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 | ₩60,861 | ₩62,360 | ₩60,727 | ₩61,409 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,432 | ₩61,878 | ₩60,232 | ₩60,861 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,750 | ₩60,459 | ₩58,010 | ₩58,639 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,956 | ₩59,429 | ₩57,862 | ₩59,027 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,291 | ₩59,495 | ₩57,140 | ₩58,692 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,752 | ₩58,465 | ₩56,618 | ₩58,465 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,360 | ₩58,170 | ₩55,293 | ₩58,010 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,457 | ₩57,166 | ₩55,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,600 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,386 | ₩56,899 | ₩55,186 | ₩56,470 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,755 | ₩58,184 | ₩56,537 | ₩56,658 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,287 | ₩57,903 | ₩56,524 | ₩57,207 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,348 | ₩59,843 | ₩58,277 | ₩58,465 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,340 | ₩59,147 | ₩56,618 | ₩58,492 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,488 | ₩58,157 | ₩56,578 | ₩56,618 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩59,067 | ₩59,402 | ₩58,331 | ₩58,639 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,647 | ₩60,861 | ₩59,750 | ₩60,058 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,736 | ₩61,061 | ₩59,429 | ₩60,847 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩62,159 | ₩62,453 | ₩59,134 | ₩59,951 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩61,128 | ₩63,497 | ₩60,566 | ₩63,457 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩61,088 | ₩62,360 | ₩59,991 | ₩60,272 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,893 | ₩60,111 | ₩58,893 | ₩59,870 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,691 | ₩61,704 | ₩58,813 | ₩59,603 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,482 | ₩60,084 | ₩59,201 | ₩60,017 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,478 | ₩59,549 | ₩57,568 | ₩58,291 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,465 | ₩58,639 | ₩57,193 | ₩57,247 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,589 | ₩59,736 | ₩58,960 | ₩59,134 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,559 | ₩60,406 | ₩58,478 | ₩59,830 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩59,107 | ₩59,429 | ₩57,929 | ₩59,295 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,451 | ₩59,040 | ₩56,778 | ₩57,755 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,859 | ₩57,488 | ₩56,283 | ₩56,939 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,186 | ₩56,926 | ₩54,556 | ₩56,725 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,449 | ₩56,270 | ₩54,155 | ₩55,132 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,386 | ₩56,738 | ₩55,319 | ₩55,346 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,461 | ₩58,184 | ₩55,948 | ₩57,501 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,589 | ₩60,017 | ₩58,063 | ₩58,077 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,910 | ₩60,299 | ₩59,161 | ₩59,415 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,367 | ₩60,232 | ₩57,354 | ₩58,157 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,243 | ₩56,738 | ₩55,012 | ₩56,711 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,262 | ₩55,681 | ₩54,088 | ₩55,654 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,208 | ₩54,878 | ₩53,606 | ₩54,168 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,736 | ₩53,633 | ₩52,308 | ₩53,539 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,686 | ₩54,222 | ₩53,231 | ₩53,499 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,195 | ₩55,199 | ₩54,008 | ₩54,369 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,183 | ₩55,119 | ₩51,143 | ₩54,904 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,172 | ₩50,728 | ₩47,770 | ₩50,367 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,935 | ₩49,136 | ₩47,462 | ₩48,895 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,985 | ₩48,118 | ₩46,231 | ₩46,392 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩48,065 | ₩48,333 | ₩47,235 | ₩47,918 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,855 | ₩50,086 | ₩48,346 | ₩49,350 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,788 | ₩50,099 | ₩48,199 | ₩49,952 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,426 | ₩48,761 | ₩47,650 | ₩48,627 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,881 | ₩49,229 | ₩47,891 | ₩49,122 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,338 | ₩47,315 | ₩45,669 | ₩46,753 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,352 | ₩48,092 | ₩45,990 | ₩46,499 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,654 | ₩49,470 | ₩48,239 | ₩48,386 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩50,113 | ₩50,461 | ₩48,681 | ₩48,747 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,600 | ₩48,948 | ₩48,051 | ₩48,426 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,900 | ₩47,891 | ₩46,726 | ₩47,877 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,485 | ₩47,315 | ₩46,057 | ₩46,633 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩47,048 | ₩47,436 | ₩46,030 | ₩47,141 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,803 | ₩46,459 | ₩45,669 | ₩45,883 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,749 | ₩46,392 | ₩44,678 | ₩45,870 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,579 | ₩46,981 | ₩45,281 | ₩46,218 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,816 | ₩46,753 | ₩45,709 | ₩46,405 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,638 | ₩45,147 | ₩44,076 | ₩44,759 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,298 | ₩46,606 | ₩44,545 | ₩44,558 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,740 | ₩47,141 | ₩45,763 | ₩46,927 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,634 | ₩45,856 | ₩43,634 | ₩45,508 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩43,059 | ₩44,023 | ₩42,952 | ₩43,447 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩43,072 | ₩43,916 | ₩42,912 | ₩43,313 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,286 | ₩43,916 | ₩42,524 | ₩42,657 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,170 | ₩44,732 | ₩43,487 | ₩43,594 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,317 | ₩44,946 | ₩43,929 | ₩44,116 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,371 | ₩44,652 | ₩43,661 | ₩44,183 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,223 | ₩45,040 | ₩43,849 | ₩44,732 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,451 | ₩44,879 | ₩43,688 | ₩44,612 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,241 | ₩45,990 | ₩45,241 | ₩45,803 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩45,053 | ₩45,816 | ₩44,330 | ₩45,776 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,625 | ₩44,652 | ₩43,487 | ₩44,210 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,776 | ₩46,285 | ₩45,134 | ₩45,415 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,308 | ₩46,137 | ₩45,241 | ₩45,856 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,485 | ₩47,315 | ₩46,030 | ₩46,539 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,573 | ₩50,394 | ₩48,453 | ₩49,551 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,759 | ₩51,799 | ₩48,895 | ₩49,229 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,273 | ₩51,572 | ₩49,791 | ₩50,862 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,658 | ₩49,872 | ₩47,677 | ₩49,002 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,925 | ₩50,528 | ₩49,497 | ₩50,407 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,902 | ₩51,063 | ₩48,921 | ₩48,948 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,273 | ₩51,424 | ₩50,073 | ₩51,157 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,183 | ₩51,920 | ₩50,595 | ₩51,304 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,380 | ₩51,411 | ₩50,220 | ₩50,608 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩50,099 | ₩51,438 | ₩49,925 | ₩50,528 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,399 | ₩48,828 | ₩47,864 | ₩48,761 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,965 | ₩49,979 | ₩48,373 | ₩48,895 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,855 | ₩49,912 | ₩48,333 | ₩49,015 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,558 | ₩52,388 | ₩50,126 | ₩50,193 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩51,063 | ₩52,428 | ₩50,661 | ₩51,933 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,927 | ₩54,075 | ₩50,715 | ₩51,317 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,824 | ₩55,654 | ₩52,415 | ₩52,629 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,690 | ₩55,145 | ₩53,285 | ₩54,757 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,933 | ₩54,155 | ₩51,424 | ₩53,740 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,260 | ₩52,268 | ₩50,019 | ₩52,174 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,162 | ₩49,952 | ₩48,962 | ₩49,671 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,832 | ₩50,059 | ₩48,373 | ₩49,484 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,711 | ₩50,193 | ₩48,614 | ₩49,644 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩49,122 | ₩49,658 | ₩48,225 | ₩49,122 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,466 | ₩48,573 | ₩47,074 | ₩47,596 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,855 | ₩49,189 | ₩47,329 | ₩48,507 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,776 | ₩53,338 | ₩51,117 | ₩51,264 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,868 | ₩56,337 | ₩55,119 | ₩55,520 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,342 | ₩56,296 | ₩53,512 | ₩56,243 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,981 | ₩54,128 | ₩52,134 | ₩53,713 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,897 | ₩54,664 | ₩52,294 | ₩54,516 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,272 | ₩54,061 | ₩52,616 | ₩53,968 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,656 | ₩52,870 | ₩51,451 | ₩51,732 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩51,023 | ₩51,692 | ₩50,675 | ₩51,438 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,652 | ₩51,652 | ₩49,791 | ₩50,501 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,384 | ₩52,227 | ₩50,835 | ₩51,746 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,501 | ₩51,183 | ₩50,394 | ₩50,943 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,453 | ₩50,407 | ₩47,958 | ₩50,327 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,132 | ₩48,975 | ₩47,637 | ₩48,145 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,338 | ₩48,118 | ₩44,745 | ₩47,837 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,988 | ₩50,782 | ₩48,962 | ₩50,728 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,149 | ₩49,551 | ₩48,172 | ₩48,988 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,960 | ₩51,960 | ₩49,256 | ₩49,564 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩53,044 | ₩53,272 | ₩52,134 | ₩52,857 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,692 | ₩52,375 | ₩51,237 | ₩51,705 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,549 | ₩53,338 | ₩50,769 | ₩52,161 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,497 | ₩52,736 | ₩47,021 | ₩51,866 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,157 | ₩59,268 | ₩57,247 | ₩57,501 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,216 | ₩57,702 | ₩55,882 | ₩57,581 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,331 | ₩58,799 | ₩54,864 | ₩56,270 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,346 | ₩56,832 | ₩54,034 | ₩55,346 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,331 | ₩59,295 | ₩54,771 | ₩56,805 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,232 | ₩61,115 | ₩57,675 | ₩58,545 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,889 | ₩59,616 | ₩57,822 | ₩59,415 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,989 | ₩57,849 | ₩55,948 | ₩57,287 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,794 | ₩55,801 | ₩53,446 | ₩55,306 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,164 | ₩55,480 | ₩53,164 | ₩54,610 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩51,090 | ₩52,857 | ₩50,380 | ₩52,241 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,317 | ₩52,897 | ₩51,009 | ₩52,348 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,524 | ₩52,241 | ₩49,430 | ₩50,943 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,132 | ₩49,216 | ₩48,011 | ₩49,002 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,579 | ₩48,185 | ₩46,311 | ₩48,011 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,830 | ₩46,900 | ₩45,321 | ₩46,231 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,638 | ₩46,298 | ₩44,638 | ₩46,137 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,438 | ₩45,722 | ₩44,036 | ₩44,986 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,470 | ₩44,344 | ₩42,189 | ₩44,130 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,912 | ₩43,742 | ₩42,216 | ₩42,590 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,478 | ₩45,214 | ₩43,246 | ₩43,621 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩44,023 | ₩44,732 | ₩43,086 | ₩43,742 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,416 | ₩43,594 | ₩42,376 | ₩43,340 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,426 | ₩41,961 | ₩40,770 | ₩41,627 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,965 | ₩43,875 | ₩41,453 | ₩42,631 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,527 | ₩43,835 | ₩40,409 | ₩42,416 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,606 | ₩40,717 | ₩39,043 | ₩40,650 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,996 | ₩39,833 | ₩36,380 | ₩38,950 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,307 | ₩38,414 | ₩37,103 | ₩37,263 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,548 | ₩38,548 | ₩37,692 | ₩38,307 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,843 | ₩39,659 | ₩38,026 | ₩38,441 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,548 | ₩39,351 | ₩38,441 | ₩38,896 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,110 | ₩40,261 | ₩38,629 | ₩38,923 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,277 | ₩38,629 | ₩37,210 | ₩38,294 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,477 | ₩38,147 | ₩35,831 | ₩36,594 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,965 | ₩37,477 | ₩35,911 | ₩37,370 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,638 | ₩37,986 | ₩35,403 | ₩36,032 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,477 | ₩38,227 | ₩37,143 | ₩37,825 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,728 | ₩37,076 | ₩36,420 | ₩36,741 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,755 | ₩37,370 | ₩36,500 | ₩36,795 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,644 | ₩37,009 | ₩35,523 | ₩36,755 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,099 | ₩36,152 | ₩34,252 | ₩35,443 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,858 | ₩36,835 | ₩35,844 | ₩36,648 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,707 | ₩35,496 | ₩34,519 | ₩35,416 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,957 | ₩35,095 | ₩33,864 | ₩34,653 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,122 | ₩35,604 | ₩34,198 | ₩35,349 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,179 | ₩36,795 | ₩35,108 | ₩35,148 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩35,055 | ₩35,108 | ₩34,145 | ₩34,814 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,265 | ₩34,934 | ₩34,011 | ₩34,573 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩35,028 | ₩35,028 | ₩33,435 | ₩33,997 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,095 | ₩35,590 | ₩34,399 | ₩34,533 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,800 | ₩34,921 | ₩33,690 | ₩34,198 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,252 | ₩35,617 | ₩34,252 | ₩35,523 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,760 | ₩35,135 | ₩33,743 | ₩33,930 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,854 | ₩34,988 | ₩34,185 | ₩34,506 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,162 | ₩35,162 | ₩33,997 | ₩34,814 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,961 | ₩36,621 | ₩34,827 | ₩35,724 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩34,064 | ₩35,175 | ₩33,984 | ₩34,426 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,917 | ₩33,917 | ₩33,234 | ₩33,355 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩34,051 | ₩34,426 | ₩33,569 | ₩33,730 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,468 | ₩34,359 | ₩31,401 | ₩33,957 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,923 | ₩32,043 | ₩31,120 | ₩31,307 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,565 | ₩32,940 | ₩31,762 | ₩31,963 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,171 | ₩34,533 | ₩31,441 | ₩32,753 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,900 | ₩34,198 | ₩32,646 | ₩33,944 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩33,060 | ₩33,181 | ₩32,672 | ₩32,739 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,886 | ₩33,261 | ₩32,806 | ₩33,060 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,632 | ₩32,779 | ₩32,284 | ₩32,632 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,472 | ₩32,846 | ₩32,016 | ₩32,364 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,632 | ₩32,779 | ₩32,378 | ₩32,605 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,712 | ₩32,886 | ₩32,324 | ₩32,605 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,793 | ₩33,435 | ₩32,605 | ₩32,672 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,137 | ₩32,779 | ₩32,057 | ₩32,284 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,753 | ₩32,967 | ₩31,628 | ₩31,869 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,525 | ₩33,141 | ₩32,190 | ₩32,967 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,516 | ₩33,516 | ₩31,789 | ₩32,070 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,760 | ₩34,760 | ₩33,408 | ₩33,823 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,961 | ₩35,322 | ₩34,386 | ₩34,707 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,707 | ₩35,256 | ₩34,426 | ₩34,734 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,189 | ₩35,684 | ₩34,747 | ₩35,229 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,787 | ₩35,537 | ₩34,613 | ₩35,322 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,483 | ₩36,045 | ₩34,934 | ₩34,988 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,885 | ₩37,103 | ₩35,804 | ₩36,273 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,139 | ₩36,393 | ₩35,617 | ₩35,751 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,399 | ₩36,112 | ₩34,345 | ₩36,072 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,837 | ₩34,265 | ₩33,168 | ₩34,064 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,315 | ₩34,560 | ₩33,154 | ₩33,837 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩33,034 | ₩33,690 | ₩32,793 | ₩33,422 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,351 | ₩33,529 | ₩32,284 | ₩33,020 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,391 | ₩32,391 | ₩31,468 | ₩32,231 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,802 | ₩32,793 | ₩31,414 | ₩32,672 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,120 | ₩32,431 | ₩30,865 | ₩32,057 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,338 | ₩33,770 | ₩31,146 | ₩31,294 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩32,083 | ₩32,485 | ₩31,227 | ₩32,190 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,592 | ₩33,649 | ₩32,057 | ₩33,355 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩33,074 | ₩33,422 | ₩32,217 | ₩32,632 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩33,060 | ₩33,288 | ₩32,338 | ₩33,181 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,124 | ₩34,533 | ₩32,124 | ₩33,047 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,619 | ₩33,074 | ₩31,909 | ₩31,976 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,980 | ₩33,609 | ₩32,806 | ₩32,913 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,378 | ₩32,659 | ₩31,548 | ₩32,592 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,816 | ₩32,364 | ₩31,160 | ₩31,896 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,906 | ₩31,802 | ₩30,531 | ₩31,642 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,380 | ₩29,915 | ₩28,951 | ₩28,991 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,500 | ₩29,714 | ₩29,125 | ₩29,567 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,129 | ₩30,276 | ₩29,580 | ₩30,102 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,276 | ₩30,731 | ₩30,062 | ₩30,317 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,942 | ₩30,731 | ₩29,861 | ₩29,982 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,383 | ₩31,133 | ₩30,129 | ₩30,169 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩31,026 | ₩31,026 | ₩29,741 | ₩30,424 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,351 | ₩32,605 | ₩31,213 | ₩31,240 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩33,007 | ₩33,074 | ₩31,856 | ₩31,896 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,124 | ₩33,127 | ₩31,936 | ₩32,953 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,955 | ₩30,825 | ₩29,768 | ₩30,638 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,116 | ₩30,424 | ₩29,634 | ₩30,223 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,424 | ₩30,785 | ₩29,513 | ₩30,102 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,785 | ₩31,120 | ₩30,116 | ₩30,143 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,347 | ₩31,468 | ₩30,169 | ₩30,785 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩31,080 | ₩31,722 | ₩30,651 | ₩31,106 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,687 | ₩31,374 | ₩29,594 | ₩30,665 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,317 | ₩30,584 | ₩29,634 | ₩30,544 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,387 | ₩31,428 | ₩29,273 | ₩29,366 | -6.44% | 796.5만 |
|---|