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 | ₩60,756 | ₩62,253 | ₩60,622 | ₩61,304 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,329 | ₩61,772 | ₩60,128 | ₩60,756 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,647 | ₩60,355 | ₩57,910 | ₩58,538 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,857 | ₩59,326 | ₩57,763 | ₩58,926 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,191 | ₩59,393 | ₩57,042 | ₩58,591 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,654 | ₩58,364 | ₩56,520 | ₩58,364 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,264 | ₩58,070 | ₩55,198 | ₩57,910 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,360 | ₩57,068 | ₩55,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,505 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,291 | ₩56,801 | ₩55,091 | ₩56,373 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,656 | ₩58,084 | ₩56,440 | ₩56,561 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,189 | ₩57,803 | ₩56,427 | ₩57,108 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,246 | ₩59,741 | ₩58,177 | ₩58,364 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,242 | ₩59,046 | ₩56,520 | ₩58,391 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,389 | ₩58,057 | ₩56,480 | ₩56,520 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,966 | ₩59,300 | ₩58,231 | ₩58,538 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,542 | ₩60,756 | ₩59,647 | ₩59,954 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,634 | ₩60,957 | ₩59,326 | ₩60,743 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩62,052 | ₩62,346 | ₩59,032 | ₩59,848 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩61,023 | ₩63,388 | ₩60,462 | ₩63,348 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,983 | ₩62,253 | ₩59,888 | ₩60,168 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,792 | ₩60,008 | ₩58,792 | ₩59,767 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,585 | ₩61,598 | ₩58,712 | ₩59,500 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,380 | ₩59,981 | ₩59,099 | ₩59,914 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,378 | ₩59,447 | ₩57,469 | ₩58,191 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,364 | ₩58,538 | ₩57,095 | ₩57,148 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,487 | ₩59,634 | ₩58,859 | ₩59,032 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,458 | ₩60,302 | ₩58,378 | ₩59,727 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩59,006 | ₩59,326 | ₩57,830 | ₩59,193 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,351 | ₩58,939 | ₩56,681 | ₩57,656 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,761 | ₩57,389 | ₩56,186 | ₩56,841 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,091 | ₩56,828 | ₩54,463 | ₩56,627 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,356 | ₩56,173 | ₩54,062 | ₩55,037 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,291 | ₩56,641 | ₩55,224 | ₩55,251 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,362 | ₩58,084 | ₩55,852 | ₩57,402 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,487 | ₩59,914 | ₩57,963 | ₩57,977 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,807 | ₩60,195 | ₩59,059 | ₩59,313 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,269 | ₩60,128 | ₩57,255 | ₩58,057 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,146 | ₩56,641 | ₩54,917 | ₩56,614 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,169 | ₩55,585 | ₩53,995 | ₩55,558 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,115 | ₩54,783 | ₩53,514 | ₩54,075 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,645 | ₩53,541 | ₩52,218 | ₩53,447 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,594 | ₩54,129 | ₩53,140 | ₩53,407 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,102 | ₩55,104 | ₩53,915 | ₩54,276 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,096 | ₩55,024 | ₩51,055 | ₩54,810 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,089 | ₩50,641 | ₩47,688 | ₩50,280 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,851 | ₩49,051 | ₩47,381 | ₩48,811 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,902 | ₩48,036 | ₩46,152 | ₩46,312 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,982 | ₩48,249 | ₩47,154 | ₩47,835 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,771 | ₩50,000 | ₩48,263 | ₩49,265 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,704 | ₩50,013 | ₩48,116 | ₩49,866 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,343 | ₩48,677 | ₩47,568 | ₩48,543 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,797 | ₩49,145 | ₩47,809 | ₩49,038 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,259 | ₩47,234 | ₩45,590 | ₩46,673 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,272 | ₩48,009 | ₩45,911 | ₩46,419 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,570 | ₩49,385 | ₩48,156 | ₩48,303 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩50,027 | ₩50,374 | ₩48,597 | ₩48,664 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,517 | ₩48,864 | ₩47,969 | ₩48,343 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,820 | ₩47,809 | ₩46,646 | ₩47,795 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,406 | ₩47,234 | ₩45,978 | ₩46,553 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,967 | ₩47,354 | ₩45,951 | ₩47,060 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,724 | ₩46,379 | ₩45,590 | ₩45,804 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,671 | ₩46,312 | ₩44,602 | ₩45,791 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,499 | ₩46,900 | ₩45,203 | ₩46,138 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,737 | ₩46,673 | ₩45,631 | ₩46,325 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,562 | ₩45,069 | ₩44,000 | ₩44,682 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,218 | ₩46,526 | ₩44,468 | ₩44,481 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,659 | ₩47,060 | ₩45,684 | ₩46,846 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,559 | ₩45,778 | ₩43,559 | ₩45,430 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,985 | ₩43,947 | ₩42,878 | ₩43,372 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,998 | ₩43,840 | ₩42,838 | ₩43,239 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,212 | ₩43,840 | ₩42,450 | ₩42,584 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,094 | ₩44,655 | ₩43,412 | ₩43,519 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,241 | ₩44,869 | ₩43,853 | ₩44,040 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,294 | ₩44,575 | ₩43,586 | ₩44,107 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,147 | ₩44,962 | ₩43,773 | ₩44,655 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,375 | ₩44,802 | ₩43,613 | ₩44,535 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,163 | ₩45,911 | ₩45,163 | ₩45,724 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,976 | ₩45,737 | ₩44,254 | ₩45,697 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,548 | ₩44,575 | ₩43,412 | ₩44,134 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,697 | ₩46,205 | ₩45,056 | ₩45,337 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,230 | ₩46,058 | ₩45,163 | ₩45,778 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,406 | ₩47,234 | ₩45,951 | ₩46,459 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,490 | ₩50,307 | ₩48,370 | ₩49,465 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,670 | ₩51,710 | ₩48,811 | ₩49,145 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,187 | ₩51,483 | ₩49,706 | ₩50,775 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,572 | ₩49,786 | ₩47,595 | ₩48,918 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,840 | ₩50,441 | ₩49,412 | ₩50,321 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,815 | ₩50,975 | ₩48,837 | ₩48,864 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,187 | ₩51,336 | ₩49,986 | ₩51,069 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,096 | ₩51,830 | ₩50,508 | ₩51,216 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,294 | ₩51,323 | ₩50,133 | ₩50,521 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩50,013 | ₩51,349 | ₩49,840 | ₩50,441 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,316 | ₩48,744 | ₩47,782 | ₩48,677 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,880 | ₩49,893 | ₩48,290 | ₩48,811 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,771 | ₩49,826 | ₩48,249 | ₩48,931 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,470 | ₩52,298 | ₩50,040 | ₩50,107 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,975 | ₩52,338 | ₩50,574 | ₩51,844 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,835 | ₩53,982 | ₩50,628 | ₩51,229 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,730 | ₩55,558 | ₩52,325 | ₩52,539 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,596 | ₩55,051 | ₩53,193 | ₩54,663 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,844 | ₩54,062 | ₩51,336 | ₩53,648 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,174 | ₩52,178 | ₩49,933 | ₩52,084 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,078 | ₩49,866 | ₩48,877 | ₩49,586 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,746 | ₩49,973 | ₩48,290 | ₩49,399 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,626 | ₩50,107 | ₩48,530 | ₩49,559 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩49,038 | ₩49,572 | ₩48,143 | ₩49,038 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,383 | ₩48,490 | ₩46,993 | ₩47,515 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,771 | ₩49,105 | ₩47,247 | ₩48,423 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,686 | ₩53,247 | ₩51,029 | ₩51,176 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,772 | ₩56,240 | ₩55,024 | ₩55,425 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,249 | ₩56,200 | ₩53,420 | ₩56,146 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,888 | ₩54,035 | ₩52,044 | ₩53,621 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,806 | ₩54,570 | ₩52,205 | ₩54,423 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,180 | ₩53,968 | ₩52,525 | ₩53,875 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,565 | ₩52,779 | ₩51,363 | ₩51,643 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,935 | ₩51,603 | ₩50,588 | ₩51,349 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,563 | ₩51,563 | ₩49,706 | ₩50,414 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,296 | ₩52,138 | ₩50,748 | ₩51,657 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,414 | ₩51,096 | ₩50,307 | ₩50,855 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,370 | ₩50,321 | ₩47,875 | ₩50,240 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,049 | ₩48,891 | ₩47,555 | ₩48,062 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,259 | ₩48,036 | ₩44,668 | ₩47,755 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,904 | ₩50,695 | ₩48,877 | ₩50,641 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,065 | ₩49,465 | ₩48,089 | ₩48,904 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,871 | ₩51,871 | ₩49,171 | ₩49,479 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,953 | ₩53,180 | ₩52,044 | ₩52,766 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,603 | ₩52,285 | ₩51,149 | ₩51,617 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,458 | ₩53,247 | ₩50,681 | ₩52,071 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,412 | ₩52,645 | ₩46,940 | ₩51,777 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,057 | ₩59,166 | ₩57,148 | ₩57,402 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,120 | ₩57,603 | ₩55,786 | ₩57,482 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,231 | ₩58,698 | ₩54,770 | ₩56,173 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,251 | ₩56,734 | ₩53,942 | ₩55,251 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,231 | ₩59,193 | ₩54,676 | ₩56,707 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,128 | ₩61,010 | ₩57,576 | ₩58,445 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,790 | ₩59,513 | ₩57,723 | ₩59,313 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,892 | ₩57,750 | ₩55,852 | ₩57,189 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,701 | ₩55,705 | ₩53,354 | ₩55,211 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,073 | ₩55,385 | ₩53,073 | ₩54,516 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩51,002 | ₩52,766 | ₩50,294 | ₩52,151 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,229 | ₩52,806 | ₩50,922 | ₩52,258 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,439 | ₩52,151 | ₩49,345 | ₩50,855 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,049 | ₩49,131 | ₩47,929 | ₩48,918 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,499 | ₩48,102 | ₩46,232 | ₩47,929 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,751 | ₩46,820 | ₩45,243 | ₩46,152 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,562 | ₩46,218 | ₩44,562 | ₩46,058 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,361 | ₩45,644 | ₩43,960 | ₩44,909 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,397 | ₩44,268 | ₩42,116 | ₩44,054 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,838 | ₩43,666 | ₩42,143 | ₩42,517 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,401 | ₩45,136 | ₩43,172 | ₩43,546 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,947 | ₩44,655 | ₩43,012 | ₩43,666 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,344 | ₩43,519 | ₩42,303 | ₩43,266 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,355 | ₩41,889 | ₩40,700 | ₩41,555 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,891 | ₩43,800 | ₩41,381 | ₩42,557 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,453 | ₩43,760 | ₩40,339 | ₩42,344 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,538 | ₩40,647 | ₩38,976 | ₩40,580 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,932 | ₩39,765 | ₩36,317 | ₩38,883 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,241 | ₩38,348 | ₩37,039 | ₩37,199 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,482 | ₩38,482 | ₩37,627 | ₩38,241 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,776 | ₩39,591 | ₩37,961 | ₩38,375 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,482 | ₩39,284 | ₩38,375 | ₩38,829 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,043 | ₩40,192 | ₩38,562 | ₩38,856 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,213 | ₩38,562 | ₩37,146 | ₩38,228 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,413 | ₩38,081 | ₩35,770 | ₩36,531 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,903 | ₩37,413 | ₩35,850 | ₩37,306 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,573 | ₩37,921 | ₩35,342 | ₩35,970 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,413 | ₩38,161 | ₩37,079 | ₩37,760 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,665 | ₩37,012 | ₩36,357 | ₩36,678 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,692 | ₩37,306 | ₩36,438 | ₩36,732 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,582 | ₩36,945 | ₩35,462 | ₩36,692 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,037 | ₩36,090 | ₩34,193 | ₩35,382 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,796 | ₩36,772 | ₩35,783 | ₩36,585 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,647 | ₩35,435 | ₩34,460 | ₩35,355 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,899 | ₩35,035 | ₩33,805 | ₩34,594 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,061 | ₩35,542 | ₩34,139 | ₩35,289 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,117 | ₩36,732 | ₩35,048 | ₩35,088 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,995 | ₩35,048 | ₩34,086 | ₩34,754 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,206 | ₩34,874 | ₩33,952 | ₩34,514 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,968 | ₩34,968 | ₩33,378 | ₩33,939 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,035 | ₩35,529 | ₩34,340 | ₩34,473 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,741 | ₩34,861 | ₩33,632 | ₩34,139 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,193 | ₩35,556 | ₩34,193 | ₩35,462 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,701 | ₩35,075 | ₩33,685 | ₩33,872 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,794 | ₩34,928 | ₩34,126 | ₩34,447 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,101 | ₩35,101 | ₩33,939 | ₩34,754 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,901 | ₩36,558 | ₩34,767 | ₩35,663 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩34,006 | ₩35,115 | ₩33,926 | ₩34,367 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,859 | ₩33,859 | ₩33,177 | ₩33,298 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,992 | ₩34,367 | ₩33,511 | ₩33,672 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,414 | ₩34,300 | ₩31,347 | ₩33,899 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,868 | ₩31,988 | ₩31,066 | ₩31,253 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,509 | ₩32,883 | ₩31,708 | ₩31,908 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,113 | ₩34,473 | ₩31,387 | ₩32,696 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,843 | ₩34,139 | ₩32,589 | ₩33,886 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩33,004 | ₩33,124 | ₩32,616 | ₩32,683 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,830 | ₩33,204 | ₩32,750 | ₩33,004 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,576 | ₩32,723 | ₩32,229 | ₩32,576 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,416 | ₩32,790 | ₩31,961 | ₩32,309 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,576 | ₩32,723 | ₩32,322 | ₩32,549 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,656 | ₩32,830 | ₩32,269 | ₩32,549 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,736 | ₩33,378 | ₩32,549 | ₩32,616 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,082 | ₩32,723 | ₩32,002 | ₩32,229 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,696 | ₩32,910 | ₩31,574 | ₩31,814 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,469 | ₩33,084 | ₩32,135 | ₩32,910 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,458 | ₩33,458 | ₩31,734 | ₩32,015 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,701 | ₩34,701 | ₩33,351 | ₩33,765 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,901 | ₩35,262 | ₩34,326 | ₩34,647 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,647 | ₩35,195 | ₩34,367 | ₩34,674 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,128 | ₩35,623 | ₩34,687 | ₩35,168 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,727 | ₩35,476 | ₩34,554 | ₩35,262 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,422 | ₩35,983 | ₩34,874 | ₩34,928 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,823 | ₩37,039 | ₩35,743 | ₩36,210 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,077 | ₩36,331 | ₩35,556 | ₩35,689 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,340 | ₩36,050 | ₩34,286 | ₩36,010 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,779 | ₩34,206 | ₩33,111 | ₩34,006 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,258 | ₩34,500 | ₩33,097 | ₩33,779 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,977 | ₩33,632 | ₩32,736 | ₩33,364 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,295 | ₩33,471 | ₩32,229 | ₩32,964 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,336 | ₩32,336 | ₩31,414 | ₩32,175 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,748 | ₩32,736 | ₩31,360 | ₩32,616 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,066 | ₩32,376 | ₩30,812 | ₩32,002 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,282 | ₩33,712 | ₩31,093 | ₩31,240 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩32,028 | ₩32,429 | ₩31,173 | ₩32,135 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,536 | ₩33,592 | ₩32,002 | ₩33,298 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩33,017 | ₩33,364 | ₩32,162 | ₩32,576 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩33,004 | ₩33,231 | ₩32,282 | ₩33,124 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,068 | ₩34,473 | ₩32,068 | ₩32,990 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,563 | ₩33,017 | ₩31,855 | ₩31,921 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,923 | ₩33,551 | ₩32,750 | ₩32,857 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,322 | ₩32,603 | ₩31,494 | ₩32,536 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,761 | ₩32,309 | ₩31,106 | ₩31,841 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,852 | ₩31,748 | ₩30,478 | ₩31,587 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,329 | ₩29,864 | ₩28,902 | ₩28,942 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,449 | ₩29,663 | ₩29,075 | ₩29,516 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,077 | ₩30,224 | ₩29,530 | ₩30,051 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,224 | ₩30,679 | ₩30,011 | ₩30,264 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,890 | ₩30,679 | ₩29,810 | ₩29,930 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,331 | ₩31,080 | ₩30,077 | ₩30,117 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,973 | ₩30,973 | ₩29,690 | ₩30,371 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,295 | ₩32,549 | ₩31,160 | ₩31,186 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,950 | ₩33,017 | ₩31,801 | ₩31,841 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,068 | ₩33,070 | ₩31,881 | ₩32,897 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,904 | ₩30,772 | ₩29,717 | ₩30,585 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,064 | ₩30,371 | ₩29,583 | ₩30,171 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,371 | ₩30,732 | ₩29,463 | ₩30,051 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,732 | ₩31,066 | ₩30,064 | ₩30,091 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,293 | ₩31,414 | ₩30,117 | ₩30,732 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩31,026 | ₩31,667 | ₩30,599 | ₩31,053 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,636 | ₩31,320 | ₩29,543 | ₩30,612 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,264 | ₩30,532 | ₩29,583 | ₩30,492 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,333 | ₩31,374 | ₩29,222 | ₩29,316 | -6.44% | 796.5만 |
|---|