275 | ₩56,089 | ₩53,981 | ₩54,955 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,209 | ₩56,556 | ₩55,142 | ₩55,169 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,277 | ₩57,997 | ₩55,769 | ₩57,317 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,398 | ₩59,825 | ₩57,877 | ₩57,891 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,718 | ₩60,105 | ₩58,971 | ₩59,225 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,183 | ₩60,039 | ₩57,170 | ₩57,971 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,063 | ₩56,556 | ₩54,835 | ₩56,530 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,088 | ₩55,502 | ₩53,915 | ₩55,476 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,035 | ₩54,702 | ₩53,434 | ₩53,995 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,567 | ₩53,461 | ₩52,140 | ₩53,368 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,514 | ₩54,048 | ₩53,061 | ₩53,328 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,021 | ₩55,022 | ₩53,835 | ₩54,195 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,019 | ₩54,942 | ₩50,979 | ₩54,728 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,018 | ₩50,566 | ₩47,617 | ₩50,206 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,778 | ₩48,978 | ₩47,310 | ₩48,738 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,831 | ₩47,964 | ₩46,083 | ₩46,243 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,911 | ₩48,178 | ₩47,084 | ₩47,764 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,698 | ₩49,925 | ₩48,191 | ₩49,192 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,631 | ₩49,939 | ₩48,044 | ₩49,792 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,271 | ₩48,605 | ₩47,497 | ₩48,471 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,725 | ₩49,072 | ₩47,737 | ₩48,965 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,190 | ₩47,164 | ₩45,523 | ₩46,603 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,203 | ₩47,937 | ₩45,843 | ₩46,350 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,498 | ₩49,312 | ₩48,084 | ₩48,231 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩49,952 | ₩50,299 | ₩48,524 | ₩48,591 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,444 | ₩48,791 | ₩47,897 | ₩48,271 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,750 | ₩47,737 | ₩46,577 | ₩47,724 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,336 | ₩47,164 | ₩45,909 | ₩46,483 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,897 | ₩47,284 | ₩45,883 | ₩46,990 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,656 | ₩46,310 | ₩45,523 | ₩45,736 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,603 | ₩46,243 | ₩44,535 | ₩45,723 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,430 | ₩46,830 | ₩45,136 | ₩46,070 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,669 | ₩46,603 | ₩45,563 | ₩46,256 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,495 | ₩45,002 | ₩43,935 | ₩44,615 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,150 | ₩46,456 | ₩44,402 | ₩44,415 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,590 | ₩46,990 | ₩45,616 | ₩46,777 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,495 | ₩45,709 | ₩43,495 | ₩45,362 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,921 | ₩43,882 | ₩42,814 | ₩43,308 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,934 | ₩43,775 | ₩42,774 | ₩43,174 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,148 | ₩43,775 | ₩42,387 | ₩42,521 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,028 | ₩44,589 | ₩43,348 | ₩43,455 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,175 | ₩44,802 | ₩43,788 | ₩43,975 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,228 | ₩44,509 | ₩43,521 | ₩44,042 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,082 | ₩44,895 | ₩43,708 | ₩44,589 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,308 | ₩44,735 | ₩43,548 | ₩44,469 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,096 | ₩45,843 | ₩45,096 | ₩45,656 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,909 | ₩45,669 | ₩44,188 | ₩45,629 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,482 | ₩44,509 | ₩43,348 | ₩44,068 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,629 | ₩46,136 | ₩44,989 | ₩45,269 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,162 | ₩45,990 | ₩45,096 | ₩45,709 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,336 | ₩47,164 | ₩45,883 | ₩46,390 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,418 | ₩50,232 | ₩48,298 | ₩49,392 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,593 | ₩51,633 | ₩48,738 | ₩49,072 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,112 | ₩51,406 | ₩49,632 | ₩50,699 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,498 | ₩49,712 | ₩47,524 | ₩48,845 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,765 | ₩50,366 | ₩49,338 | ₩50,246 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,739 | ₩50,899 | ₩48,765 | ₩48,791 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,112 | ₩51,260 | ₩49,912 | ₩50,993 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,019 | ₩51,753 | ₩50,432 | ₩51,140 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,219 | ₩51,246 | ₩50,059 | ₩50,446 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩49,939 | ₩51,273 | ₩49,765 | ₩50,366 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,244 | ₩48,671 | ₩47,711 | ₩48,605 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,805 | ₩49,819 | ₩48,218 | ₩48,738 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,698 | ₩49,752 | ₩48,178 | ₩48,858 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,393 | ₩52,220 | ₩49,965 | ₩50,032 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,899 | ₩52,260 | ₩50,499 | ₩51,767 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,755 | ₩53,901 | ₩50,552 | ₩51,153 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,648 | ₩55,476 | ₩52,247 | ₩52,460 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,515 | ₩54,969 | ₩53,114 | ₩54,582 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,767 | ₩53,981 | ₩51,260 | ₩53,568 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,099 | ₩52,100 | ₩49,859 | ₩52,007 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,005 | ₩49,792 | ₩48,805 | ₩49,512 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,672 | ₩49,899 | ₩48,218 | ₩49,325 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,552 | ₩50,032 | ₩48,458 | ₩49,485 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩48,965 | ₩49,498 | ₩48,071 | ₩48,965 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,311 | ₩48,418 | ₩46,923 | ₩47,444 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,698 | ₩49,031 | ₩47,177 | ₩48,351 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,607 | ₩53,167 | ₩50,953 | ₩51,099 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,689 | ₩56,156 | ₩54,942 | ₩55,342 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,168 | ₩56,116 | ₩53,341 | ₩56,063 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,808 | ₩53,955 | ₩51,967 | ₩53,541 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,727 | ₩54,488 | ₩52,127 | ₩54,342 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,101 | ₩53,888 | ₩52,447 | ₩53,795 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,487 | ₩52,701 | ₩51,286 | ₩51,566 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,859 | ₩51,526 | ₩50,512 | ₩51,273 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,486 | ₩51,486 | ₩49,632 | ₩50,339 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,220 | ₩52,060 | ₩50,673 | ₩51,580 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,339 | ₩51,019 | ₩50,232 | ₩50,779 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,298 | ₩50,246 | ₩47,804 | ₩50,166 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩47,977 | ₩48,818 | ₩47,484 | ₩47,991 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,190 | ₩47,964 | ₩44,602 | ₩47,684 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,831 | ₩50,619 | ₩48,805 | ₩50,566 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩48,991 | ₩49,392 | ₩48,018 | ₩48,831 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,793 | ₩51,793 | ₩49,098 | ₩49,405 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,874 | ₩53,101 | ₩51,967 | ₩52,687 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,526 | ₩52,207 | ₩51,073 | ₩51,540 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,380 | ₩53,167 | ₩50,606 | ₩51,993 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,338 | ₩52,567 | ₩46,870 | ₩51,700 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩57,971 | ₩59,078 | ₩57,063 | ₩57,317 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,036 | ₩57,517 | ₩55,702 | ₩57,397 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,144 | ₩58,611 | ₩54,688 | ₩56,089 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,169 | ₩56,650 | ₩53,861 | ₩55,169 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,144 | ₩59,105 | ₩54,595 | ₩56,623 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,039 | ₩60,919 | ₩57,490 | ₩58,357 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,704 | ₩59,425 | ₩57,637 | ₩59,225 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,809 | ₩57,664 | ₩55,769 | ₩57,103 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,621 | ₩55,622 | ₩53,274 | ₩55,129 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩52,994 | ₩55,302 | ₩52,994 | ₩54,435 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩50,926 | ₩52,687 | ₩50,219 | ₩52,073 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,153 | ₩52,727 | ₩50,846 | ₩52,180 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,365 | ₩52,073 | ₩49,272 | ₩50,779 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩47,977 | ₩49,058 | ₩47,857 | ₩48,845 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,430 | ₩48,031 | ₩46,163 | ₩47,857 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,683 | ₩46,750 | ₩45,176 | ₩46,083 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,495 | ₩46,150 | ₩44,495 | ₩45,990 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,295 | ₩45,576 | ₩43,895 | ₩44,842 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,334 | ₩44,202 | ₩42,054 | ₩43,988 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,774 | ₩43,601 | ₩42,080 | ₩42,454 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,335 | ₩45,069 | ₩43,108 | ₩43,481 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,882 | ₩44,589 | ₩42,948 | ₩43,601 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,280 | ₩43,455 | ₩42,240 | ₩43,201 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,293 | ₩41,827 | ₩40,639 | ₩41,493 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,827 | ₩43,735 | ₩41,320 | ₩42,494 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,388 | ₩43,695 | ₩40,279 | ₩42,280 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,479 | ₩40,586 | ₩38,918 | ₩40,519 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,877 | ₩39,705 | ₩36,263 | ₩38,825 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,185 | ₩38,291 | ₩36,984 | ₩37,144 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,425 | ₩38,425 | ₩37,571 | ₩38,185 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,718 | ₩39,532 | ₩37,904 | ₩38,318 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,425 | ₩39,225 | ₩38,318 | ₩38,772 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩38,985 | ₩40,132 | ₩38,505 | ₩38,798 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,157 | ₩38,505 | ₩37,090 | ₩38,171 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,357 | ₩38,024 | ₩35,716 | ₩36,477 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,850 | ₩37,357 | ₩35,796 | ₩37,251 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,517 | ₩37,864 | ₩35,289 | ₩35,916 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,357 | ₩38,104 | ₩37,024 | ₩37,704 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,610 | ₩36,957 | ₩36,303 | ₩36,624 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,637 | ₩37,251 | ₩36,383 | ₩36,677 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,529 | ₩36,890 | ₩35,409 | ₩36,637 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩35,983 | ₩36,036 | ₩34,142 | ₩35,329 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,743 | ₩36,717 | ₩35,730 | ₩36,530 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,596 | ₩35,383 | ₩34,409 | ₩35,303 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,848 | ₩34,982 | ₩33,755 | ₩34,542 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,009 | ₩35,489 | ₩34,089 | ₩35,236 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,063 | ₩36,677 | ₩34,996 | ₩35,036 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,942 | ₩34,996 | ₩34,035 | ₩34,702 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,155 | ₩34,822 | ₩33,902 | ₩34,462 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,916 | ₩34,916 | ₩33,328 | ₩33,888 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩34,982 | ₩35,476 | ₩34,289 | ₩34,422 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,689 | ₩34,809 | ₩33,582 | ₩34,089 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,142 | ₩35,503 | ₩34,142 | ₩35,409 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,649 | ₩35,022 | ₩33,635 | ₩33,822 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,742 | ₩34,876 | ₩34,075 | ₩34,395 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,049 | ₩35,049 | ₩33,888 | ₩34,702 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,849 | ₩36,503 | ₩34,716 | ₩35,610 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩33,955 | ₩35,063 | ₩33,875 | ₩34,315 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,808 | ₩33,808 | ₩33,128 | ₩33,248 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,942 | ₩34,315 | ₩33,461 | ₩33,622 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,367 | ₩34,249 | ₩31,300 | ₩33,848 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,820 | ₩31,941 | ₩31,020 | ₩31,207 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,461 | ₩32,834 | ₩31,660 | ₩31,860 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,062 | ₩34,422 | ₩31,340 | ₩32,648 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,794 | ₩34,089 | ₩32,541 | ₩33,835 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩32,954 | ₩33,075 | ₩32,568 | ₩32,634 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,781 | ₩33,155 | ₩32,701 | ₩32,954 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,528 | ₩32,674 | ₩32,181 | ₩32,528 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,367 | ₩32,741 | ₩31,914 | ₩32,261 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,528 | ₩32,674 | ₩32,274 | ₩32,501 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,608 | ₩32,781 | ₩32,221 | ₩32,501 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,688 | ₩33,328 | ₩32,501 | ₩32,568 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,034 | ₩32,674 | ₩31,954 | ₩32,181 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,648 | ₩32,861 | ₩31,527 | ₩31,767 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,421 | ₩33,035 | ₩32,087 | ₩32,861 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,408 | ₩33,408 | ₩31,687 | ₩31,967 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,649 | ₩34,649 | ₩33,301 | ₩33,715 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,849 | ₩35,209 | ₩34,275 | ₩34,596 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,596 | ₩35,143 | ₩34,315 | ₩34,622 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,076 | ₩35,570 | ₩34,636 | ₩35,116 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,676 | ₩35,423 | ₩34,502 | ₩35,209 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,369 | ₩35,930 | ₩34,822 | ₩34,876 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,770 | ₩36,984 | ₩35,690 | ₩36,157 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,023 | ₩36,277 | ₩35,503 | ₩35,636 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,289 | ₩35,996 | ₩34,235 | ₩35,956 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,728 | ₩34,155 | ₩33,061 | ₩33,955 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,208 | ₩34,449 | ₩33,048 | ₩33,728 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,928 | ₩33,582 | ₩32,688 | ₩33,315 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,247 | ₩33,421 | ₩32,181 | ₩32,914 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,287 | ₩32,287 | ₩31,367 | ₩32,127 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,700 | ₩32,688 | ₩31,313 | ₩32,568 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,020 | ₩32,327 | ₩30,766 | ₩31,954 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,234 | ₩33,662 | ₩31,047 | ₩31,193 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩31,981 | ₩32,381 | ₩31,127 | ₩32,087 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,488 | ₩33,542 | ₩31,954 | ₩33,248 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩32,968 | ₩33,315 | ₩32,114 | ₩32,528 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩32,954 | ₩33,181 | ₩32,234 | ₩33,075 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,021 | ₩34,422 | ₩32,021 | ₩32,941 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,514 | ₩32,968 | ₩31,807 | ₩31,874 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,874 | ₩33,502 | ₩32,701 | ₩32,808 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,274 | ₩32,554 | ₩31,447 | ₩32,488 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,714 | ₩32,261 | ₩31,060 | ₩31,794 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,806 | ₩31,700 | ₩30,433 | ₩31,540 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,285 | ₩29,819 | ₩28,859 | ₩28,899 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,406 | ₩29,619 | ₩29,032 | ₩29,472 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,033 | ₩30,179 | ₩29,486 | ₩30,006 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,179 | ₩30,633 | ₩29,966 | ₩30,219 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,846 | ₩30,633 | ₩29,766 | ₩29,886 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,286 | ₩31,033 | ₩30,033 | ₩30,073 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,927 | ₩30,927 | ₩29,646 | ₩30,326 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,247 | ₩32,501 | ₩31,113 | ₩31,140 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,901 | ₩32,968 | ₩31,754 | ₩31,794 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,021 | ₩33,021 | ₩31,834 | ₩32,848 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,859 | ₩30,726 | ₩29,672 | ₩30,540 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,019 | ₩30,326 | ₩29,539 | ₩30,126 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,326 | ₩30,686 | ₩29,419 | ₩30,006 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,686 | ₩31,020 | ₩30,019 | ₩30,046 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,247 | ₩31,367 | ₩30,073 | ₩30,686 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩30,980 | ₩31,620 | ₩30,553 | ₩31,007 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,592 | ₩31,273 | ₩29,499 | ₩30,566 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,219 | ₩30,486 | ₩29,539 | ₩30,446 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,287 | ₩31,327 | ₩29,179 | ₩29,272 | -6.44% | 796.5만 |
|---|