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 | ₩60,702 | ₩62,197 | ₩60,568 | ₩61,249 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,274 | ₩61,716 | ₩60,074 | ₩60,702 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,594 | ₩60,301 | ₩57,858 | ₩58,485 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,805 | ₩59,273 | ₩57,711 | ₩58,873 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,138 | ₩59,340 | ₩56,990 | ₩58,539 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,603 | ₩58,312 | ₩56,470 | ₩58,312 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,215 | ₩58,018 | ₩55,148 | ₩57,858 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,309 | ₩57,017 | ₩55,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,455 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,241 | ₩56,750 | ₩55,041 | ₩56,323 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,604 | ₩58,032 | ₩56,390 | ₩56,510 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,137 | ₩57,751 | ₩56,376 | ₩57,057 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,193 | ₩59,687 | ₩58,125 | ₩58,312 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,191 | ₩58,993 | ₩56,470 | ₩58,339 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,337 | ₩58,005 | ₩56,430 | ₩56,470 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,913 | ₩59,246 | ₩58,178 | ₩58,485 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,488 | ₩60,702 | ₩59,594 | ₩59,901 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,580 | ₩60,902 | ₩59,273 | ₩60,688 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩61,996 | ₩62,290 | ₩58,979 | ₩59,794 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩60,969 | ₩63,331 | ₩60,408 | ₩63,291 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,928 | ₩62,197 | ₩59,834 | ₩60,114 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,739 | ₩59,954 | ₩58,739 | ₩59,714 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,529 | ₩61,543 | ₩58,659 | ₩59,447 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,327 | ₩59,927 | ₩59,046 | ₩59,861 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,325 | ₩59,393 | ₩57,417 | ₩58,138 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,312 | ₩58,485 | ₩57,044 | ₩57,097 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,433 | ₩59,580 | ₩58,806 | ₩58,979 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,405 | ₩60,248 | ₩58,325 | ₩59,674 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩58,953 | ₩59,273 | ₩57,778 | ₩59,140 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,299 | ₩58,886 | ₩56,630 | ₩57,604 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,710 | ₩57,337 | ₩56,136 | ₩56,790 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,041 | ₩56,777 | ₩54,414 | ₩56,576 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,307 | ₩56,123 | ₩54,013 | ₩54,988 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,241 | ₩56,590 | ₩55,175 | ₩55,201 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,311 | ₩58,032 | ₩55,802 | ₩57,351 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,433 | ₩59,861 | ₩57,911 | ₩57,925 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,754 | ₩60,141 | ₩59,006 | ₩59,260 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,217 | ₩60,074 | ₩57,204 | ₩58,005 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,096 | ₩56,590 | ₩54,868 | ₩56,563 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,120 | ₩55,535 | ₩53,947 | ₩55,508 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,067 | ₩54,734 | ₩53,466 | ₩54,027 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,598 | ₩53,493 | ₩52,171 | ₩53,399 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,546 | ₩54,080 | ₩53,092 | ₩53,359 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,053 | ₩55,055 | ₩53,866 | ₩54,227 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,050 | ₩54,974 | ₩51,010 | ₩54,761 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,046 | ₩50,596 | ₩47,645 | ₩50,235 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,807 | ₩49,007 | ₩47,338 | ₩48,767 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,859 | ₩47,993 | ₩46,110 | ₩46,270 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,939 | ₩48,206 | ₩47,111 | ₩47,792 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,727 | ₩49,955 | ₩48,219 | ₩49,221 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,660 | ₩49,968 | ₩48,073 | ₩49,821 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,300 | ₩48,633 | ₩47,525 | ₩48,500 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,753 | ₩49,101 | ₩47,766 | ₩48,994 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,217 | ₩47,192 | ₩45,550 | ₩46,631 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,230 | ₩47,966 | ₩45,870 | ₩46,377 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,527 | ₩49,341 | ₩48,113 | ₩48,260 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩49,982 | ₩50,329 | ₩48,553 | ₩48,620 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,473 | ₩48,820 | ₩47,926 | ₩48,300 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,778 | ₩47,766 | ₩46,604 | ₩47,752 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,364 | ₩47,192 | ₩45,937 | ₩46,511 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,925 | ₩47,312 | ₩45,910 | ₩47,018 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,683 | ₩46,337 | ₩45,550 | ₩45,763 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,630 | ₩46,270 | ₩44,562 | ₩45,750 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,457 | ₩46,858 | ₩45,162 | ₩46,097 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,696 | ₩46,631 | ₩45,590 | ₩46,284 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,522 | ₩45,029 | ₩43,961 | ₩44,642 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,177 | ₩46,484 | ₩44,428 | ₩44,441 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,617 | ₩47,018 | ₩45,643 | ₩46,804 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,520 | ₩45,736 | ₩43,520 | ₩45,389 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,946 | ₩43,907 | ₩42,840 | ₩43,333 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,960 | ₩43,801 | ₩42,799 | ₩43,200 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,173 | ₩43,801 | ₩42,412 | ₩42,546 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,054 | ₩44,615 | ₩43,374 | ₩43,480 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,201 | ₩44,829 | ₩43,814 | ₩44,001 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,255 | ₩44,535 | ₩43,547 | ₩44,068 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,108 | ₩44,922 | ₩43,734 | ₩44,615 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,335 | ₩44,762 | ₩43,574 | ₩44,495 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,122 | ₩45,870 | ₩45,122 | ₩45,683 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,935 | ₩45,696 | ₩44,215 | ₩45,656 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,508 | ₩44,535 | ₩43,374 | ₩44,094 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,656 | ₩46,164 | ₩45,016 | ₩45,296 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,189 | ₩46,017 | ₩45,122 | ₩45,736 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,364 | ₩47,192 | ₩45,910 | ₩46,417 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,446 | ₩50,262 | ₩48,326 | ₩49,421 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,624 | ₩51,664 | ₩48,767 | ₩49,101 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,142 | ₩51,437 | ₩49,661 | ₩50,729 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,528 | ₩49,741 | ₩47,552 | ₩48,874 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,795 | ₩50,395 | ₩49,368 | ₩50,275 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,769 | ₩50,929 | ₩48,794 | ₩48,820 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,142 | ₩51,290 | ₩49,942 | ₩51,023 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,050 | ₩51,784 | ₩50,462 | ₩51,170 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,249 | ₩51,277 | ₩50,088 | ₩50,476 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩49,968 | ₩51,303 | ₩49,795 | ₩50,395 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,273 | ₩48,700 | ₩47,739 | ₩48,633 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,835 | ₩49,848 | ₩48,246 | ₩48,767 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,727 | ₩49,781 | ₩48,206 | ₩48,887 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,423 | ₩52,251 | ₩49,995 | ₩50,062 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,929 | ₩52,291 | ₩50,529 | ₩51,797 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,786 | ₩53,933 | ₩50,582 | ₩51,183 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,681 | ₩55,508 | ₩52,278 | ₩52,491 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,547 | ₩55,001 | ₩53,146 | ₩54,614 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,797 | ₩54,013 | ₩51,290 | ₩53,599 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,128 | ₩52,131 | ₩49,888 | ₩52,038 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,034 | ₩49,821 | ₩48,834 | ₩49,541 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,701 | ₩49,928 | ₩48,246 | ₩49,354 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,581 | ₩50,062 | ₩48,486 | ₩49,514 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩48,994 | ₩49,528 | ₩48,099 | ₩48,994 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,340 | ₩48,446 | ₩46,951 | ₩47,472 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,727 | ₩49,061 | ₩47,205 | ₩48,380 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,638 | ₩53,199 | ₩50,983 | ₩51,130 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,722 | ₩56,189 | ₩54,974 | ₩55,375 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,200 | ₩56,149 | ₩53,372 | ₩56,096 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,840 | ₩53,987 | ₩51,997 | ₩53,573 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,758 | ₩54,521 | ₩52,158 | ₩54,374 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,132 | ₩53,920 | ₩52,478 | ₩53,826 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,518 | ₩52,732 | ₩51,317 | ₩51,597 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,889 | ₩51,557 | ₩50,542 | ₩51,303 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,517 | ₩51,517 | ₩49,661 | ₩50,369 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,250 | ₩52,091 | ₩50,703 | ₩51,610 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,369 | ₩51,050 | ₩50,262 | ₩50,809 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,326 | ₩50,275 | ₩47,832 | ₩50,195 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,006 | ₩48,847 | ₩47,512 | ₩48,019 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,217 | ₩47,993 | ₩44,628 | ₩47,712 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,860 | ₩50,649 | ₩48,834 | ₩50,596 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,020 | ₩49,421 | ₩48,046 | ₩48,860 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,824 | ₩51,824 | ₩49,127 | ₩49,434 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,905 | ₩53,132 | ₩51,997 | ₩52,718 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,557 | ₩52,238 | ₩51,103 | ₩51,570 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,411 | ₩53,199 | ₩50,636 | ₩52,024 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,368 | ₩52,598 | ₩46,898 | ₩51,730 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,005 | ₩59,113 | ₩57,097 | ₩57,351 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,069 | ₩57,551 | ₩55,735 | ₩57,431 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,178 | ₩58,646 | ₩54,721 | ₩56,123 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,201 | ₩56,683 | ₩53,893 | ₩55,201 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,178 | ₩59,140 | ₩54,627 | ₩56,657 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,074 | ₩60,955 | ₩57,524 | ₩58,392 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,738 | ₩59,460 | ₩57,671 | ₩59,260 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,842 | ₩57,698 | ₩55,802 | ₩57,137 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,653 | ₩55,655 | ₩53,306 | ₩55,161 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,025 | ₩55,335 | ₩53,025 | ₩54,467 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩50,956 | ₩52,718 | ₩50,249 | ₩52,104 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,183 | ₩52,758 | ₩50,876 | ₩52,211 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,394 | ₩52,104 | ₩49,301 | ₩50,809 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,006 | ₩49,087 | ₩47,886 | ₩48,874 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,457 | ₩48,059 | ₩46,190 | ₩47,886 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,710 | ₩46,778 | ₩45,202 | ₩46,110 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,522 | ₩46,177 | ₩44,522 | ₩46,017 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,321 | ₩45,603 | ₩43,921 | ₩44,869 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,359 | ₩44,228 | ₩42,079 | ₩44,014 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,799 | ₩43,627 | ₩42,105 | ₩42,479 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,361 | ₩45,096 | ₩43,133 | ₩43,507 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,907 | ₩44,615 | ₩42,973 | ₩43,627 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,306 | ₩43,480 | ₩42,265 | ₩43,227 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,318 | ₩41,852 | ₩40,663 | ₩41,518 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,853 | ₩43,761 | ₩41,344 | ₩42,519 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,414 | ₩43,721 | ₩40,303 | ₩42,306 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,502 | ₩40,610 | ₩38,941 | ₩40,543 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,899 | ₩39,729 | ₩36,285 | ₩38,848 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,207 | ₩38,314 | ₩37,006 | ₩37,166 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,447 | ₩38,447 | ₩37,593 | ₩38,207 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,741 | ₩39,555 | ₩37,927 | ₩38,341 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,447 | ₩39,248 | ₩38,341 | ₩38,795 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,008 | ₩40,156 | ₩38,528 | ₩38,821 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,179 | ₩38,528 | ₩37,112 | ₩38,194 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,379 | ₩38,047 | ₩35,737 | ₩36,498 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,871 | ₩37,379 | ₩35,818 | ₩37,273 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,540 | ₩37,887 | ₩35,310 | ₩35,938 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,379 | ₩38,127 | ₩37,046 | ₩37,727 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,632 | ₩36,979 | ₩36,325 | ₩36,645 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,659 | ₩37,273 | ₩36,405 | ₩36,699 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,551 | ₩36,912 | ₩35,430 | ₩36,659 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,004 | ₩36,058 | ₩34,162 | ₩35,350 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,764 | ₩36,739 | ₩35,751 | ₩36,552 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,616 | ₩35,404 | ₩34,429 | ₩35,324 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,868 | ₩35,003 | ₩33,775 | ₩34,563 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,030 | ₩35,510 | ₩34,109 | ₩35,257 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,085 | ₩36,699 | ₩35,017 | ₩35,057 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,963 | ₩35,017 | ₩34,055 | ₩34,723 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,175 | ₩34,843 | ₩33,922 | ₩34,483 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,936 | ₩34,936 | ₩33,348 | ₩33,908 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,003 | ₩35,497 | ₩34,309 | ₩34,442 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,709 | ₩34,830 | ₩33,601 | ₩34,109 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,162 | ₩35,524 | ₩34,162 | ₩35,430 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,669 | ₩35,043 | ₩33,655 | ₩33,842 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,763 | ₩34,896 | ₩34,095 | ₩34,416 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,070 | ₩35,070 | ₩33,908 | ₩34,723 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,870 | ₩36,525 | ₩34,736 | ₩35,631 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩33,975 | ₩35,083 | ₩33,895 | ₩34,336 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,828 | ₩33,828 | ₩33,148 | ₩33,268 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,962 | ₩34,336 | ₩33,481 | ₩33,641 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,385 | ₩34,269 | ₩31,319 | ₩33,868 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,839 | ₩31,959 | ₩31,038 | ₩31,225 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,480 | ₩32,854 | ₩31,679 | ₩31,879 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,082 | ₩34,442 | ₩31,359 | ₩32,667 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,814 | ₩34,109 | ₩32,560 | ₩33,855 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩32,974 | ₩33,094 | ₩32,587 | ₩32,654 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,800 | ₩33,174 | ₩32,720 | ₩32,974 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,547 | ₩32,694 | ₩32,200 | ₩32,547 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,387 | ₩32,760 | ₩31,933 | ₩32,280 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,547 | ₩32,694 | ₩32,293 | ₩32,520 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,627 | ₩32,800 | ₩32,240 | ₩32,520 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,707 | ₩33,348 | ₩32,520 | ₩32,587 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,053 | ₩32,694 | ₩31,973 | ₩32,200 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,667 | ₩32,881 | ₩31,546 | ₩31,786 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,440 | ₩33,054 | ₩32,106 | ₩32,881 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,428 | ₩33,428 | ₩31,706 | ₩31,986 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,669 | ₩34,669 | ₩33,321 | ₩33,735 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,870 | ₩35,230 | ₩34,296 | ₩34,616 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,616 | ₩35,163 | ₩34,336 | ₩34,643 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,097 | ₩35,591 | ₩34,656 | ₩35,137 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,696 | ₩35,444 | ₩34,523 | ₩35,230 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,390 | ₩35,951 | ₩34,843 | ₩34,896 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,791 | ₩37,006 | ₩35,711 | ₩36,178 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,044 | ₩36,298 | ₩35,524 | ₩35,657 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,309 | ₩36,018 | ₩34,256 | ₩35,978 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,748 | ₩34,175 | ₩33,081 | ₩33,975 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,228 | ₩34,469 | ₩33,067 | ₩33,748 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,947 | ₩33,601 | ₩32,707 | ₩33,334 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,266 | ₩33,441 | ₩32,200 | ₩32,934 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,307 | ₩32,307 | ₩31,385 | ₩32,146 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,719 | ₩32,707 | ₩31,332 | ₩32,587 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,038 | ₩32,347 | ₩30,785 | ₩31,973 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,253 | ₩33,682 | ₩31,065 | ₩31,212 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩31,999 | ₩32,400 | ₩31,145 | ₩32,106 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,507 | ₩33,561 | ₩31,973 | ₩33,268 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩32,987 | ₩33,334 | ₩32,133 | ₩32,547 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩32,974 | ₩33,201 | ₩32,253 | ₩33,094 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,040 | ₩34,442 | ₩32,040 | ₩32,961 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,533 | ₩32,987 | ₩31,826 | ₩31,893 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,894 | ₩33,521 | ₩32,720 | ₩32,827 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,293 | ₩32,574 | ₩31,465 | ₩32,507 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,732 | ₩32,280 | ₩31,078 | ₩31,813 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,825 | ₩31,719 | ₩30,451 | ₩31,559 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,303 | ₩29,837 | ₩28,876 | ₩28,916 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,423 | ₩29,637 | ₩29,049 | ₩29,490 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,050 | ₩30,197 | ₩29,503 | ₩30,024 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,197 | ₩30,651 | ₩29,984 | ₩30,237 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,864 | ₩30,651 | ₩29,783 | ₩29,904 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,304 | ₩31,052 | ₩30,050 | ₩30,090 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,945 | ₩30,945 | ₩29,663 | ₩30,344 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,266 | ₩32,520 | ₩31,132 | ₩31,158 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,921 | ₩32,987 | ₩31,773 | ₩31,813 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,040 | ₩33,041 | ₩31,853 | ₩32,867 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,877 | ₩30,745 | ₩29,690 | ₩30,558 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,037 | ₩30,344 | ₩29,556 | ₩30,144 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,344 | ₩30,705 | ₩29,436 | ₩30,024 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,705 | ₩31,038 | ₩30,037 | ₩30,064 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,265 | ₩31,385 | ₩30,090 | ₩30,705 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩30,998 | ₩31,639 | ₩30,571 | ₩31,025 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,610 | ₩31,292 | ₩29,516 | ₩30,584 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,237 | ₩30,504 | ₩29,556 | ₩30,464 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,305 | ₩31,345 | ₩29,196 | ₩29,289 | -6.44% | 796.5만 |
|---|