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 | ₩60,738 | ₩62,234 | ₩60,604 | ₩61,286 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,310 | ₩61,753 | ₩60,110 | ₩60,738 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,629 | ₩60,337 | ₩57,893 | ₩58,521 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,839 | ₩59,309 | ₩57,746 | ₩58,908 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,173 | ₩59,375 | ₩57,024 | ₩58,574 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,637 | ₩58,347 | ₩56,503 | ₩58,347 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,248 | ₩58,053 | ₩55,181 | ₩57,893 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,343 | ₩57,051 | ₩55,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,488 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,275 | ₩56,784 | ₩55,074 | ₩56,357 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,639 | ₩58,066 | ₩56,423 | ₩56,544 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,171 | ₩57,786 | ₩56,410 | ₩57,091 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,228 | ₩59,723 | ₩58,160 | ₩58,347 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,225 | ₩59,028 | ₩56,503 | ₩58,374 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,372 | ₩58,040 | ₩56,463 | ₩56,503 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,948 | ₩59,282 | ₩58,213 | ₩58,521 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,524 | ₩60,738 | ₩59,629 | ₩59,936 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,616 | ₩60,938 | ₩59,309 | ₩60,725 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩62,034 | ₩62,327 | ₩59,015 | ₩59,830 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩61,005 | ₩63,369 | ₩60,444 | ₩63,329 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,965 | ₩62,234 | ₩59,870 | ₩60,150 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,774 | ₩59,990 | ₩58,774 | ₩59,749 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,566 | ₩61,579 | ₩58,694 | ₩59,482 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,362 | ₩59,963 | ₩59,082 | ₩59,896 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,360 | ₩59,429 | ₩57,452 | ₩58,173 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,347 | ₩58,521 | ₩57,078 | ₩57,131 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,469 | ₩59,616 | ₩58,841 | ₩59,015 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,440 | ₩60,284 | ₩58,360 | ₩59,709 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩58,988 | ₩59,309 | ₩57,813 | ₩59,175 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,334 | ₩58,921 | ₩56,664 | ₩57,639 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,744 | ₩57,372 | ₩56,170 | ₩56,824 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,074 | ₩56,811 | ₩54,446 | ₩56,610 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,340 | ₩56,156 | ₩54,046 | ₩55,021 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,275 | ₩56,624 | ₩55,208 | ₩55,235 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,345 | ₩58,066 | ₩55,836 | ₩57,385 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,469 | ₩59,896 | ₩57,946 | ₩57,959 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,790 | ₩60,177 | ₩59,041 | ₩59,295 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,252 | ₩60,110 | ₩57,238 | ₩58,040 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,129 | ₩56,624 | ₩54,901 | ₩56,597 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,153 | ₩55,568 | ₩53,979 | ₩55,542 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,099 | ₩54,767 | ₩53,498 | ₩54,059 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,630 | ₩53,525 | ₩52,202 | ₩53,431 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,578 | ₩54,112 | ₩53,124 | ₩53,391 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,086 | ₩55,088 | ₩53,899 | ₩54,259 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,080 | ₩55,007 | ₩51,040 | ₩54,794 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,075 | ₩50,626 | ₩47,674 | ₩50,265 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,836 | ₩49,036 | ₩47,367 | ₩48,796 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,888 | ₩48,021 | ₩46,138 | ₩46,298 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,968 | ₩48,235 | ₩47,140 | ₩47,821 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,756 | ₩49,985 | ₩48,248 | ₩49,250 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,689 | ₩49,998 | ₩48,101 | ₩49,851 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,329 | ₩48,662 | ₩47,554 | ₩48,529 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,783 | ₩49,130 | ₩47,794 | ₩49,023 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,245 | ₩47,220 | ₩45,577 | ₩46,659 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,258 | ₩47,995 | ₩45,897 | ₩46,405 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,556 | ₩49,370 | ₩48,142 | ₩48,288 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩50,012 | ₩50,359 | ₩48,582 | ₩48,649 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,502 | ₩48,849 | ₩47,955 | ₩48,329 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,806 | ₩47,794 | ₩46,632 | ₩47,781 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,392 | ₩47,220 | ₩45,964 | ₩46,539 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,953 | ₩47,340 | ₩45,937 | ₩47,046 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,710 | ₩46,365 | ₩45,577 | ₩45,791 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,657 | ₩46,298 | ₩44,588 | ₩45,777 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,485 | ₩46,886 | ₩45,189 | ₩46,124 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,724 | ₩46,659 | ₩45,617 | ₩46,311 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,548 | ₩45,056 | ₩43,987 | ₩44,668 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,205 | ₩46,512 | ₩44,455 | ₩44,468 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,645 | ₩47,046 | ₩45,670 | ₩46,832 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,546 | ₩45,764 | ₩43,546 | ₩45,417 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,972 | ₩43,934 | ₩42,865 | ₩43,359 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,985 | ₩43,827 | ₩42,825 | ₩43,226 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,199 | ₩43,827 | ₩42,438 | ₩42,571 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,081 | ₩44,642 | ₩43,399 | ₩43,506 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,228 | ₩44,855 | ₩43,840 | ₩44,027 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,281 | ₩44,562 | ₩43,573 | ₩44,094 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,134 | ₩44,949 | ₩43,760 | ₩44,642 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,361 | ₩44,789 | ₩43,600 | ₩44,522 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,149 | ₩45,897 | ₩45,149 | ₩45,710 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,962 | ₩45,724 | ₩44,241 | ₩45,684 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,535 | ₩44,562 | ₩43,399 | ₩44,121 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,684 | ₩46,191 | ₩45,043 | ₩45,323 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,216 | ₩46,044 | ₩45,149 | ₩45,764 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,392 | ₩47,220 | ₩45,937 | ₩46,445 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,475 | ₩50,292 | ₩48,355 | ₩49,451 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,655 | ₩51,695 | ₩48,796 | ₩49,130 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,172 | ₩51,468 | ₩49,691 | ₩50,760 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,557 | ₩49,771 | ₩47,580 | ₩48,903 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,825 | ₩50,426 | ₩49,397 | ₩50,305 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,800 | ₩50,960 | ₩48,823 | ₩48,849 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,172 | ₩51,321 | ₩49,972 | ₩51,054 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,080 | ₩51,815 | ₩50,492 | ₩51,200 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,279 | ₩51,307 | ₩50,118 | ₩50,506 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩49,998 | ₩51,334 | ₩49,825 | ₩50,426 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,302 | ₩48,729 | ₩47,767 | ₩48,662 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,865 | ₩49,878 | ₩48,275 | ₩48,796 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,756 | ₩49,811 | ₩48,235 | ₩48,916 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,454 | ₩52,282 | ₩50,025 | ₩50,092 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,960 | ₩52,323 | ₩50,559 | ₩51,828 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,819 | ₩53,966 | ₩50,613 | ₩51,214 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,714 | ₩55,542 | ₩52,309 | ₩52,523 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,580 | ₩55,034 | ₩53,177 | ₩54,647 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,828 | ₩54,046 | ₩51,321 | ₩53,632 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,159 | ₩52,162 | ₩49,918 | ₩52,069 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,063 | ₩49,851 | ₩48,863 | ₩49,571 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,731 | ₩49,958 | ₩48,275 | ₩49,384 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,611 | ₩50,092 | ₩48,516 | ₩49,544 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩49,023 | ₩49,557 | ₩48,128 | ₩49,023 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,369 | ₩48,475 | ₩46,979 | ₩47,500 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,756 | ₩49,090 | ₩47,233 | ₩48,409 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,670 | ₩53,231 | ₩51,013 | ₩51,160 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,755 | ₩56,223 | ₩55,007 | ₩55,408 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,233 | ₩56,183 | ₩53,404 | ₩56,129 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,872 | ₩54,019 | ₩52,029 | ₩53,605 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,790 | ₩54,553 | ₩52,189 | ₩54,406 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,164 | ₩53,952 | ₩52,510 | ₩53,859 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,550 | ₩52,763 | ₩51,347 | ₩51,628 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,920 | ₩51,588 | ₩50,573 | ₩51,334 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,548 | ₩51,548 | ₩49,691 | ₩50,399 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,281 | ₩52,122 | ₩50,733 | ₩51,641 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,399 | ₩51,080 | ₩50,292 | ₩50,840 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,355 | ₩50,305 | ₩47,861 | ₩50,225 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,035 | ₩48,876 | ₩47,540 | ₩48,048 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,245 | ₩48,021 | ₩44,655 | ₩47,741 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,890 | ₩50,679 | ₩48,863 | ₩50,626 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,050 | ₩49,451 | ₩48,075 | ₩48,890 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,855 | ₩51,855 | ₩49,157 | ₩49,464 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,937 | ₩53,164 | ₩52,029 | ₩52,750 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,588 | ₩52,269 | ₩51,134 | ₩51,601 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,443 | ₩53,231 | ₩50,666 | ₩52,055 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,397 | ₩52,630 | ₩46,926 | ₩51,761 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,040 | ₩59,148 | ₩57,131 | ₩57,385 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,103 | ₩57,585 | ₩55,769 | ₩57,465 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,213 | ₩58,681 | ₩54,754 | ₩56,156 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,235 | ₩56,717 | ₩53,925 | ₩55,235 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,213 | ₩59,175 | ₩54,660 | ₩56,691 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,110 | ₩60,992 | ₩57,559 | ₩58,427 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,772 | ₩59,496 | ₩57,706 | ₩59,295 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,876 | ₩57,732 | ₩55,836 | ₩57,171 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,685 | ₩55,689 | ₩53,338 | ₩55,194 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,057 | ₩55,368 | ₩53,057 | ₩54,500 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩50,987 | ₩52,750 | ₩50,279 | ₩52,135 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,214 | ₩52,790 | ₩50,907 | ₩52,242 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,424 | ₩52,135 | ₩49,330 | ₩50,840 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,035 | ₩49,117 | ₩47,914 | ₩48,903 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,485 | ₩48,088 | ₩46,218 | ₩47,914 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,737 | ₩46,806 | ₩45,230 | ₩46,138 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,548 | ₩46,205 | ₩44,548 | ₩46,044 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,348 | ₩45,630 | ₩43,947 | ₩44,896 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,384 | ₩44,254 | ₩42,104 | ₩44,041 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,825 | ₩43,653 | ₩42,131 | ₩42,505 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,388 | ₩45,123 | ₩43,159 | ₩43,533 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,934 | ₩44,642 | ₩42,999 | ₩43,653 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,331 | ₩43,506 | ₩42,291 | ₩43,253 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,342 | ₩41,877 | ₩40,688 | ₩41,543 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,879 | ₩43,787 | ₩41,369 | ₩42,545 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,440 | ₩43,747 | ₩40,327 | ₩42,331 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,526 | ₩40,634 | ₩38,965 | ₩40,568 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,921 | ₩39,753 | ₩36,307 | ₩38,871 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,230 | ₩38,337 | ₩37,028 | ₩37,188 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,470 | ₩38,470 | ₩37,616 | ₩38,230 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,764 | ₩39,579 | ₩37,950 | ₩38,364 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,470 | ₩39,272 | ₩38,364 | ₩38,818 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,031 | ₩40,180 | ₩38,551 | ₩38,844 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,201 | ₩38,551 | ₩37,135 | ₩38,217 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,402 | ₩38,070 | ₩35,759 | ₩36,520 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,892 | ₩37,402 | ₩35,839 | ₩37,295 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,562 | ₩37,909 | ₩35,331 | ₩35,959 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,402 | ₩38,150 | ₩37,068 | ₩37,749 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,654 | ₩37,001 | ₩36,347 | ₩36,667 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,681 | ₩37,295 | ₩36,427 | ₩36,721 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,572 | ₩36,934 | ₩35,452 | ₩36,681 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,026 | ₩36,079 | ₩34,183 | ₩35,371 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,786 | ₩36,761 | ₩35,772 | ₩36,574 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,637 | ₩35,425 | ₩34,450 | ₩35,345 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,889 | ₩35,024 | ₩33,795 | ₩34,583 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,051 | ₩35,532 | ₩34,129 | ₩35,278 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,106 | ₩36,721 | ₩35,038 | ₩35,078 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,984 | ₩35,038 | ₩34,076 | ₩34,744 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,196 | ₩34,864 | ₩33,942 | ₩34,503 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,957 | ₩34,957 | ₩33,368 | ₩33,929 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,024 | ₩35,518 | ₩34,330 | ₩34,463 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,730 | ₩34,851 | ₩33,622 | ₩34,129 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,183 | ₩35,545 | ₩34,183 | ₩35,452 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,690 | ₩35,064 | ₩33,675 | ₩33,862 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,784 | ₩34,917 | ₩34,116 | ₩34,436 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,091 | ₩35,091 | ₩33,929 | ₩34,744 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,891 | ₩36,547 | ₩34,757 | ₩35,652 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩33,996 | ₩35,104 | ₩33,915 | ₩34,356 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,849 | ₩33,849 | ₩33,167 | ₩33,288 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,982 | ₩34,356 | ₩33,501 | ₩33,662 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,404 | ₩34,289 | ₩31,337 | ₩33,889 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,858 | ₩31,979 | ₩31,057 | ₩31,244 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,500 | ₩32,874 | ₩31,698 | ₩31,898 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,102 | ₩34,463 | ₩31,377 | ₩32,687 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,833 | ₩34,129 | ₩32,580 | ₩33,875 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩32,994 | ₩33,114 | ₩32,606 | ₩32,673 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,820 | ₩33,194 | ₩32,740 | ₩32,994 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,566 | ₩32,713 | ₩32,219 | ₩32,566 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,406 | ₩32,780 | ₩31,952 | ₩32,299 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,566 | ₩32,713 | ₩32,313 | ₩32,540 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,646 | ₩32,820 | ₩32,259 | ₩32,540 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,727 | ₩33,368 | ₩32,540 | ₩32,606 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,072 | ₩32,713 | ₩31,992 | ₩32,219 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,687 | ₩32,900 | ₩31,564 | ₩31,805 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,459 | ₩33,074 | ₩32,126 | ₩32,900 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,448 | ₩33,448 | ₩31,725 | ₩32,005 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,690 | ₩34,690 | ₩33,341 | ₩33,755 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,891 | ₩35,251 | ₩34,316 | ₩34,637 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,637 | ₩35,184 | ₩34,356 | ₩34,663 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,118 | ₩35,612 | ₩34,677 | ₩35,158 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,717 | ₩35,465 | ₩34,543 | ₩35,251 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,412 | ₩35,973 | ₩34,864 | ₩34,917 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,812 | ₩37,028 | ₩35,732 | ₩36,200 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,066 | ₩36,320 | ₩35,545 | ₩35,679 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,330 | ₩36,039 | ₩34,276 | ₩35,999 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,769 | ₩34,196 | ₩33,101 | ₩33,996 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,248 | ₩34,490 | ₩33,087 | ₩33,769 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,967 | ₩33,622 | ₩32,727 | ₩33,354 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,286 | ₩33,461 | ₩32,219 | ₩32,954 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,326 | ₩32,326 | ₩31,404 | ₩32,166 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,738 | ₩32,727 | ₩31,351 | ₩32,606 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,057 | ₩32,366 | ₩30,803 | ₩31,992 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,272 | ₩33,702 | ₩31,084 | ₩31,231 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩32,019 | ₩32,419 | ₩31,164 | ₩32,126 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,526 | ₩33,582 | ₩31,992 | ₩33,288 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩33,007 | ₩33,354 | ₩32,152 | ₩32,566 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩32,994 | ₩33,221 | ₩32,272 | ₩33,114 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,059 | ₩34,463 | ₩32,059 | ₩32,980 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,553 | ₩33,007 | ₩31,845 | ₩31,912 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,914 | ₩33,541 | ₩32,740 | ₩32,847 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,313 | ₩32,593 | ₩31,484 | ₩32,526 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,751 | ₩32,299 | ₩31,097 | ₩31,832 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,843 | ₩31,738 | ₩30,469 | ₩31,578 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,320 | ₩29,855 | ₩28,893 | ₩28,933 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,441 | ₩29,654 | ₩29,067 | ₩29,507 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,068 | ₩30,215 | ₩29,521 | ₩30,042 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,215 | ₩30,670 | ₩30,002 | ₩30,255 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,881 | ₩30,670 | ₩29,801 | ₩29,921 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,322 | ₩31,070 | ₩30,068 | ₩30,108 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,963 | ₩30,963 | ₩29,681 | ₩30,362 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,286 | ₩32,540 | ₩31,150 | ₩31,177 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,940 | ₩33,007 | ₩31,792 | ₩31,832 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,059 | ₩33,061 | ₩31,872 | ₩32,887 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,895 | ₩30,763 | ₩29,708 | ₩30,576 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,055 | ₩30,362 | ₩29,574 | ₩30,162 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,362 | ₩30,723 | ₩29,454 | ₩30,042 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,723 | ₩31,057 | ₩30,055 | ₩30,082 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,284 | ₩31,404 | ₩30,108 | ₩30,723 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩31,017 | ₩31,658 | ₩30,589 | ₩31,044 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,628 | ₩31,311 | ₩29,534 | ₩30,603 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,255 | ₩30,523 | ₩29,574 | ₩30,482 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,324 | ₩31,364 | ₩29,214 | ₩29,307 | -6.44% | 796.5만 |
|---|