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 | ₩60,752 | ₩62,248 | ₩60,618 | ₩61,299 | +0.90% | 456.4만 |
| 2026.10.08 | ₩60,324 | ₩61,767 | ₩60,124 | ₩60,752 | +0.71% | 720.8만 |
| 2026.10.07 | ₩59,643 | ₩60,351 | ₩57,906 | ₩58,534 | -1.86% | 358.5만 |
| 2026.10.06 | ₩57,852 | ₩59,322 | ₩57,759 | ₩58,921 | +1.85% | 342.3만 |
| 2026.10.05 | ₩58,186 | ₩59,389 | ₩57,037 | ₩58,587 | +0.69% | 382.9만 |
| 2026.10.02 | ₩56,650 | ₩58,360 | ₩56,516 | ₩58,360 | +3.02% | 397.7만 |
| 2026.10.01 | ₩55,260 | ₩58,066 | ₩55,193 | ₩57,906 | +4.79% | 693.1만 |
| 2026.09.30 | ₩56,356 | ₩57,064 | ₩55,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,501 |
| -1.52% |
| 596.6만 |
| 2026.09.29 | ₩55,287 | ₩56,797 | ₩55,087 | ₩56,369 | +1.96% | 593.3만 |
|---|
| 2026.09.28 | ₩57,652 | ₩58,079 | ₩56,436 | ₩56,556 | -1.90% | 802.9만 |
|---|
| 2026.09.25 | ₩57,184 | ₩57,799 | ₩56,423 | ₩57,104 | -0.14% | 533.3만 |
|---|
| 2026.09.24 | ₩59,242 | ₩59,736 | ₩58,173 | ₩58,360 | -1.49% | 613.6만 |
|---|
| 2026.09.23 | ₩57,238 | ₩59,041 | ₩56,516 | ₩58,387 | +2.01% | 558.7만 |
|---|
| 2026.09.22 | ₩57,385 | ₩58,053 | ₩56,476 | ₩56,516 | -1.51% | 665.7만 |
|---|
| 2026.09.21 | ₩58,961 | ₩59,295 | ₩58,226 | ₩58,534 | -0.73% | 600.1만 |
|---|
| 2026.09.18 | ₩60,538 | ₩60,752 | ₩59,643 | ₩59,950 | -0.97% | 1191.8만 |
|---|
| 2026.09.17 | ₩59,629 | ₩60,952 | ₩59,322 | ₩60,738 | +1.86% | 507.5만 |
|---|
| 2026.09.16 | ₩62,048 | ₩62,341 | ₩59,028 | ₩59,843 | -3.55% | 916.3만 |
|---|
| 2026.09.15 | ₩61,019 | ₩63,384 | ₩60,458 | ₩63,344 | +3.81% | 642.8만 |
|---|
| 2026.09.14 | ₩60,979 | ₩62,248 | ₩59,883 | ₩60,164 | -1.34% | 689.5만 |
|---|
| 2026.09.11 | ₩58,788 | ₩60,003 | ₩58,788 | ₩59,763 | +1.66% | 425.5만 |
|---|
| 2026.09.10 | ₩61,580 | ₩61,593 | ₩58,707 | ₩59,496 | -3.38% | 655만 |
|---|
| 2026.09.09 | ₩59,375 | ₩59,977 | ₩59,095 | ₩59,910 | +0.90% | 491.9만 |
|---|
| 2026.09.08 | ₩58,373 | ₩59,442 | ₩57,465 | ₩58,186 | -0.32% | 437.3만 |
|---|
| 2026.09.04 | ₩58,360 | ₩58,534 | ₩57,091 | ₩57,144 | -2.08% | 422.5만 |
|---|
| 2026.09.03 | ₩59,482 | ₩59,629 | ₩58,854 | ₩59,028 | -0.76% | 361.9만 |
|---|
| 2026.09.02 | ₩58,454 | ₩60,297 | ₩58,373 | ₩59,723 | +2.17% | 426.8만 |
|---|
| 2026.09.01 | ₩59,001 | ₩59,322 | ₩57,826 | ₩59,188 | +0.32% | 481.3만 |
|---|
| 2026.08.31 | ₩58,347 | ₩58,934 | ₩56,677 | ₩57,652 | -1.19% | 425.2만 |
|---|
| 2026.08.28 | ₩56,757 | ₩57,385 | ₩56,182 | ₩56,837 | +0.14% | 331.7만 |
|---|
| 2026.08.27 | ₩55,087 | ₩56,823 | ₩54,459 | ₩56,623 | +2.79% | 432.9만 |
|---|
| 2026.08.26 | ₩54,352 | ₩56,169 | ₩54,058 | ₩55,033 | +1.25% | 421만 |
|---|
| 2026.08.25 | ₩55,287 | ₩56,636 | ₩55,220 | ₩55,247 | -0.07% | 498.4만 |
|---|
| 2026.08.24 | ₩57,358 | ₩58,079 | ₩55,848 | ₩57,398 | +0.07% | 620.5만 |
|---|
| 2026.08.21 | ₩59,482 | ₩59,910 | ₩57,959 | ₩57,973 | -2.54% | 657.8만 |
|---|
| 2026.08.20 | ₩59,803 | ₩60,190 | ₩59,055 | ₩59,309 | -0.83% | 627.9만 |
|---|
| 2026.08.19 | ₩57,264 | ₩60,124 | ₩57,251 | ₩58,053 | +1.38% | 874.2만 |
|---|
| 2026.08.18 | ₩56,142 | ₩56,636 | ₩54,913 | ₩56,610 | +0.83% | 590.8만 |
|---|
| 2026.08.17 | ₩54,165 | ₩55,581 | ₩53,991 | ₩55,554 | +2.57% | 493.6만 |
|---|
| 2026.08.14 | ₩54,111 | ₩54,779 | ₩53,510 | ₩54,071 | -0.07% | 396.1만 |
|---|
| 2026.08.13 | ₩52,642 | ₩53,537 | ₩52,214 | ₩53,443 | +1.52% | 415.7만 |
|---|
| 2026.08.12 | ₩53,590 | ₩54,125 | ₩53,136 | ₩53,403 | -0.35% | 665.6만 |
|---|
| 2026.08.11 | ₩54,098 | ₩55,100 | ₩53,911 | ₩54,272 | +0.32% | 618.2만 |
|---|
| 2026.08.10 | ₩51,092 | ₩55,020 | ₩51,052 | ₩54,806 | +7.27% | 719.8만 |
|---|
| 2026.08.07 | ₩48,086 | ₩50,637 | ₩47,685 | ₩50,277 | +4.56% | 565.3만 |
|---|
| 2026.08.06 | ₩48,847 | ₩49,047 | ₩47,377 | ₩48,807 | -0.08% | 808만 |
|---|
| 2026.08.05 | ₩47,898 | ₩48,032 | ₩46,148 | ₩46,309 | -3.32% | 539.2만 |
|---|
| 2026.08.04 | ₩47,979 | ₩48,246 | ₩47,150 | ₩47,832 | -0.31% | 617.8만 |
|---|
| 2026.08.03 | ₩48,767 | ₩49,996 | ₩48,259 | ₩49,261 | +1.01% | 497.8만 |
|---|
| 2026.07.31 | ₩48,700 | ₩50,009 | ₩48,112 | ₩49,863 | +2.39% | 795.2만 |
|---|
| 2026.07.30 | ₩48,339 | ₩48,673 | ₩47,564 | ₩48,540 | +0.41% | 544.1만 |
|---|
| 2026.07.29 | ₩48,794 | ₩49,141 | ₩47,805 | ₩49,034 | +0.49% | 536만 |
|---|
| 2026.07.28 | ₩46,255 | ₩47,230 | ₩45,587 | ₩46,669 | +0.90% | 596.7만 |
|---|
| 2026.07.27 | ₩46,268 | ₩48,005 | ₩45,908 | ₩46,415 | +0.32% | 601.8만 |
|---|
| 2026.07.24 | ₩48,567 | ₩49,382 | ₩48,152 | ₩48,299 | -0.55% | 336.8만 |
|---|
| 2026.07.23 | ₩50,023 | ₩50,370 | ₩48,593 | ₩48,660 | -2.72% | 706.3만 |
|---|
| 2026.07.22 | ₩48,513 | ₩48,860 | ₩47,965 | ₩48,339 | -0.36% | 363.8만 |
|---|
| 2026.07.21 | ₩46,816 | ₩47,805 | ₩46,643 | ₩47,792 | +2.08% | 386.8만 |
|---|
| 2026.07.20 | ₩46,402 | ₩47,230 | ₩45,975 | ₩46,549 | +0.32% | 472.8만 |
|---|
| 2026.07.17 | ₩46,963 | ₩47,351 | ₩45,948 | ₩47,057 | +0.20% | 458.7만 |
|---|
| 2026.07.16 | ₩45,721 | ₩46,375 | ₩45,587 | ₩45,801 | +0.18% | 458.2만 |
|---|
| 2026.07.15 | ₩45,667 | ₩46,309 | ₩44,598 | ₩45,787 | +0.26% | 551.2만 |
|---|
| 2026.07.14 | ₩46,496 | ₩46,896 | ₩45,200 | ₩46,135 | -0.78% | 617.1만 |
|---|
| 2026.07.13 | ₩45,734 | ₩46,669 | ₩45,627 | ₩46,322 | +1.29% | 664.8만 |
|---|
| 2026.07.10 | ₩44,558 | ₩45,066 | ₩43,997 | ₩44,679 | +0.27% | 323.7만 |
|---|
| 2026.07.09 | ₩46,215 | ₩46,522 | ₩44,465 | ₩44,478 | -3.76% | 440만 |
|---|
| 2026.07.08 | ₩46,656 | ₩47,057 | ₩45,681 | ₩46,843 | +0.40% | 712.1만 |
|---|
| 2026.07.07 | ₩43,556 | ₩45,774 | ₩43,556 | ₩45,427 | +4.29% | 592.2만 |
|---|
| 2026.07.06 | ₩42,982 | ₩43,944 | ₩42,875 | ₩43,369 | +0.90% | 386.5만 |
|---|
| 2026.07.02 | ₩42,995 | ₩43,837 | ₩42,835 | ₩43,236 | +0.56% | 528.6만 |
|---|
| 2026.07.01 | ₩43,209 | ₩43,837 | ₩42,447 | ₩42,581 | -1.45% | 515.3만 |
|---|
| 2026.06.30 | ₩44,091 | ₩44,652 | ₩43,409 | ₩43,516 | -1.30% | 641만 |
|---|
| 2026.06.29 | ₩44,238 | ₩44,866 | ₩43,850 | ₩44,037 | -0.45% | 457.8만 |
|---|
| 2026.06.26 | ₩44,291 | ₩44,572 | ₩43,583 | ₩44,104 | -0.42% | 757.7만 |
|---|
| 2026.06.25 | ₩44,144 | ₩44,959 | ₩43,770 | ₩44,652 | +1.15% | 517.9만 |
|---|
| 2026.06.24 | ₩44,371 | ₩44,799 | ₩43,610 | ₩44,532 | +0.36% | 565.1만 |
|---|
| 2026.06.23 | ₩45,160 | ₩45,908 | ₩45,160 | ₩45,721 | +1.24% | 539.5만 |
|---|
| 2026.06.22 | ₩44,972 | ₩45,734 | ₩44,251 | ₩45,694 | +1.60% | 698.9만 |
|---|
| 2026.06.18 | ₩44,545 | ₩44,572 | ₩43,409 | ₩44,131 | -0.93% | 1240.6만 |
|---|
| 2026.06.17 | ₩45,694 | ₩46,202 | ₩45,053 | ₩45,333 | -0.79% | 554만 |
|---|
| 2026.06.16 | ₩45,226 | ₩46,055 | ₩45,160 | ₩45,774 | +1.21% | 701.1만 |
|---|
| 2026.06.15 | ₩46,402 | ₩47,230 | ₩45,948 | ₩46,456 | +0.12% | 771.5만 |
|---|
| 2026.06.12 | ₩48,486 | ₩50,303 | ₩48,366 | ₩49,462 | +2.01% | 446.9만 |
|---|
| 2026.06.11 | ₩51,666 | ₩51,706 | ₩48,807 | ₩49,141 | -4.89% | 479.5만 |
|---|
| 2026.06.10 | ₩50,183 | ₩51,479 | ₩49,702 | ₩50,771 | +1.17% | 480.5만 |
|---|
| 2026.06.09 | ₩49,569 | ₩49,782 | ₩47,591 | ₩48,914 | -1.32% | 623.5만 |
|---|
| 2026.06.08 | ₩49,836 | ₩50,437 | ₩49,408 | ₩50,317 | +0.97% | 384.2만 |
|---|
| 2026.06.05 | ₩50,811 | ₩50,971 | ₩48,834 | ₩48,860 | -3.84% | 360.5만 |
|---|
| 2026.06.04 | ₩50,183 | ₩51,332 | ₩49,983 | ₩51,065 | +1.76% | 310.3만 |
|---|
| 2026.06.03 | ₩51,092 | ₩51,827 | ₩50,504 | ₩51,212 | +0.24% | 600.5만 |
|---|
| 2026.06.02 | ₩50,290 | ₩51,319 | ₩50,130 | ₩50,517 | +0.45% | 389.9만 |
|---|
| 2026.06.01 | ₩50,009 | ₩51,346 | ₩49,836 | ₩50,437 | +0.85% | 497.6만 |
|---|
| 2026.05.29 | ₩48,313 | ₩48,740 | ₩47,778 | ₩48,673 | +0.75% | 619.7만 |
|---|
| 2026.05.28 | ₩49,876 | ₩49,889 | ₩48,286 | ₩48,807 | -2.14% | 416만 |
|---|
| 2026.05.27 | ₩48,767 | ₩49,822 | ₩48,246 | ₩48,927 | +0.33% | 521.5만 |
|---|
| 2026.05.26 | ₩51,466 | ₩52,294 | ₩50,036 | ₩50,103 | -2.65% | 400.2만 |
|---|
| 2026.05.22 | ₩50,971 | ₩52,334 | ₩50,571 | ₩51,840 | +1.70% | 388.3만 |
|---|
| 2026.05.21 | ₩53,831 | ₩53,978 | ₩50,624 | ₩51,225 | -4.84% | 649.3만 |
|---|
| 2026.05.20 | ₩54,726 | ₩55,554 | ₩52,321 | ₩52,535 | -4.00% | 667.8만 |
|---|
| 2026.05.19 | ₩54,592 | ₩55,046 | ₩53,189 | ₩54,659 | +0.12% | 761.1만 |
|---|
| 2026.05.18 | ₩51,840 | ₩54,058 | ₩51,332 | ₩53,644 | +3.48% | 692.5만 |
|---|
| 2026.05.15 | ₩50,170 | ₩52,174 | ₩49,929 | ₩52,080 | +3.81% | 864.1만 |
|---|
| 2026.05.14 | ₩49,074 | ₩49,863 | ₩48,874 | ₩49,582 | +1.03% | 444.4만 |
|---|
| 2026.05.13 | ₩49,742 | ₩49,969 | ₩48,286 | ₩49,395 | -0.70% | 497.9만 |
|---|
| 2026.05.12 | ₩49,622 | ₩50,103 | ₩48,526 | ₩49,555 | -0.13% | 606.5만 |
|---|
| 2026.05.11 | ₩49,034 | ₩49,569 | ₩48,139 | ₩49,034 | 0.00% | 687.9만 |
|---|
| 2026.05.08 | ₩48,379 | ₩48,486 | ₩46,990 | ₩47,511 | -1.80% | 908.7만 |
|---|
| 2026.05.07 | ₩48,767 | ₩49,101 | ₩47,244 | ₩48,420 | -0.71% | 1236.2만 |
|---|
| 2026.05.06 | ₩52,682 | ₩53,243 | ₩51,025 | ₩51,172 | -2.87% | 994.1만 |
|---|
| 2026.05.05 | ₩55,768 | ₩56,236 | ₩55,020 | ₩55,421 | -0.62% | 709.3만 |
|---|
| 2026.05.04 | ₩54,245 | ₩56,196 | ₩53,416 | ₩56,142 | +3.50% | 722.7만 |
|---|
| 2026.05.01 | ₩53,884 | ₩54,031 | ₩52,040 | ₩53,617 | -0.50% | 629.5만 |
|---|
| 2026.04.30 | ₩52,802 | ₩54,566 | ₩52,201 | ₩54,419 | +3.06% | 717.1만 |
|---|
| 2026.04.29 | ₩53,176 | ₩53,964 | ₩52,521 | ₩53,871 | +1.31% | 563.2만 |
|---|
| 2026.04.28 | ₩52,561 | ₩52,775 | ₩51,359 | ₩51,639 | -1.75% | 609.4만 |
|---|
| 2026.04.27 | ₩50,931 | ₩51,599 | ₩50,584 | ₩51,346 | +0.81% | 493.1만 |
|---|
| 2026.04.24 | ₩51,559 | ₩51,559 | ₩49,702 | ₩50,410 | -2.23% | 482.2만 |
|---|
| 2026.04.23 | ₩51,292 | ₩52,134 | ₩50,744 | ₩51,653 | +0.70% | 464.5만 |
|---|
| 2026.04.22 | ₩50,410 | ₩51,092 | ₩50,303 | ₩50,851 | +0.87% | 418.2만 |
|---|
| 2026.04.21 | ₩48,366 | ₩50,317 | ₩47,872 | ₩50,237 | +3.87% | 684.4만 |
|---|
| 2026.04.20 | ₩48,045 | ₩48,887 | ₩47,551 | ₩48,059 | +0.03% | 637.5만 |
|---|
| 2026.04.17 | ₩46,255 | ₩48,032 | ₩44,665 | ₩47,752 | +3.24% | 1254만 |
|---|
| 2026.04.16 | ₩48,901 | ₩50,691 | ₩48,874 | ₩50,637 | +3.55% | 589.4만 |
|---|
| 2026.04.15 | ₩49,061 | ₩49,462 | ₩48,086 | ₩48,901 | -0.33% | 689.2만 |
|---|
| 2026.04.14 | ₩51,867 | ₩51,867 | ₩49,168 | ₩49,475 | -4.61% | 779.3만 |
|---|
| 2026.04.13 | ₩52,949 | ₩53,176 | ₩52,040 | ₩52,762 | -0.35% | 713.9만 |
|---|
| 2026.04.10 | ₩51,599 | ₩52,281 | ₩51,145 | ₩51,613 | +0.03% | 486.1만 |
|---|
| 2026.04.09 | ₩52,454 | ₩53,243 | ₩50,678 | ₩52,067 | -0.74% | 998.9만 |
|---|
| 2026.04.08 | ₩49,408 | ₩52,642 | ₩46,936 | ₩51,773 | +4.79% | 1534.8만 |
|---|
| 2026.04.07 | ₩58,053 | ₩59,162 | ₩57,144 | ₩57,398 | -1.13% | 623.2만 |
|---|
| 2026.04.06 | ₩56,115 | ₩57,598 | ₩55,781 | ₩57,478 | +2.43% | 734.2만 |
|---|
| 2026.04.02 | ₩58,226 | ₩58,694 | ₩54,766 | ₩56,169 | -3.53% | 990.1만 |
|---|
| 2026.04.01 | ₩55,247 | ₩56,730 | ₩53,938 | ₩55,247 | 0.00% | 1471.8만 |
|---|
| 2026.03.31 | ₩58,226 | ₩59,188 | ₩54,672 | ₩56,703 | -2.62% | 1381.3만 |
|---|
| 2026.03.30 | ₩60,124 | ₩61,005 | ₩57,572 | ₩58,440 | -2.80% | 1237.2만 |
|---|
| 2026.03.27 | ₩57,785 | ₩59,509 | ₩57,719 | ₩59,309 | +2.64% | 1117.8만 |
|---|
| 2026.03.26 | ₩55,888 | ₩57,745 | ₩55,848 | ₩57,184 | +2.32% | 930.9만 |
|---|
| 2026.03.25 | ₩53,697 | ₩55,701 | ₩53,350 | ₩55,207 | +2.81% | 1060.2만 |
|---|
| 2026.03.24 | ₩53,069 | ₩55,381 | ₩53,069 | ₩54,512 | +2.72% | 1096만 |
|---|
| 2026.03.23 | ₩50,998 | ₩52,762 | ₩50,290 | ₩52,147 | +2.25% | 1395.6만 |
|---|
| 2026.03.20 | ₩51,225 | ₩52,802 | ₩50,918 | ₩52,254 | +2.01% | 2388.4만 |
|---|
| 2026.03.19 | ₩49,435 | ₩52,147 | ₩49,341 | ₩50,851 | +2.86% | 1138.1만 |
|---|
| 2026.03.18 | ₩48,045 | ₩49,128 | ₩47,925 | ₩48,914 | +1.81% | 739.6만 |
|---|
| 2026.03.17 | ₩46,496 | ₩48,099 | ₩46,228 | ₩47,925 | +3.07% | 660.9만 |
|---|
| 2026.03.16 | ₩45,747 | ₩46,816 | ₩45,240 | ₩46,148 | +0.88% | 761.2만 |
|---|
| 2026.03.13 | ₩44,558 | ₩46,215 | ₩44,558 | ₩46,055 | +3.36% | 731.6만 |
|---|
| 2026.03.12 | ₩44,358 | ₩45,640 | ₩43,957 | ₩44,906 | +1.23% | 935.5만 |
|---|
| 2026.03.11 | ₩42,394 | ₩44,264 | ₩42,113 | ₩44,051 | +3.91% | 664.2만 |
|---|
| 2026.03.10 | ₩42,835 | ₩43,663 | ₩42,140 | ₩42,514 | -0.75% | 780.7만 |
|---|
| 2026.03.09 | ₩44,398 | ₩45,133 | ₩43,169 | ₩43,543 | -1.93% | 1150.3만 |
|---|
| 2026.03.06 | ₩43,944 | ₩44,652 | ₩43,008 | ₩43,663 | -0.64% | 1055.7만 |
|---|
| 2026.03.05 | ₩42,340 | ₩43,516 | ₩42,300 | ₩43,262 | +2.18% | 962.6만 |
|---|
| 2026.03.04 | ₩41,352 | ₩41,886 | ₩40,697 | ₩41,552 | +0.48% | 741.8만 |
|---|
| 2026.03.03 | ₩42,888 | ₩43,797 | ₩41,378 | ₩42,554 | -0.78% | 1269.2만 |
|---|
| 2026.03.02 | ₩43,449 | ₩43,757 | ₩40,336 | ₩42,340 | -2.55% | 1267.5만 |
|---|
| 2026.02.27 | ₩39,535 | ₩40,644 | ₩38,973 | ₩40,577 | +2.64% | 870.7만 |
|---|
| 2026.02.26 | ₩36,929 | ₩39,762 | ₩36,315 | ₩38,880 | +5.28% | 1461.1만 |
|---|
| 2026.02.25 | ₩38,239 | ₩38,345 | ₩37,036 | ₩37,196 | -2.73% | 632.8만 |
|---|
| 2026.02.24 | ₩38,479 | ₩38,479 | ₩37,624 | ₩38,239 | -0.62% | 397.3만 |
|---|
| 2026.02.23 | ₩38,773 | ₩39,588 | ₩37,958 | ₩38,372 | -1.03% | 497.7만 |
|---|
| 2026.02.20 | ₩38,479 | ₩39,281 | ₩38,372 | ₩38,826 | +0.90% | 762만 |
|---|
| 2026.02.19 | ₩39,040 | ₩40,189 | ₩38,559 | ₩38,853 | -0.48% | 917.3만 |
|---|
| 2026.02.18 | ₩37,210 | ₩38,559 | ₩37,143 | ₩38,225 | +2.73% | 878.8만 |
|---|
| 2026.02.17 | ₩37,410 | ₩38,078 | ₩35,767 | ₩36,528 | -2.36% | 480.6만 |
|---|
| 2026.02.13 | ₩35,900 | ₩37,410 | ₩35,847 | ₩37,303 | +3.91% | 541.6만 |
|---|
| 2026.02.12 | ₩37,571 | ₩37,918 | ₩35,339 | ₩35,967 | -4.27% | 707.8만 |
|---|
| 2026.02.11 | ₩37,410 | ₩38,158 | ₩37,076 | ₩37,758 | +0.93% | 722만 |
|---|
| 2026.02.10 | ₩36,662 | ₩37,009 | ₩36,355 | ₩36,675 | +0.04% | 376.3만 |
|---|
| 2026.02.09 | ₩36,689 | ₩37,303 | ₩36,435 | ₩36,729 | +0.11% | 484.8만 |
|---|
| 2026.02.06 | ₩35,580 | ₩36,943 | ₩35,460 | ₩36,689 | +3.12% | 511.9만 |
|---|
| 2026.02.05 | ₩36,034 | ₩36,088 | ₩34,190 | ₩35,379 | -1.82% | 613.3만 |
|---|
| 2026.02.04 | ₩35,794 | ₩36,769 | ₩35,780 | ₩36,582 | +2.20% | 1021.1만 |
|---|
| 2026.02.03 | ₩34,645 | ₩35,433 | ₩34,458 | ₩35,353 | +2.04% | 851만 |
|---|
| 2026.02.02 | ₩33,896 | ₩35,032 | ₩33,803 | ₩34,591 | +2.05% | 739.4만 |
|---|
| 2026.01.30 | ₩35,059 | ₩35,540 | ₩34,137 | ₩35,286 | +0.65% | 892.3만 |
|---|
| 2026.01.29 | ₩36,114 | ₩36,729 | ₩35,045 | ₩35,085 | -2.85% | 1190만 |
|---|
| 2026.01.28 | ₩34,992 | ₩35,045 | ₩34,083 | ₩34,751 | -0.69% | 595.1만 |
|---|
| 2026.01.27 | ₩34,204 | ₩34,872 | ₩33,950 | ₩34,511 | +0.90% | 483.9만 |
|---|
| 2026.01.26 | ₩34,965 | ₩34,965 | ₩33,375 | ₩33,936 | -2.94% | 497.4만 |
|---|
| 2026.01.23 | ₩35,032 | ₩35,526 | ₩34,337 | ₩34,471 | -1.60% | 694.1만 |
|---|
| 2026.01.22 | ₩34,738 | ₩34,858 | ₩33,629 | ₩34,137 | -1.73% | 728.2만 |
|---|
| 2026.01.21 | ₩34,190 | ₩35,553 | ₩34,190 | ₩35,460 | +3.71% | 668.2만 |
|---|
| 2026.01.20 | ₩34,698 | ₩35,072 | ₩33,683 | ₩33,870 | -2.39% | 478.5만 |
|---|
| 2026.01.16 | ₩34,792 | ₩34,925 | ₩34,123 | ₩34,444 | -1.00% | 359.5만 |
|---|
| 2026.01.15 | ₩35,099 | ₩35,099 | ₩33,936 | ₩34,751 | -0.99% | 767.3만 |
|---|
| 2026.01.14 | ₩34,898 | ₩36,555 | ₩34,765 | ₩35,660 | +2.18% | 782만 |
|---|
| 2026.01.13 | ₩34,003 | ₩35,112 | ₩33,923 | ₩34,364 | +1.06% | 570만 |
|---|
| 2026.01.12 | ₩33,856 | ₩33,856 | ₩33,175 | ₩33,295 | -1.66% | 315.8만 |
|---|
| 2026.01.09 | ₩33,990 | ₩34,364 | ₩33,509 | ₩33,669 | -0.94% | 394.9만 |
|---|
| 2026.01.08 | ₩31,411 | ₩34,297 | ₩31,344 | ₩33,896 | +7.91% | 891.7만 |
|---|
| 2026.01.07 | ₩31,866 | ₩31,986 | ₩31,064 | ₩31,251 | -1.93% | 594.2만 |
|---|
| 2026.01.06 | ₩32,507 | ₩32,881 | ₩31,705 | ₩31,906 | -1.85% | 545.6만 |
|---|
| 2026.01.05 | ₩34,110 | ₩34,471 | ₩31,385 | ₩32,694 | -4.15% | 713.8만 |
|---|
| 2026.01.02 | ₩32,841 | ₩34,137 | ₩32,587 | ₩33,883 | +3.17% | 501.9만 |
|---|
| 2025.12.31 | ₩33,001 | ₩33,121 | ₩32,614 | ₩32,681 | -0.97% | 290.1만 |
|---|
| 2025.12.30 | ₩32,827 | ₩33,202 | ₩32,747 | ₩33,001 | +0.53% | 308.6만 |
|---|
| 2025.12.29 | ₩32,574 | ₩32,721 | ₩32,226 | ₩32,574 | 0.00% | 330.1만 |
|---|
| 2025.12.26 | ₩32,413 | ₩32,787 | ₩31,959 | ₩32,306 | -0.33% | 329.2만 |
|---|
| 2025.12.24 | ₩32,574 | ₩32,721 | ₩32,320 | ₩32,547 | -0.08% | 127.5만 |
|---|
| 2025.12.23 | ₩32,654 | ₩32,827 | ₩32,266 | ₩32,547 | -0.33% | 317만 |
|---|
| 2025.12.22 | ₩32,734 | ₩33,375 | ₩32,547 | ₩32,614 | -0.37% | 642.5만 |
|---|
| 2025.12.19 | ₩32,079 | ₩32,721 | ₩31,999 | ₩32,226 | +0.46% | 940.4만 |
|---|
| 2025.12.18 | ₩32,694 | ₩32,908 | ₩31,572 | ₩31,812 | -2.70% | 552.3만 |
|---|
| 2025.12.17 | ₩32,467 | ₩33,081 | ₩32,133 | ₩32,908 | +1.36% | 594.2만 |
|---|
| 2025.12.16 | ₩33,455 | ₩33,455 | ₩31,732 | ₩32,012 | -4.31% | 658.4만 |
|---|
| 2025.12.15 | ₩34,698 | ₩34,698 | ₩33,349 | ₩33,763 | -2.70% | 485.9만 |
|---|
| 2025.12.12 | ₩34,898 | ₩35,259 | ₩34,324 | ₩34,645 | -0.73% | 410.4만 |
|---|
| 2025.12.11 | ₩34,645 | ₩35,192 | ₩34,364 | ₩34,671 | +0.08% | 476.7만 |
|---|
| 2025.12.10 | ₩35,126 | ₩35,620 | ₩34,685 | ₩35,166 | +0.11% | 568.2만 |
|---|
| 2025.12.09 | ₩34,725 | ₩35,473 | ₩34,551 | ₩35,259 | +1.54% | 437.2만 |
|---|
| 2025.12.08 | ₩35,419 | ₩35,981 | ₩34,872 | ₩34,925 | -1.40% | 669.9만 |
|---|
| 2025.12.05 | ₩35,820 | ₩37,036 | ₩35,740 | ₩36,208 | +1.08% | 626.3만 |
|---|
| 2025.12.04 | ₩36,074 | ₩36,328 | ₩35,553 | ₩35,687 | -1.07% | 675.1만 |
|---|
| 2025.12.03 | ₩34,337 | ₩36,047 | ₩34,284 | ₩36,007 | +4.86% | 779.7만 |
|---|
| 2025.12.02 | ₩33,776 | ₩34,204 | ₩33,108 | ₩34,003 | +0.67% | 483.2만 |
|---|
| 2025.12.01 | ₩33,255 | ₩34,498 | ₩33,095 | ₩33,776 | +1.57% | 686.5만 |
|---|
| 2025.11.28 | ₩32,974 | ₩33,629 | ₩32,734 | ₩33,362 | +1.18% | 235.5만 |
|---|
| 2025.11.26 | ₩32,293 | ₩33,469 | ₩32,226 | ₩32,961 | +2.07% | 517.9만 |
|---|
| 2025.11.25 | ₩32,333 | ₩32,333 | ₩31,411 | ₩32,173 | -0.50% | 528.2만 |
|---|
| 2025.11.24 | ₩31,745 | ₩32,734 | ₩31,358 | ₩32,614 | +2.74% | 688만 |
|---|
| 2025.11.21 | ₩31,064 | ₩32,373 | ₩30,810 | ₩31,999 | +3.01% | 576.1만 |
|---|
| 2025.11.20 | ₩32,280 | ₩33,709 | ₩31,091 | ₩31,238 | -3.23% | 739.7만 |
|---|
| 2025.11.19 | ₩32,026 | ₩32,427 | ₩31,171 | ₩32,133 | +0.33% | 716.3만 |
|---|
| 2025.11.18 | ₩32,534 | ₩33,589 | ₩31,999 | ₩33,295 | +2.34% | 606.2만 |
|---|
| 2025.11.17 | ₩33,015 | ₩33,362 | ₩32,159 | ₩32,574 | -1.34% | 606.4만 |
|---|
| 2025.11.14 | ₩33,001 | ₩33,228 | ₩32,280 | ₩33,121 | +0.36% | 633.5만 |
|---|
| 2025.11.13 | ₩32,066 | ₩34,471 | ₩32,066 | ₩32,988 | +2.88% | 2036.3만 |
|---|
| 2025.11.12 | ₩32,560 | ₩33,015 | ₩31,852 | ₩31,919 | -1.97% | 663.4만 |
|---|
| 2025.11.11 | ₩32,921 | ₩33,549 | ₩32,747 | ₩32,854 | -0.20% | 774.1만 |
|---|
| 2025.11.10 | ₩32,320 | ₩32,600 | ₩31,491 | ₩32,534 | +0.66% | 650.1만 |
|---|
| 2025.11.07 | ₩31,759 | ₩32,306 | ₩31,104 | ₩31,839 | +0.25% | 670.8만 |
|---|
| 2025.11.06 | ₩30,850 | ₩31,745 | ₩30,476 | ₩31,585 | +2.38% | 1643만 |
|---|
| 2025.11.05 | ₩29,327 | ₩29,861 | ₩28,899 | ₩28,939 | -1.32% | 885.4만 |
|---|
| 2025.11.04 | ₩29,447 | ₩29,661 | ₩29,073 | ₩29,514 | +0.23% | 611.5만 |
|---|
| 2025.11.03 | ₩30,075 | ₩30,222 | ₩29,527 | ₩30,048 | -0.09% | 580.4만 |
|---|
| 2025.10.31 | ₩30,222 | ₩30,676 | ₩30,008 | ₩30,262 | +0.13% | 986.7만 |
|---|
| 2025.10.30 | ₩29,888 | ₩30,676 | ₩29,808 | ₩29,928 | +0.13% | 641.4만 |
|---|
| 2025.10.29 | ₩30,329 | ₩31,077 | ₩30,075 | ₩30,115 | -0.70% | 603.5만 |
|---|
| 2025.10.28 | ₩30,970 | ₩30,970 | ₩29,688 | ₩30,369 | -1.94% | 901.6만 |
|---|
| 2025.10.27 | ₩32,293 | ₩32,547 | ₩31,157 | ₩31,184 | -3.43% | 602.3만 |
|---|
| 2025.10.24 | ₩32,948 | ₩33,015 | ₩31,799 | ₩31,839 | -3.37% | 616.5만 |
|---|
| 2025.10.23 | ₩32,066 | ₩33,068 | ₩31,879 | ₩32,894 | +2.58% | 1060.1만 |
|---|
| 2025.10.22 | ₩29,901 | ₩30,770 | ₩29,714 | ₩30,583 | +2.28% | 643.8만 |
|---|
| 2025.10.21 | ₩30,062 | ₩30,369 | ₩29,581 | ₩30,169 | +0.36% | 429.3만 |
|---|
| 2025.10.20 | ₩30,369 | ₩30,730 | ₩29,461 | ₩30,048 | -1.06% | 724.7만 |
|---|
| 2025.10.17 | ₩30,730 | ₩31,064 | ₩30,062 | ₩30,089 | -2.09% | 866.9만 |
|---|
| 2025.10.16 | ₩31,291 | ₩31,411 | ₩30,115 | ₩30,730 | -1.79% | 665.5만 |
|---|
| 2025.10.15 | ₩31,024 | ₩31,665 | ₩30,596 | ₩31,050 | +0.09% | 1050.3만 |
|---|
| 2025.10.14 | ₩29,634 | ₩31,318 | ₩29,541 | ₩30,610 | +3.29% | 689.8만 |
|---|
| 2025.10.13 | ₩30,262 | ₩30,529 | ₩29,581 | ₩30,489 | +0.75% | 565.2만 |
|---|
| 2025.10.10 | ₩31,331 | ₩31,371 | ₩29,220 | ₩29,314 | -6.44% | 796.5만 |
|---|