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 | ₩60,691 | ₩62,186 | ₩60,558 | ₩61,238 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,264 | ₩61,705 | ₩60,064 | ₩60,691 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,583 | ₩60,291 | ₩57,848 | ₩58,475 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,795 | ₩59,263 | ₩57,701 | ₩58,862 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,128 | ₩59,330 | ₩56,980 | ₩58,529 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,593 | ₩58,302 | ₩56,460 | ₩58,302 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,205 | ₩58,008 | ₩55,139 | ₩57,848 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,300 | ₩57,007 | ₩55,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,446 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,232 | ₩56,740 | ₩55,032 | ₩56,313 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,594 | ₩58,022 | ₩56,380 | ₩56,500 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,127 | ₩57,741 | ₩56,366 | ₩57,047 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,183 | ₩59,677 | ₩58,115 | ₩58,302 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,181 | ₩58,983 | ₩56,460 | ₩58,329 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,328 | ₩57,995 | ₩56,420 | ₩56,460 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,903 | ₩59,236 | ₩58,168 | ₩58,475 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,478 | ₩60,691 | ₩59,583 | ₩59,890 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,570 | ₩60,891 | ₩59,263 | ₩60,678 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩61,986 | ₩62,279 | ₩58,969 | ₩59,783 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩60,958 | ₩63,321 | ₩60,397 | ₩63,280 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,918 | ₩62,186 | ₩59,823 | ₩60,104 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,729 | ₩59,944 | ₩58,729 | ₩59,703 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,519 | ₩61,532 | ₩58,649 | ₩59,436 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,316 | ₩59,917 | ₩59,036 | ₩59,850 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,315 | ₩59,383 | ₩57,408 | ₩58,128 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,302 | ₩58,475 | ₩57,034 | ₩57,087 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,423 | ₩59,570 | ₩58,796 | ₩58,969 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,395 | ₩60,237 | ₩58,315 | ₩59,663 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩58,943 | ₩59,263 | ₩57,768 | ₩59,129 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,289 | ₩58,876 | ₩56,620 | ₩57,594 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,700 | ₩57,328 | ₩56,126 | ₩56,780 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,032 | ₩56,767 | ₩54,404 | ₩56,567 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,298 | ₩56,113 | ₩54,004 | ₩54,978 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,232 | ₩56,580 | ₩55,165 | ₩55,192 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,301 | ₩58,022 | ₩55,793 | ₩57,341 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,423 | ₩59,850 | ₩57,901 | ₩57,915 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,743 | ₩60,130 | ₩58,996 | ₩59,250 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,207 | ₩60,064 | ₩57,194 | ₩57,995 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,086 | ₩56,580 | ₩54,858 | ₩56,553 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,111 | ₩55,526 | ₩53,937 | ₩55,499 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,057 | ₩54,725 | ₩53,457 | ₩54,017 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,589 | ₩53,483 | ₩52,162 | ₩53,390 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,537 | ₩54,071 | ₩53,083 | ₩53,350 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,044 | ₩55,045 | ₩53,857 | ₩54,218 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,041 | ₩54,965 | ₩51,001 | ₩54,751 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,038 | ₩50,587 | ₩47,637 | ₩50,227 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,798 | ₩48,999 | ₩47,330 | ₩48,758 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,851 | ₩47,984 | ₩46,102 | ₩46,262 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,931 | ₩48,198 | ₩47,103 | ₩47,784 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,718 | ₩49,946 | ₩48,211 | ₩49,212 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,652 | ₩49,960 | ₩48,064 | ₩49,813 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,291 | ₩48,625 | ₩47,517 | ₩48,491 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,745 | ₩49,092 | ₩47,757 | ₩48,985 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,209 | ₩47,183 | ₩45,542 | ₩46,623 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,222 | ₩47,958 | ₩45,862 | ₩46,369 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,518 | ₩49,332 | ₩48,104 | ₩48,251 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩49,973 | ₩50,320 | ₩48,545 | ₩48,612 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,465 | ₩48,812 | ₩47,918 | ₩48,291 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,770 | ₩47,757 | ₩46,596 | ₩47,744 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,356 | ₩47,183 | ₩45,929 | ₩46,503 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,916 | ₩47,304 | ₩45,902 | ₩47,010 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,675 | ₩46,329 | ₩45,542 | ₩45,755 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,622 | ₩46,262 | ₩44,554 | ₩45,742 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,449 | ₩46,850 | ₩45,155 | ₩46,089 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,688 | ₩46,623 | ₩45,582 | ₩46,276 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,514 | ₩45,021 | ₩43,953 | ₩44,634 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,169 | ₩46,476 | ₩44,420 | ₩44,434 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,609 | ₩47,010 | ₩45,635 | ₩46,796 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,513 | ₩45,729 | ₩43,513 | ₩45,382 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,939 | ₩43,900 | ₩42,832 | ₩43,326 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,952 | ₩43,793 | ₩42,792 | ₩43,193 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,166 | ₩43,793 | ₩42,405 | ₩42,538 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,047 | ₩44,607 | ₩43,366 | ₩43,473 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,194 | ₩44,821 | ₩43,806 | ₩43,993 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,247 | ₩44,527 | ₩43,540 | ₩44,060 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,100 | ₩44,914 | ₩43,726 | ₩44,607 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,327 | ₩44,754 | ₩43,566 | ₩44,487 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,115 | ₩45,862 | ₩45,115 | ₩45,675 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,928 | ₩45,688 | ₩44,207 | ₩45,648 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,501 | ₩44,527 | ₩43,366 | ₩44,087 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,648 | ₩46,156 | ₩45,008 | ₩45,288 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,181 | ₩46,009 | ₩45,115 | ₩45,729 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,356 | ₩47,183 | ₩45,902 | ₩46,409 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,438 | ₩50,253 | ₩48,318 | ₩49,412 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,615 | ₩51,655 | ₩48,758 | ₩49,092 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,133 | ₩51,428 | ₩49,653 | ₩50,721 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,519 | ₩49,733 | ₩47,544 | ₩48,865 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,786 | ₩50,387 | ₩49,359 | ₩50,267 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,761 | ₩50,921 | ₩48,785 | ₩48,812 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,133 | ₩51,281 | ₩49,933 | ₩51,014 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,041 | ₩51,775 | ₩50,454 | ₩51,161 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,240 | ₩51,268 | ₩50,080 | ₩50,467 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩49,960 | ₩51,294 | ₩49,786 | ₩50,387 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,265 | ₩48,692 | ₩47,731 | ₩48,625 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,826 | ₩49,840 | ₩48,238 | ₩48,758 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,718 | ₩49,773 | ₩48,198 | ₩48,879 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,415 | ₩52,242 | ₩49,986 | ₩50,053 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,921 | ₩52,282 | ₩50,520 | ₩51,788 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,777 | ₩53,924 | ₩50,574 | ₩51,174 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,671 | ₩55,499 | ₩52,269 | ₩52,482 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,538 | ₩54,992 | ₩53,136 | ₩54,605 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,788 | ₩54,004 | ₩51,281 | ₩53,590 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,120 | ₩52,122 | ₩49,880 | ₩52,029 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,025 | ₩49,813 | ₩48,825 | ₩49,533 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,693 | ₩49,920 | ₩48,238 | ₩49,346 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,573 | ₩50,053 | ₩48,478 | ₩49,506 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩48,985 | ₩49,519 | ₩48,091 | ₩48,985 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,331 | ₩48,438 | ₩46,943 | ₩47,464 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,718 | ₩49,052 | ₩47,197 | ₩48,371 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,629 | ₩53,190 | ₩50,974 | ₩51,121 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,712 | ₩56,180 | ₩54,965 | ₩55,365 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,191 | ₩56,140 | ₩53,363 | ₩56,086 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,830 | ₩53,977 | ₩51,989 | ₩53,564 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,749 | ₩54,511 | ₩52,149 | ₩54,364 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,123 | ₩53,911 | ₩52,469 | ₩53,817 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,509 | ₩52,723 | ₩51,308 | ₩51,588 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,881 | ₩51,548 | ₩50,534 | ₩51,294 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,508 | ₩51,508 | ₩49,653 | ₩50,360 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,241 | ₩52,082 | ₩50,694 | ₩51,601 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,360 | ₩51,041 | ₩50,253 | ₩50,801 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,318 | ₩50,267 | ₩47,824 | ₩50,187 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩47,998 | ₩48,839 | ₩47,504 | ₩48,011 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,209 | ₩47,984 | ₩44,621 | ₩47,704 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,852 | ₩50,640 | ₩48,825 | ₩50,587 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,012 | ₩49,412 | ₩48,038 | ₩48,852 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,815 | ₩51,815 | ₩49,119 | ₩49,426 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,896 | ₩53,123 | ₩51,989 | ₩52,709 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,548 | ₩52,229 | ₩51,094 | ₩51,561 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,402 | ₩53,190 | ₩50,627 | ₩52,015 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,359 | ₩52,589 | ₩46,890 | ₩51,722 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩57,995 | ₩59,103 | ₩57,087 | ₩57,341 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,060 | ₩57,541 | ₩55,726 | ₩57,421 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,168 | ₩58,636 | ₩54,711 | ₩56,113 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,192 | ₩56,673 | ₩53,884 | ₩55,192 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,168 | ₩59,129 | ₩54,618 | ₩56,647 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,064 | ₩60,945 | ₩57,514 | ₩58,382 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,728 | ₩59,450 | ₩57,661 | ₩59,250 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,833 | ₩57,688 | ₩55,793 | ₩57,127 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,644 | ₩55,646 | ₩53,297 | ₩55,152 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,016 | ₩55,325 | ₩53,016 | ₩54,458 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩50,947 | ₩52,709 | ₩50,240 | ₩52,095 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,174 | ₩52,749 | ₩50,867 | ₩52,202 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,386 | ₩52,095 | ₩49,292 | ₩50,801 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩47,998 | ₩49,079 | ₩47,877 | ₩48,865 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,449 | ₩48,051 | ₩46,182 | ₩47,877 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,702 | ₩46,770 | ₩45,195 | ₩46,102 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,514 | ₩46,169 | ₩44,514 | ₩46,009 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,314 | ₩45,595 | ₩43,913 | ₩44,861 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,352 | ₩44,220 | ₩42,071 | ₩44,007 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,792 | ₩43,620 | ₩42,098 | ₩42,472 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,354 | ₩45,088 | ₩43,126 | ₩43,500 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,900 | ₩44,607 | ₩42,966 | ₩43,620 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,298 | ₩43,473 | ₩42,258 | ₩43,219 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,311 | ₩41,844 | ₩40,656 | ₩41,511 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,845 | ₩43,753 | ₩41,337 | ₩42,512 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,406 | ₩43,713 | ₩40,296 | ₩42,298 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,495 | ₩40,603 | ₩38,935 | ₩40,536 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,892 | ₩39,722 | ₩36,279 | ₩38,841 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,201 | ₩38,307 | ₩36,999 | ₩37,159 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,441 | ₩38,441 | ₩37,587 | ₩38,201 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,734 | ₩39,549 | ₩37,920 | ₩38,334 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,441 | ₩39,242 | ₩38,334 | ₩38,788 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,001 | ₩40,149 | ₩38,521 | ₩38,815 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,173 | ₩38,521 | ₩37,106 | ₩38,187 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,373 | ₩38,040 | ₩35,731 | ₩36,492 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,865 | ₩37,373 | ₩35,811 | ₩37,266 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,533 | ₩37,880 | ₩35,304 | ₩35,931 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,373 | ₩38,120 | ₩37,039 | ₩37,720 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,626 | ₩36,973 | ₩36,319 | ₩36,639 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,652 | ₩37,266 | ₩36,399 | ₩36,692 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,544 | ₩36,906 | ₩35,424 | ₩36,652 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩35,998 | ₩36,052 | ₩34,156 | ₩35,344 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,758 | ₩36,732 | ₩35,745 | ₩36,545 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,610 | ₩35,398 | ₩34,423 | ₩35,317 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,863 | ₩34,997 | ₩33,769 | ₩34,557 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,024 | ₩35,504 | ₩34,103 | ₩35,251 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,078 | ₩36,692 | ₩35,010 | ₩35,051 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,957 | ₩35,010 | ₩34,049 | ₩34,717 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,170 | ₩34,837 | ₩33,916 | ₩34,477 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,930 | ₩34,930 | ₩33,342 | ₩33,903 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩34,997 | ₩35,491 | ₩34,303 | ₩34,437 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,704 | ₩34,824 | ₩33,596 | ₩34,103 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,156 | ₩35,518 | ₩34,156 | ₩35,424 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,663 | ₩35,037 | ₩33,649 | ₩33,836 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,757 | ₩34,890 | ₩34,090 | ₩34,410 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,064 | ₩35,064 | ₩33,903 | ₩34,717 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,864 | ₩36,519 | ₩34,730 | ₩35,624 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩33,969 | ₩35,077 | ₩33,889 | ₩34,330 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,823 | ₩33,823 | ₩33,142 | ₩33,262 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,956 | ₩34,330 | ₩33,476 | ₩33,636 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,380 | ₩34,263 | ₩31,313 | ₩33,863 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,834 | ₩31,954 | ₩31,033 | ₩31,220 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,474 | ₩32,848 | ₩31,674 | ₩31,874 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,076 | ₩34,437 | ₩31,353 | ₩32,661 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,808 | ₩34,103 | ₩32,555 | ₩33,849 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩32,968 | ₩33,088 | ₩32,581 | ₩32,648 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,795 | ₩33,169 | ₩32,715 | ₩32,968 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,541 | ₩32,688 | ₩32,194 | ₩32,541 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,381 | ₩32,755 | ₩31,927 | ₩32,274 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,541 | ₩32,688 | ₩32,288 | ₩32,515 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,621 | ₩32,795 | ₩32,234 | ₩32,515 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,701 | ₩33,342 | ₩32,515 | ₩32,581 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,047 | ₩32,688 | ₩31,967 | ₩32,194 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,661 | ₩32,875 | ₩31,540 | ₩31,780 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,434 | ₩33,048 | ₩32,101 | ₩32,875 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,422 | ₩33,422 | ₩31,700 | ₩31,981 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,663 | ₩34,663 | ₩33,315 | ₩33,729 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,864 | ₩35,224 | ₩34,290 | ₩34,610 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,610 | ₩35,157 | ₩34,330 | ₩34,637 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,091 | ₩35,584 | ₩34,650 | ₩35,131 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,690 | ₩35,438 | ₩34,517 | ₩35,224 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,384 | ₩35,945 | ₩34,837 | ₩34,890 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,785 | ₩36,999 | ₩35,705 | ₩36,172 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,038 | ₩36,292 | ₩35,518 | ₩35,651 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,303 | ₩36,012 | ₩34,250 | ₩35,972 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,742 | ₩34,170 | ₩33,075 | ₩33,969 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,222 | ₩34,463 | ₩33,062 | ₩33,742 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,942 | ₩33,596 | ₩32,701 | ₩33,329 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,261 | ₩33,435 | ₩32,194 | ₩32,928 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,301 | ₩32,301 | ₩31,380 | ₩32,141 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,714 | ₩32,701 | ₩31,327 | ₩32,581 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,033 | ₩32,341 | ₩30,779 | ₩31,967 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,248 | ₩33,676 | ₩31,060 | ₩31,206 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩31,994 | ₩32,394 | ₩31,140 | ₩32,101 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,501 | ₩33,556 | ₩31,967 | ₩33,262 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩32,982 | ₩33,329 | ₩32,127 | ₩32,541 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩32,968 | ₩33,195 | ₩32,248 | ₩33,088 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,034 | ₩34,437 | ₩32,034 | ₩32,955 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,528 | ₩32,982 | ₩31,820 | ₩31,887 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,888 | ₩33,516 | ₩32,715 | ₩32,822 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,288 | ₩32,568 | ₩31,460 | ₩32,501 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,727 | ₩32,274 | ₩31,073 | ₩31,807 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,819 | ₩31,714 | ₩30,446 | ₩31,553 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,298 | ₩29,832 | ₩28,871 | ₩28,911 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,418 | ₩29,631 | ₩29,044 | ₩29,485 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,045 | ₩30,192 | ₩29,498 | ₩30,019 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,192 | ₩30,646 | ₩29,978 | ₩30,232 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,858 | ₩30,646 | ₩29,778 | ₩29,898 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,299 | ₩31,046 | ₩30,045 | ₩30,085 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,940 | ₩30,940 | ₩29,658 | ₩30,339 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,261 | ₩32,515 | ₩31,126 | ₩31,153 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,915 | ₩32,982 | ₩31,767 | ₩31,807 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,034 | ₩33,035 | ₩31,847 | ₩32,862 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,872 | ₩30,739 | ₩29,685 | ₩30,552 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,032 | ₩30,339 | ₩29,551 | ₩30,139 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,339 | ₩30,699 | ₩29,431 | ₩30,019 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,699 | ₩31,033 | ₩30,032 | ₩30,059 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,260 | ₩31,380 | ₩30,085 | ₩30,699 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩30,993 | ₩31,634 | ₩30,566 | ₩31,020 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,605 | ₩31,287 | ₩29,511 | ₩30,579 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,232 | ₩30,499 | ₩29,551 | ₩30,459 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,300 | ₩31,340 | ₩29,191 | ₩29,284 | -6.44% | 796.5만 |
|---|