시장 데이터를 불러오는 중
전체 종목
에어프로덕츠 과거 주가
Air Products and Chemicals, Inc. Common Stock · APD · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Air Products and Chemicals, Inc. Common Stock · APD · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩373,762 | ₩379,153 | ₩372,636 | ₩377,142 | +0.90% | 71.9만 |
| 2026.10.08 | ₩372,663 | ₩374,031 | ₩368,506 | ₩373,280 | +0.17% | 84.2만 |
| 2026.10.07 | ₩376,122 | ₩378,268 | ₩372,462 | ₩372,931 | -0.85% | 94.8만 |
| 2026.10.06 | ₩376,029 | ₩378,509 | ₩374,527 | ₩376,793 | +0.20% | 80.7만 |
| 2026.10.05 | ₩372,743 | ₩378,348 | ₩368,707 | ₩374,715 | +0.53% | 109.1만 |
| 2026.10.02 | ₩367,353 | ₩375,452 | ₩366,441 | ₩372,194 | +1.32% | 101.5만 |
| 2026.10.01 | ₩365,771 | ₩367,688 | ₩358,396 | ₩366,508 | +0.20% | 156.9만 |
| 2026.09.30 | ₩376,940 | ₩378,871 | ₩373,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩373,079 |
| -1.02% |
| 98.8만 |
| 2026.09.29 | ₩372,435 | ₩376,873 | ₩370,719 | ₩374,366 | +0.52% | 106.2만 |
|---|
| 2026.09.28 | ₩376,538 | ₩378,402 | ₩372,623 | ₩373,776 | -0.73% | 115.9만 |
|---|
| 2026.09.25 | ₩380,413 | ₩382,089 | ₩377,329 | ₩377,812 | -0.68% | 80.8만 |
|---|
| 2026.09.24 | ₩385,790 | ₩387,037 | ₩381,151 | ₩381,473 | -1.12% | 104.6만 |
|---|
| 2026.09.23 | ₩385,308 | ₩388,700 | ₩383,618 | ₩384,798 | -0.13% | 92.6만 |
|---|
| 2026.09.22 | ₩376,712 | ₩386,675 | ₩375,077 | ₩385,991 | +2.46% | 211.1만 |
|---|
| 2026.09.21 | ₩380,977 | ₩381,245 | ₩374,607 | ₩374,728 | -1.64% | 174.1만 |
|---|
| 2026.09.18 | ₩380,802 | ₩383,538 | ₩377,101 | ₩381,057 | +0.07% | 252.5만 |
|---|
| 2026.09.17 | ₩386,126 | ₩386,193 | ₩380,185 | ₩383,658 | -0.64% | 148.4만 |
|---|
| 2026.09.16 | ₩389,625 | ₩391,556 | ₩381,272 | ₩384,946 | -1.20% | 146.6만 |
|---|
| 2026.09.15 | ₩386,179 | ₩389,679 | ₩384,262 | ₩389,612 | +0.89% | 99.5만 |
|---|
| 2026.09.14 | ₩390,980 | ₩393,353 | ₩384,221 | ₩385,013 | -1.53% | 92.7만 |
|---|
| 2026.09.11 | ₩394,345 | ₩396,276 | ₩387,466 | ₩390,778 | -0.90% | 92.1만 |
|---|
| 2026.09.10 | ₩396,558 | ₩398,623 | ₩392,186 | ₩393,755 | -0.71% | 82.9만 |
|---|
| 2026.09.09 | ₩399,226 | ₩400,983 | ₩394,359 | ₩395,887 | -0.84% | 100.6만 |
|---|
| 2026.09.08 | ₩400,741 | ₩406,051 | ₩398,515 | ₩399,199 | -0.38% | 101.1만 |
|---|
| 2026.09.04 | ₩405,300 | ₩408,170 | ₩402,552 | ₩403,973 | -0.33% | 67.6만 |
|---|
| 2026.09.03 | ₩417,154 | ₩417,985 | ₩405,716 | ₩407,929 | -2.21% | 72.3만 |
|---|
| 2026.09.02 | ₩410,570 | ₩418,093 | ₩410,570 | ₩414,942 | +1.06% | 88.3만 |
|---|
| 2026.09.01 | ₩412,997 | ₩414,204 | ₩407,553 | ₩409,404 | -0.87% | 96.6만 |
|---|
| 2026.08.31 | ₩415,625 | ₩420,949 | ₩411,147 | ₩414,955 | -0.16% | 144.9만 |
|---|
| 2026.08.28 | ₩411,710 | ₩413,493 | ₩409,229 | ₩413,118 | +0.34% | 104.5만 |
|---|
| 2026.08.27 | ₩408,036 | ₩411,026 | ₩405,703 | ₩409,605 | +0.38% | 100.1만 |
|---|
| 2026.08.26 | ₩406,990 | ₩414,110 | ₩405,944 | ₩411,200 | +1.03% | 75만 |
|---|
| 2026.08.25 | ₩408,867 | ₩411,080 | ₩405,448 | ₩407,432 | -0.35% | 83.3만 |
|---|
| 2026.08.24 | ₩408,371 | ₩410,852 | ₩404,885 | ₩410,637 | +0.55% | 118.7만 |
|---|
| 2026.08.21 | ₩403,758 | ₩412,984 | ₩402,136 | ₩409,109 | +1.33% | 135.6만 |
|---|
| 2026.08.20 | ₩405,582 | ₩417,020 | ₩399,387 | ₩402,712 | -0.71% | 161.5만 |
|---|
| 2026.08.19 | ₩407,795 | ₩410,503 | ₩405,636 | ₩406,588 | -0.30% | 94.9만 |
|---|
| 2026.08.18 | ₩405,850 | ₩408,948 | ₩405,287 | ₩406,601 | +0.19% | 61만 |
|---|
| 2026.08.17 | ₩412,850 | ₩412,984 | ₩401,600 | ₩403,423 | -2.28% | 89.8만 |
|---|
| 2026.08.14 | ₩410,195 | ₩414,606 | ₩407,848 | ₩414,298 | +1.00% | 47.5만 |
|---|
| 2026.08.13 | ₩407,352 | ₩412,112 | ₩405,850 | ₩409,672 | +0.57% | 71만 |
|---|
| 2026.08.12 | ₩413,493 | ₩413,735 | ₩406,212 | ₩407,727 | -1.39% | 61.4만 |
|---|
| 2026.08.11 | ₩412,970 | ₩417,704 | ₩411,992 | ₩414,754 | +0.43% | 79.6만 |
|---|
| 2026.08.10 | ₩407,620 | ₩413,332 | ₩404,080 | ₩413,239 | +1.38% | 85.2만 |
|---|
| 2026.08.07 | ₩398,569 | ₩407,178 | ₩396,719 | ₩406,883 | +2.09% | 74.9만 |
|---|
| 2026.08.06 | ₩398,958 | ₩402,243 | ₩396,464 | ₩402,163 | +0.80% | 68.4만 |
|---|
| 2026.08.05 | ₩396,142 | ₩398,341 | ₩393,474 | ₩395,686 | -0.12% | 91.1만 |
|---|
| 2026.08.04 | ₩390,068 | ₩398,153 | ₩386,179 | ₩395,177 | +1.31% | 106.4만 |
|---|
| 2026.08.03 | ₩395,753 | ₩396,920 | ₩389,129 | ₩392,803 | -0.75% | 160.6만 |
|---|
| 2026.07.31 | ₩401,693 | ₩404,617 | ₩390,711 | ₩395,418 | -1.56% | 146.4만 |
|---|
| 2026.07.30 | ₩413,775 | ₩417,127 | ₩398,717 | ₩402,538 | -2.72% | 161.4만 |
|---|
| 2026.07.29 | ₩395,297 | ₩396,276 | ₩390,926 | ₩394,587 | -0.18% | 106.9만 |
|---|
| 2026.07.28 | ₩393,031 | ₩399,722 | ₩392,321 | ₩392,683 | -0.09% | 153.9만 |
|---|
| 2026.07.27 | ₩397,577 | ₩398,703 | ₩390,711 | ₩392,321 | -1.32% | 121.8만 |
|---|
| 2026.07.24 | ₩395,257 | ₩400,607 | ₩394,198 | ₩399,414 | +1.05% | 73.5만 |
|---|
| 2026.07.23 | ₩397,738 | ₩401,975 | ₩394,332 | ₩394,613 | -0.79% | 129.6만 |
|---|
| 2026.07.22 | ₩399,722 | ₩402,672 | ₩396,920 | ₩398,247 | -0.37% | 116.7만 |
|---|
| 2026.07.21 | ₩402,163 | ₩404,912 | ₩397,014 | ₩397,429 | -1.18% | 104.4만 |
|---|
| 2026.07.20 | ₩395,700 | ₩400,741 | ₩391,838 | ₩397,751 | +0.52% | 104.4만 |
|---|
| 2026.07.17 | ₩399,320 | ₩408,317 | ₩395,458 | ₩396,397 | -0.73% | 91만 |
|---|
| 2026.07.16 | ₩391,838 | ₩399,964 | ₩389,290 | ₩398,636 | +1.73% | 126.5만 |
|---|
| 2026.07.15 | ₩399,280 | ₩401,036 | ₩392,334 | ₩393,809 | -1.37% | 88만 |
|---|
| 2026.07.14 | ₩407,218 | ₩411,817 | ₩399,561 | ₩401,465 | -1.41% | 106.5만 |
|---|
| 2026.07.13 | ₩403,504 | ₩408,063 | ₩400,929 | ₩404,898 | +0.35% | 89.2만 |
|---|
| 2026.07.10 | ₩398,060 | ₩404,027 | ₩397,295 | ₩401,640 | +0.90% | 135만 |
|---|
| 2026.07.09 | ₩395,338 | ₩399,240 | ₩392,803 | ₩396,705 | +0.35% | 109.8만 |
|---|
| 2026.07.08 | ₩407,245 | ₩407,245 | ₩397,698 | ₩397,912 | -2.29% | 101.5만 |
|---|
| 2026.07.07 | ₩415,679 | ₩417,824 | ₩408,934 | ₩409,042 | -1.60% | 92.4만 |
|---|
| 2026.07.06 | ₩421,445 | ₩422,209 | ₩409,001 | ₩414,150 | -1.73% | 136.9만 |
|---|
| 2026.07.02 | ₩410,932 | ₩421,418 | ₩407,406 | ₩421,297 | +2.52% | 184.7만 |
|---|
| 2026.07.01 | ₩390,685 | ₩412,675 | ₩383,377 | ₩410,852 | +5.16% | 269.2만 |
|---|
| 2026.06.30 | ₩396,839 | ₩408,666 | ₩389,652 | ₩393,125 | -0.94% | 351만 |
|---|
| 2026.06.29 | ₩371,979 | ₩374,352 | ₩362,190 | ₩363,853 | -2.18% | 130.7만 |
|---|
| 2026.06.26 | ₩374,500 | ₩378,496 | ₩371,657 | ₩372,489 | -0.54% | 174.2만 |
|---|
| 2026.06.25 | ₩372,529 | ₩378,979 | ₩370,544 | ₩375,358 | +0.76% | 126만 |
|---|
| 2026.06.24 | ₩378,134 | ₩378,898 | ₩369,431 | ₩373,749 | -1.16% | 182.6만 |
|---|
| 2026.06.23 | ₩377,383 | ₩381,553 | ₩374,956 | ₩378,737 | +0.36% | 187.4만 |
|---|
| 2026.06.22 | ₩374,607 | ₩381,969 | ₩373,856 | ₩379,622 | +1.34% | 190.7만 |
|---|
| 2026.06.18 | ₩380,011 | ₩380,601 | ₩373,602 | ₩375,734 | -1.13% | 256.9만 |
|---|
| 2026.06.17 | ₩374,768 | ₩380,252 | ₩374,594 | ₩377,799 | +0.81% | 174.8만 |
|---|
| 2026.06.16 | ₩379,569 | ₩381,955 | ₩373,159 | ₩376,096 | -0.91% | 185.9만 |
|---|
| 2026.06.15 | ₩375,465 | ₩380,802 | ₩370,973 | ₩379,421 | +1.05% | 116.5만 |
|---|
| 2026.06.12 | ₩375,452 | ₩384,932 | ₩374,875 | ₩377,624 | +0.58% | 124만 |
|---|
| 2026.06.11 | ₩374,647 | ₩377,812 | ₩372,462 | ₩372,931 | -0.46% | 97.9만 |
|---|
| 2026.06.10 | ₩381,741 | ₩383,819 | ₩370,598 | ₩370,772 | -2.87% | 124.8만 |
|---|
| 2026.06.09 | ₩373,870 | ₩379,662 | ₩372,797 | ₩379,448 | +1.49% | 131.4만 |
|---|
| 2026.06.08 | ₩378,027 | ₩381,459 | ₩367,903 | ₩371,121 | -1.83% | 132.7만 |
|---|
| 2026.06.05 | ₩379,595 | ₩385,643 | ₩378,295 | ₩378,603 | -0.26% | 115.4만 |
|---|
| 2026.06.04 | ₩379,193 | ₩382,827 | ₩377,946 | ₩379,274 | +0.02% | 104.2만 |
|---|
| 2026.06.03 | ₩373,240 | ₩382,384 | ₩371,630 | ₩378,496 | +1.41% | 90만 |
|---|
| 2026.06.02 | ₩374,352 | ₩376,954 | ₩372,368 | ₩374,500 | +0.04% | 96.2만 |
|---|
| 2026.06.01 | ₩373,615 | ₩374,822 | ₩369,016 | ₩373,964 | +0.09% | 125.3만 |
|---|
| 2026.05.29 | ₩378,308 | ₩381,325 | ₩372,743 | ₩373,602 | -1.24% | 203.1만 |
|---|
| 2026.05.28 | ₩382,331 | ₩385,844 | ₩377,839 | ₩380,346 | -0.52% | 97.2만 |
|---|
| 2026.05.27 | ₩386,957 | ₩386,957 | ₩381,915 | ₩383,135 | -0.99% | 86.2만 |
|---|
| 2026.05.26 | ₩387,534 | ₩390,095 | ₩384,932 | ₩388,325 | +0.20% | 104.3만 |
|---|
| 2026.05.22 | ₩391,516 | ₩394,211 | ₩386,702 | ₩388,150 | -0.86% | 103.8만 |
|---|
| 2026.05.21 | ₩387,735 | ₩391,422 | ₩383,672 | ₩389,116 | +0.36% | 127.3만 |
|---|
| 2026.05.20 | ₩387,681 | ₩393,420 | ₩382,773 | ₩387,775 | +0.02% | 166.8만 |
|---|
| 2026.05.19 | ₩392,924 | ₩393,460 | ₩388,365 | ₩391,234 | -0.43% | 84.3만 |
|---|
| 2026.05.18 | ₩395,834 | ₩397,818 | ₩392,213 | ₩393,299 | -0.64% | 113.4만 |
|---|
| 2026.05.15 | ₩402,860 | ₩405,622 | ₩392,361 | ₩396,075 | -1.68% | 124.5만 |
|---|
| 2026.05.14 | ₩411,402 | ₩411,603 | ₩399,588 | ₩402,096 | -2.26% | 141.6만 |
|---|
| 2026.05.13 | ₩408,747 | ₩412,944 | ₩405,300 | ₩410,584 | +0.45% | 114.9만 |
|---|
| 2026.05.12 | ₩408,975 | ₩410,154 | ₩400,138 | ₩407,097 | -0.46% | 92.5만 |
|---|
| 2026.05.11 | ₩398,864 | ₩408,867 | ₩398,864 | ₩408,304 | +2.37% | 78.2만 |
|---|
| 2026.05.08 | ₩396,598 | ₩401,600 | ₩395,901 | ₩396,115 | -0.12% | 60.7만 |
|---|
| 2026.05.07 | ₩400,098 | ₩400,996 | ₩390,899 | ₩395,552 | -1.14% | 121.6만 |
|---|
| 2026.05.06 | ₩404,348 | ₩407,392 | ₩401,921 | ₩402,552 | -0.44% | 87.8만 |
|---|
| 2026.05.05 | ₩400,513 | ₩409,497 | ₩398,448 | ₩407,540 | +1.75% | 80.1만 |
|---|
| 2026.05.04 | ₩402,297 | ₩403,276 | ₩396,102 | ₩400,058 | -0.56% | 115.4만 |
|---|
| 2026.05.01 | ₩407,634 | ₩408,210 | ₩400,460 | ₩403,705 | -0.96% | 102.8만 |
|---|
| 2026.04.30 | ₩400,929 | ₩405,622 | ₩394,399 | ₩402,337 | +0.35% | 230.5만 |
|---|
| 2026.04.29 | ₩406,762 | ₩408,478 | ₩400,125 | ₩405,622 | -0.28% | 98.4만 |
|---|
| 2026.04.28 | ₩409,068 | ₩410,463 | ₩401,439 | ₩406,762 | -0.56% | 77.2만 |
|---|
| 2026.04.27 | ₩409,645 | ₩412,045 | ₩403,906 | ₩405,461 | -1.02% | 89.7만 |
|---|
| 2026.04.24 | ₩406,025 | ₩408,398 | ₩403,463 | ₩404,630 | -0.34% | 74.4만 |
|---|
| 2026.04.23 | ₩401,640 | ₩407,634 | ₩398,676 | ₩407,164 | +1.38% | 86.9만 |
|---|
| 2026.04.22 | ₩397,309 | ₩398,931 | ₩394,721 | ₩397,925 | +0.16% | 93.3만 |
|---|
| 2026.04.21 | ₩396,906 | ₩400,875 | ₩393,501 | ₩395,271 | -0.41% | 96.9만 |
|---|
| 2026.04.20 | ₩395,525 | ₩400,420 | ₩394,225 | ₩397,108 | +0.40% | 90.8만 |
|---|
| 2026.04.17 | ₩388,700 | ₩395,431 | ₩387,051 | ₩391,288 | +0.67% | 120.4만 |
|---|
| 2026.04.16 | ₩396,893 | ₩400,393 | ₩396,678 | ₩398,569 | +0.42% | 82.6만 |
|---|
| 2026.04.15 | ₩397,188 | ₩398,220 | ₩393,273 | ₩395,847 | -0.34% | 104.4만 |
|---|
| 2026.04.14 | ₩398,918 | ₩398,918 | ₩392,253 | ₩397,751 | -0.29% | 97.3만 |
|---|
| 2026.04.13 | ₩401,077 | ₩403,611 | ₩398,194 | ₩400,460 | -0.15% | 101.1만 |
|---|
| 2026.04.10 | ₩400,929 | ₩401,828 | ₩396,491 | ₩400,540 | -0.10% | 86.3만 |
|---|
| 2026.04.09 | ₩395,566 | ₩403,946 | ₩393,849 | ₩399,240 | +0.93% | 104.7만 |
|---|
| 2026.04.08 | ₩382,974 | ₩397,738 | ₩377,128 | ₩397,724 | +3.85% | 158.9만 |
|---|
| 2026.04.07 | ₩395,083 | ₩397,429 | ₩390,658 | ₩392,066 | -0.76% | 126.2만 |
|---|
| 2026.04.06 | ₩391,637 | ₩394,453 | ₩388,191 | ₩394,386 | +0.70% | 81.2만 |
|---|
| 2026.04.02 | ₩390,872 | ₩397,523 | ₩389,733 | ₩393,621 | +0.70% | 148.7만 |
|---|
| 2026.04.01 | ₩386,367 | ₩388,982 | ₩381,365 | ₩388,097 | +0.45% | 172.8만 |
|---|
| 2026.03.31 | ₩392,146 | ₩395,525 | ₩385,696 | ₩389,518 | -0.67% | 135.1만 |
|---|
| 2026.03.30 | ₩394,359 | ₩397,443 | ₩390,765 | ₩390,953 | -0.86% | 124.5만 |
|---|
| 2026.03.27 | ₩392,468 | ₩395,203 | ₩389,371 | ₩391,798 | -0.17% | 98.2만 |
|---|
| 2026.03.26 | ₩388,499 | ₩395,901 | ₩388,499 | ₩393,112 | +1.19% | 166.6만 |
|---|
| 2026.03.25 | ₩386,179 | ₩389,773 | ₩380,427 | ₩388,982 | +0.73% | 100.4만 |
|---|
| 2026.03.24 | ₩371,188 | ₩386,233 | ₩371,107 | ₩383,833 | +3.41% | 117.7만 |
|---|
| 2026.03.23 | ₩381,003 | ₩382,103 | ₩372,100 | ₩373,655 | -1.93% | 162.2만 |
|---|
| 2026.03.20 | ₩384,932 | ₩384,932 | ₩374,312 | ₩376,806 | -2.11% | 242.2만 |
|---|
| 2026.03.19 | ₩374,996 | ₩385,871 | ₩374,111 | ₩381,017 | +1.61% | 150.9만 |
|---|
| 2026.03.18 | ₩383,162 | ₩387,118 | ₩377,235 | ₩377,356 | -1.52% | 127.3만 |
|---|
| 2026.03.17 | ₩391,087 | ₩391,556 | ₩382,921 | ₩383,699 | -1.89% | 101.9만 |
|---|
| 2026.03.16 | ₩389,129 | ₩389,250 | ₩382,867 | ₩387,735 | -0.36% | 122.5만 |
|---|
| 2026.03.13 | ₩396,571 | ₩398,006 | ₩384,664 | ₩386,152 | -2.63% | 140.3만 |
|---|
| 2026.03.12 | ₩377,839 | ₩392,334 | ₩375,894 | ₩389,505 | +3.09% | 278.1만 |
|---|
| 2026.03.11 | ₩368,225 | ₩373,119 | ₩363,625 | ₩372,355 | +1.12% | 95만 |
|---|
| 2026.03.10 | ₩367,045 | ₩371,630 | ₩362,780 | ₩368,908 | +0.51% | 116.8만 |
|---|
| 2026.03.09 | ₩366,736 | ₩370,424 | ₩364,953 | ₩367,943 | +0.33% | 179.1만 |
|---|
| 2026.03.06 | ₩370,450 | ₩370,450 | ₩363,800 | ₩364,966 | -1.48% | 148만 |
|---|
| 2026.03.05 | ₩365,623 | ₩372,958 | ₩365,395 | ₩370,558 | +1.35% | 172.2만 |
|---|
| 2026.03.04 | ₩366,817 | ₩368,680 | ₩363,196 | ₩367,675 | +0.23% | 117.5만 |
|---|
| 2026.03.03 | ₩363,384 | ₩368,158 | ₩359,522 | ₩366,119 | +0.75% | 121.7만 |
|---|
| 2026.03.02 | ₩367,273 | ₩371,791 | ₩363,612 | ₩370,665 | +0.92% | 181.7만 |
|---|
| 2026.02.27 | ₩370,397 | ₩372,837 | ₩366,240 | ₩369,646 | -0.20% | 203.4만 |
|---|
| 2026.02.26 | ₩377,168 | ₩378,858 | ₩367,688 | ₩370,397 | -1.80% | 152.4만 |
|---|
| 2026.02.25 | ₩376,967 | ₩379,367 | ₩370,732 | ₩375,854 | -0.30% | 192만 |
|---|
| 2026.02.24 | ₩381,553 | ₩381,929 | ₩373,843 | ₩374,741 | -1.79% | 122.6만 |
|---|
| 2026.02.23 | ₩377,477 | ₩381,486 | ₩376,726 | ₩379,810 | +0.62% | 137만 |
|---|
| 2026.02.20 | ₩375,358 | ₩380,534 | ₩373,843 | ₩377,034 | +0.45% | 185.1만 |
|---|
| 2026.02.19 | ₩377,276 | ₩378,804 | ₩373,883 | ₩376,417 | -0.23% | 114.1만 |
|---|
| 2026.02.18 | ₩374,715 | ₩379,233 | ₩373,602 | ₩378,657 | +1.05% | 189.6만 |
|---|
| 2026.02.17 | ₩377,799 | ₩377,799 | ₩369,726 | ₩372,355 | -1.44% | 160.2만 |
|---|
| 2026.02.13 | ₩380,682 | ₩384,624 | ₩367,527 | ₩375,103 | -1.47% | 329.9만 |
|---|
| 2026.02.12 | ₩394,345 | ₩397,523 | ₩388,539 | ₩390,872 | -0.88% | 118.2만 |
|---|
| 2026.02.11 | ₩389,008 | ₩395,136 | ₩387,614 | ₩393,071 | +1.04% | 85.6만 |
|---|
| 2026.02.10 | ₩383,833 | ₩393,058 | ₩383,833 | ₩389,893 | +1.58% | 91.5만 |
|---|
| 2026.02.09 | ₩378,228 | ₩384,624 | ₩376,337 | ₩383,994 | +1.52% | 103.3만 |
|---|
| 2026.02.06 | ₩378,992 | ₩384,490 | ₩377,329 | ₩379,636 | +0.17% | 99.5만 |
|---|
| 2026.02.05 | ₩385,147 | ₩385,924 | ₩378,362 | ₩380,145 | -1.30% | 124만 |
|---|
| 2026.02.04 | ₩375,439 | ₩384,449 | ₩374,956 | ₩384,289 | +2.36% | 163.5만 |
|---|
| 2026.02.03 | ₩364,443 | ₩372,824 | ₩364,068 | ₩372,717 | +2.27% | 168.3만 |
|---|
| 2026.02.02 | ₩362,056 | ₩368,975 | ₩359,267 | ₩363,370 | +0.36% | 149만 |
|---|
| 2026.01.30 | ₩358,490 | ₩367,273 | ₩352,214 | ₩365,395 | +1.93% | 257.1만 |
|---|
| 2026.01.29 | ₩343,753 | ₩346,422 | ₩340,857 | ₩343,297 | -0.13% | 262.2만 |
|---|
| 2026.01.28 | ₩347,736 | ₩349,345 | ₩340,508 | ₩343,123 | -1.33% | 206.7만 |
|---|
| 2026.01.27 | ₩350,645 | ₩353,327 | ₩346,649 | ₩347,454 | -0.91% | 90만 |
|---|
| 2026.01.26 | ₩352,657 | ₩355,164 | ₩351,249 | ₩352,147 | -0.14% | 123만 |
|---|
| 2026.01.23 | ₩354,091 | ₩354,279 | ₩348,098 | ₩350,444 | -1.03% | 129.5만 |
|---|
| 2026.01.22 | ₩353,729 | ₩358,315 | ₩352,308 | ₩354,051 | +0.09% | 135.7만 |
|---|
| 2026.01.21 | ₩350,230 | ₩354,494 | ₩346,703 | ₩352,804 | +0.74% | 123.4만 |
|---|
| 2026.01.20 | ₩353,984 | ₩356,478 | ₩344,062 | ₩346,194 | -2.20% | 198.7만 |
|---|
| 2026.01.16 | ₩353,998 | ₩359,160 | ₩353,998 | ₩358,731 | +1.34% | 146만 |
|---|
| 2026.01.15 | ₩359,361 | ₩361,614 | ₩354,601 | ₩356,653 | -0.75% | 123만 |
|---|
| 2026.01.14 | ₩357,055 | ₩363,223 | ₩356,559 | ₩358,356 | +0.36% | 141.7만 |
|---|
| 2026.01.13 | ₩357,698 | ₩360,139 | ₩354,601 | ₩356,921 | -0.22% | 104.5만 |
|---|
| 2026.01.12 | ₩353,327 | ₩358,932 | ₩351,034 | ₩358,074 | +1.34% | 147.5만 |
|---|
| 2026.01.09 | ₩348,996 | ₩356,277 | ₩348,714 | ₩353,622 | +1.33% | 150.6만 |
|---|
| 2026.01.08 | ₩352,415 | ₩355,553 | ₩347,374 | ₩350,270 | -0.61% | 154.4만 |
|---|
| 2026.01.07 | ₩345,899 | ₩352,348 | ₩342,238 | ₩351,141 | +1.52% | 206.6만 |
|---|
| 2026.01.06 | ₩340,884 | ₩348,849 | ₩338,510 | ₩346,435 | +1.63% | 153.1만 |
|---|
| 2026.01.05 | ₩332,275 | ₩343,230 | ₩331,806 | ₩340,374 | +2.44% | 160.6만 |
|---|
| 2026.01.02 | ₩328,896 | ₩337,156 | ₩324,954 | ₩335,855 | +2.12% | 140.8만 |
|---|
| 2025.12.31 | ₩333,187 | ₩334,702 | ₩331,095 | ₩331,229 | -0.59% | 87.7만 |
|---|
| 2025.12.30 | ₩332,342 | ₩334,675 | ₩330,612 | ₩333,643 | +0.39% | 107.8만 |
|---|
| 2025.12.29 | ₩331,202 | ₩333,616 | ₩329,928 | ₩332,342 | +0.34% | 130.3만 |
|---|
| 2025.12.26 | ₩331,082 | ₩332,463 | ₩328,521 | ₩331,765 | +0.21% | 95.1만 |
|---|
| 2025.12.24 | ₩328,226 | ₩330,210 | ₩327,381 | ₩329,647 | +0.43% | 64.6만 |
|---|
| 2025.12.23 | ₩327,689 | ₩329,204 | ₩324,793 | ₩328,212 | +0.16% | 92만 |
|---|
| 2025.12.22 | ₩321,762 | ₩329,473 | ₩321,132 | ₩328,226 | +2.01% | 192.7만 |
|---|
| 2025.12.19 | ₩323,975 | ₩326,482 | ₩319,939 | ₩321,762 | -0.68% | 297.3만 |
|---|
| 2025.12.18 | ₩332,342 | ₩334,112 | ₩326,724 | ₩326,844 | -1.65% | 189.2만 |
|---|
| 2025.12.17 | ₩324,833 | ₩332,168 | ₩323,975 | ₩330,371 | +1.70% | 245.4만 |
|---|
| 2025.12.16 | ₩326,228 | ₩328,842 | ₩320,341 | ₩324,833 | -0.43% | 269만 |
|---|
| 2025.12.15 | ₩323,050 | ₩328,668 | ₩321,722 | ₩328,534 | +1.70% | 209.9만 |
|---|
| 2025.12.12 | ₩325,678 | ₩327,850 | ₩321,722 | ₩325,839 | +0.05% | 305.4만 |
|---|
| 2025.12.11 | ₩320,475 | ₩326,925 | ₩319,282 | ₩326,818 | +1.98% | 191.1만 |
|---|
| 2025.12.10 | ₩308,166 | ₩318,115 | ₩307,214 | ₩317,404 | +3.00% | 362.3만 |
|---|
| 2025.12.09 | ₩317,136 | ₩322,071 | ₩308,474 | ₩309,426 | -2.43% | 333만 |
|---|
| 2025.12.08 | ₩341,956 | ₩344,236 | ₩308,876 | ₩316,519 | -7.44% | 413.8만 |
|---|
| 2025.12.05 | ₩350,672 | ₩356,036 | ₩349,076 | ₩349,559 | -0.32% | 131.6만 |
|---|
| 2025.12.04 | ₩349,130 | ₩352,040 | ₩345,952 | ₩350,806 | +0.48% | 135.4만 |
|---|
| 2025.12.03 | ₩345,711 | ₩350,712 | ₩345,496 | ₩349,103 | +0.98% | 146.5만 |
|---|
| 2025.12.02 | ₩349,760 | ₩350,109 | ₩343,579 | ₩344,303 | -1.56% | 104.5만 |
|---|
| 2025.12.01 | ₩348,634 | ₩352,751 | ₩347,964 | ₩349,787 | +0.33% | 128.5만 |
|---|
| 2025.11.28 | ₩348,849 | ₩351,705 | ₩347,253 | ₩350,042 | +0.34% | 45.7만 |
|---|
| 2025.11.26 | ₩346,354 | ₩349,747 | ₩345,376 | ₩347,239 | +0.26% | 72.6만 |
|---|
| 2025.11.25 | ₩346,596 | ₩348,473 | ₩344,611 | ₩347,199 | +0.17% | 123.4만 |
|---|
| 2025.11.24 | ₩343,780 | ₩345,040 | ₩338,859 | ₩344,048 | +0.08% | 163.4만 |
|---|
| 2025.11.21 | ₩338,202 | ₩345,644 | ₩337,075 | ₩345,107 | +2.04% | 178.1만 |
|---|
| 2025.11.20 | ₩340,682 | ₩346,703 | ₩336,418 | ₩336,687 | -1.17% | 115.6만 |
|---|
| 2025.11.19 | ₩338,738 | ₩340,253 | ₩335,265 | ₩339,583 | +0.25% | 96.6만 |
|---|
| 2025.11.18 | ₩336,995 | ₩340,589 | ₩334,152 | ₩338,121 | +0.33% | 100.8만 |
|---|
| 2025.11.17 | ₩346,328 | ₩346,810 | ₩338,765 | ₩339,368 | -2.01% | 120만 |
|---|
| 2025.11.14 | ₩351,302 | ₩352,858 | ₩346,864 | ₩347,749 | -1.01% | 84.3만 |
|---|
| 2025.11.13 | ₩348,634 | ₩354,400 | ₩348,634 | ₩352,697 | +1.17% | 125.6만 |
|---|
| 2025.11.12 | ₩352,013 | ₩356,398 | ₩350,189 | ₩350,712 | -0.37% | 98.3만 |
|---|
| 2025.11.11 | ₩347,964 | ₩355,446 | ₩345,832 | ₩351,624 | +1.05% | 111.4만 |
|---|
| 2025.11.10 | ₩349,371 | ₩350,002 | ₩343,887 | ₩346,529 | -0.81% | 120.8만 |
|---|
| 2025.11.07 | ₩344,129 | ₩349,626 | ₩341,930 | ₩348,285 | +1.21% | 166.7만 |
|---|
| 2025.11.06 | ₩334,407 | ₩354,413 | ₩334,273 | ₩347,012 | +3.77% | 425.5만 |
|---|
| 2025.11.05 | ₩322,848 | ₩323,801 | ₩315,849 | ₩318,544 | -1.33% | 216만 |
|---|
| 2025.11.04 | ₩319,818 | ₩323,559 | ₩317,941 | ₩322,848 | +0.95% | 172만 |
|---|
| 2025.11.03 | ₩324,377 | ₩324,592 | ₩316,412 | ₩320,958 | -1.05% | 147.3만 |
|---|
| 2025.10.31 | ₩327,206 | ₩327,206 | ₩320,515 | ₩325,289 | -0.59% | 216.2만 |
|---|
| 2025.10.30 | ₩330,974 | ₩333,468 | ₩327,716 | ₩328,065 | -0.88% | 109.1만 |
|---|
| 2025.10.29 | ₩340,092 | ₩340,763 | ₩332,315 | ₩332,999 | -2.09% | 114.3만 |
|---|
| 2025.10.28 | ₩342,935 | ₩344,531 | ₩340,334 | ₩341,165 | -0.52% | 99.7만 |
|---|
| 2025.10.27 | ₩342,935 | ₩345,215 | ₩341,393 | ₩342,949 | +0.00% | 91.5만 |
|---|
| 2025.10.24 | ₩342,439 | ₩344,477 | ₩340,025 | ₩341,809 | -0.18% | 83만 |
|---|
| 2025.10.23 | ₩341,313 | ₩342,989 | ₩337,545 | ₩341,836 | +0.15% | 95.6만 |
|---|
| 2025.10.22 | ₩340,642 | ₩342,224 | ₩338,322 | ₩339,449 | -0.35% | 109.8만 |
|---|
| 2025.10.21 | ₩340,870 | ₩344,397 | ₩339,999 | ₩341,541 | +0.20% | 105.9만 |
|---|
| 2025.10.20 | ₩340,897 | ₩342,359 | ₩339,033 | ₩340,870 | -0.01% | 96.9만 |
|---|
| 2025.10.17 | ₩340,615 | ₩342,546 | ₩336,780 | ₩339,516 | -0.32% | 132.5만 |
|---|
| 2025.10.16 | ₩343,391 | ₩344,611 | ₩337,585 | ₩339,489 | -1.14% | 211.9만 |
|---|
| 2025.10.15 | ₩352,375 | ₩354,749 | ₩342,519 | ₩345,161 | -2.05% | 116.2만 |
|---|
| 2025.10.14 | ₩346,086 | ₩356,813 | ₩345,966 | ₩351,316 | +1.51% | 134.3만 |
|---|
| 2025.10.13 | ₩347,870 | ₩351,973 | ₩346,944 | ₩349,787 | +0.55% | 85.6만 |
|---|
| 2025.10.10 | ₩352,563 | ₩354,091 | ₩344,558 | ₩344,719 | -2.22% | 89.6만 |
|---|