티커911

에어프로덕츠 과거 주가

Air Products and Chemicals, Inc. Common Stock · APD · NYSE

주요 사업 분야는 기초 화학소재입니다.

시장 데이터를 불러오는 중

에어프로덕츠 과거 주가·일별 시세 (APD) · 티커911

전체 종목

에어프로덕츠 과거 주가

Air Products and Chemicals, Inc. Common Stock · APD · NYSE

주요 사업 분야는 기초 화학소재입니다.

일간2025.10.06

-0.15%

시가: ₩363,614
고가: ₩366,643
저가: ₩362,006
종가: ₩363,078
거래량: 90.9만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

269개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩373,517	₩378,904	₩372,392	₩376,894	+0.90%	71.9만
2026.10.08	₩372,418	₩373,785	₩368,264	₩373,035	+0.17%	84.2만
2026.10.07	₩375,876	₩378,020	₩372,217	₩372,686	-0.85%	94.8만
2026.10.06	₩375,782	₩378,261	₩374,281	₩376,003	+0.06%	38.5만
2026.10.05	₩372,499	₩378,100	₩368,465	₩374,469	+0.53%	109.1만
2026.10.02	₩367,112	₩375,206	₩366,201	₩371,949	+1.32%	101.5만
2026.10.01	₩365,531	₩367,447	₩358,161	₩366,268	+0.20%	156.9만
2026.09.30	₩376,693	₩378,623	₩372,807	₩372,834	-1.02%	98.8만
2026.09.29	₩372,191	₩376,626	₩370,475	₩374,120	+0.52%	106.2만
2026.09.28	₩376,291	₩378,154	₩372,378	₩373,531	-0.73%	115.9만
2026.09.25	₩380,164	₩381,839	₩377,082	₩377,564	-0.68%	80.8만
2026.09.24	₩385,537	₩386,783	₩380,901	₩381,222	-1.12%	104.6만
2026.09.23	₩385,055	₩388,445	₩383,366	₩384,546	-0.13%	92.6만
2026.09.22	₩376,465	₩386,301	₩374,830	₩385,417	+2.38%	82.5만
2026.09.21	₩380,726	₩380,994	₩374,361	₩374,482	-1.64%	174.1만
2026.09.18	₩380,552	₩383,286	₩376,854	₩380,807	+0.07%	252.5만
2026.09.16	₩389,370	₩391,299	₩381,021	₩384,693	-1.20%	146.6만
2026.09.14	₩390,723	₩393,095	₩383,969	₩384,760	-1.53%	90만
2026.08.28	₩411,440	₩413,222	₩408,961	₩412,847	+0.34%	104.5만
2026.08.27	₩407,768	₩410,756	₩405,436	₩409,336	+0.38%	100.1만
2026.08.26	₩406,723	₩413,838	₩405,678	₩410,931	+1.03%	75만
2026.08.25	₩408,599	₩410,810	₩405,182	₩407,165	-0.35%	83.3만
2026.08.24	₩408,103	₩410,582	₩404,619	₩410,368	+0.55%	118.7만
2026.08.21	₩403,493	₩412,713	₩401,872	₩408,840	+1.33%	135.6만
2026.08.20	₩405,316	₩416,746	₩399,125	₩402,448	-0.71%	161.5만
2026.08.19	₩407,527	₩410,234	₩405,369	₩406,321	-0.30%	94.9만
2026.08.18	₩405,584	₩408,679	₩405,021	₩406,334	+0.19%	61만
2026.08.17	₩412,579	₩412,713	₩401,336	₩403,158	-2.28%	89.8만
2026.08.14	₩409,926	₩414,334	₩407,580	₩414,026	+1.00%	47.5만
2026.08.13	₩407,085	₩411,842	₩405,584	₩409,403	+0.57%	71만
2026.08.12	₩413,222	₩413,463	₩405,946	₩407,460	-1.39%	61.4만
2026.08.11	₩412,699	₩417,430	₩411,721	₩414,482	+0.43%	79.6만
2026.08.10	₩407,353	₩413,061	₩403,815	₩412,967	+1.38%	85.2만
2026.08.07	₩398,308	₩406,910	₩396,458	₩406,616	+2.09%	74.9만
2026.08.06	₩398,696	₩401,979	₩396,204	₩401,899	+0.80%	68.4만
2026.08.05	₩395,882	₩398,080	₩393,215	₩395,426	-0.12%	91.1만
2026.08.04	₩389,812	₩397,892	₩385,926	₩394,917	+1.31%	106.4만
2026.08.03	₩395,494	₩396,659	₩388,874	₩392,545	-0.75%	160.6만
2026.07.31	₩401,430	₩404,351	₩390,455	₩395,159	-1.56%	146.4만
2026.07.30	₩413,503	₩416,853	₩398,455	₩402,274	-2.72%	161.4만
2026.07.29	₩395,038	₩396,016	₩390,669	₩394,328	-0.18%	106.9만
2026.07.28	₩392,773	₩399,460	₩392,063	₩392,425	-0.09%	153.9만
2026.07.27	₩397,316	₩398,442	₩390,455	₩392,063	-1.32%	121.8만
2026.07.24	₩394,998	₩400,344	₩393,939	₩399,152	+1.05%	73.5만
2026.07.23	₩397,477	₩401,711	₩394,073	₩394,354	-0.79%	129.6만
2026.07.22	₩399,460	₩402,408	₩396,659	₩397,986	-0.37%	116.7만
2026.07.21	₩401,899	₩404,646	₩396,753	₩397,169	-1.18%	104.4만
2026.07.20	₩395,440	₩400,478	₩391,581	₩397,490	+0.52%	104.4만
2026.07.17	₩399,058	₩408,050	₩395,199	₩396,137	-0.73%	91만
2026.07.16	₩391,581	₩399,701	₩389,035	₩398,375	+1.73%	126.5만
2026.07.15	₩399,018	₩400,773	₩392,076	₩393,550	-1.37%	88만
2026.07.14	₩406,951	₩411,547	₩399,299	₩401,202	-1.41%	106.5만
2026.07.13	₩403,239	₩407,795	₩400,666	₩404,632	+0.35%	89.2만
2026.07.10	₩397,798	₩403,761	₩397,035	₩401,376	+0.90%	135만
2026.07.09	₩395,078	₩398,978	₩392,545	₩396,445	+0.35%	109.8만
2026.07.08	₩406,977	₩406,977	₩397,437	₩397,651	-2.29%	101.5만
2026.07.07	₩415,406	₩417,550	₩408,666	₩408,773	-1.60%	92.4만
2026.07.06	₩421,168	₩421,932	₩408,733	₩413,879	-1.73%	136.9만
2026.07.02	₩410,663	₩421,141	₩407,138	₩421,021	+2.52%	184.7만
2026.07.01	₩390,428	₩412,405	₩383,125	₩410,582	+5.16%	269.2만
2026.06.30	₩396,579	₩408,398	₩389,396	₩392,867	-0.94%	351만
2026.06.29	₩371,735	₩374,107	₩361,953	₩363,614	-2.18%	130.7만
2026.06.26	₩374,254	₩378,247	₩371,413	₩372,244	-0.54%	174.2만
2026.06.25	₩372,284	₩378,730	₩370,301	₩375,112	+0.76%	126만
2026.06.24	₩377,886	₩378,649	₩369,189	₩373,504	-1.16%	182.6만
2026.06.23	₩377,135	₩381,303	₩374,710	₩378,489	+0.36%	187.4만
2026.06.22	₩374,361	₩381,718	₩373,611	₩379,373	+1.34%	190.7만
2026.06.18	₩379,762	₩380,351	₩373,356	₩375,487	-1.13%	256.9만
2026.06.17	₩374,522	₩380,003	₩374,348	₩377,551	+0.81%	174.8만
2026.06.16	₩379,319	₩381,705	₩372,914	₩375,849	-0.91%	185.9만
2026.06.15	₩375,219	₩380,552	₩370,730	₩379,172	+1.05%	116.5만
2026.06.12	₩375,206	₩384,680	₩374,629	₩377,376	+0.58%	124만
2026.06.11	₩374,402	₩377,564	₩372,217	₩372,686	-0.46%	97.9만
2026.06.10	₩381,490	₩383,567	₩370,355	₩370,529	-2.87%	124.8만
2026.06.09	₩373,624	₩379,413	₩372,552	₩379,199	+1.49%	131.4만
2026.06.08	₩377,778	₩381,209	₩367,661	₩370,877	-1.83%	132.7만
2026.06.05	₩379,346	₩385,390	₩378,046	₩378,355	-0.26%	115.4만
2026.06.04	₩378,944	₩382,576	₩377,698	₩379,025	+0.02%	104.2만
2026.06.03	₩372,995	₩382,134	₩371,387	₩378,247	+1.41%	90만
2026.06.02	₩374,107	₩376,706	₩372,124	₩374,254	+0.04%	96.2만
2026.06.01	₩373,370	₩374,576	₩368,774	₩373,718	+0.09%	125.3만
2026.05.29	₩378,060	₩381,075	₩372,499	₩373,356	-1.24%	203.1만
2026.05.28	₩382,080	₩385,591	₩377,591	₩380,097	-0.52%	97.2만
2026.05.27	₩386,703	₩386,703	₩381,665	₩382,884	-0.99%	86.2만
2026.05.26	₩387,279	₩389,839	₩384,680	₩388,070	+0.20%	104.3만
2026.05.22	₩391,259	₩393,952	₩386,448	₩387,896	-0.86%	103.8만
2026.05.21	₩387,480	₩391,165	₩383,420	₩388,860	+0.36%	127.3만
2026.05.20	₩387,427	₩393,162	₩382,522	₩387,520	+0.02%	166.8만
2026.05.19	₩392,666	₩393,202	₩388,110	₩390,978	-0.43%	84.3만
2026.05.18	₩395,574	₩397,557	₩391,956	₩393,041	-0.64%	113.4만
2026.05.15	₩402,596	₩405,356	₩392,103	₩395,815	-1.68%	124.5만
2026.05.14	₩411,132	₩411,333	₩399,326	₩401,832	-2.26%	141.6만
2026.05.13	₩408,478	₩412,673	₩405,034	₩410,314	+0.45%	114.9만
2026.05.12	₩408,706	₩409,885	₩399,875	₩406,830	-0.46%	92.5만
2026.05.11	₩398,602	₩408,599	₩398,602	₩408,036	+2.37%	78.2만
2026.05.08	₩396,338	₩401,336	₩395,641	₩395,855	-0.12%	60.7만
2026.05.07	₩399,835	₩400,733	₩390,643	₩395,292	-1.14%	121.6만
2026.05.06	₩404,083	₩407,125	₩401,658	₩402,287	-0.44%	87.8만
2026.05.05	₩400,251	₩409,229	₩398,187	₩407,272	+1.75%	80.1만
2026.05.04	₩402,033	₩403,011	₩395,842	₩399,795	-0.56%	115.4만
2026.05.01	₩407,366	₩407,942	₩400,197	₩403,440	-0.96%	102.8만
2026.04.30	₩400,666	₩405,356	₩394,140	₩402,073	+0.35%	230.5만
2026.04.29	₩406,495	₩408,210	₩399,862	₩405,356	-0.28%	98.4만
2026.04.28	₩408,800	₩410,194	₩401,175	₩406,495	-0.56%	77.2만
2026.04.27	₩409,376	₩411,775	₩403,641	₩405,195	-1.02%	89.7만
2026.04.24	₩405,758	₩408,130	₩403,199	₩404,364	-0.34%	74.4만
2026.04.23	₩401,376	₩407,366	₩398,415	₩406,897	+1.38%	86.9만
2026.04.22	₩397,048	₩398,669	₩394,462	₩397,664	+0.16%	93.3만
2026.04.21	₩396,646	₩400,612	₩393,242	₩395,011	-0.41%	96.9만
2026.04.20	₩395,266	₩400,157	₩393,966	₩396,847	+0.40%	90.8만
2026.04.17	₩388,445	₩395,172	₩386,797	₩391,031	+0.67%	120.4만
2026.04.16	₩396,633	₩400,130	₩396,418	₩398,308	+0.42%	82.6만
2026.04.15	₩396,927	₩397,959	₩393,014	₩395,587	-0.34%	104.4만
2026.04.14	₩398,656	₩398,656	₩391,996	₩397,490	-0.29%	97.3만
2026.04.13	₩400,813	₩403,346	₩397,932	₩400,197	-0.15%	101.1만
2026.04.10	₩400,666	₩401,564	₩396,231	₩400,277	-0.10%	86.3만
2026.04.09	₩395,306	₩403,681	₩393,591	₩398,978	+0.93%	104.7만
2026.04.08	₩382,723	₩397,477	₩376,881	₩397,463	+3.85%	158.9만
2026.04.07	₩394,824	₩397,169	₩390,401	₩391,808	-0.76%	126.2만
2026.04.06	₩391,380	₩394,194	₩387,936	₩394,127	+0.70%	81.2만
2026.04.02	₩390,616	₩397,262	₩389,477	₩393,363	+0.70%	148.7만
2026.04.01	₩386,113	₩388,726	₩381,115	₩387,842	+0.45%	172.8만
2026.03.31	₩391,889	₩395,266	₩385,443	₩389,262	-0.67%	135.1만
2026.03.30	₩394,100	₩397,182	₩390,509	₩390,696	-0.86%	124.5만
2026.03.27	₩392,210	₩394,944	₩389,115	₩391,540	-0.17%	98.2만
2026.03.26	₩388,244	₩395,641	₩388,244	₩392,854	+1.19%	166.6만
2026.03.25	₩385,926	₩389,517	₩380,177	₩388,726	+0.73%	100.4만
2026.03.24	₩370,944	₩385,979	₩370,864	₩383,581	+3.41%	117.7만
2026.03.23	₩380,753	₩381,852	₩371,856	₩373,410	-1.93%	162.2만
2026.03.20	₩384,680	₩384,680	₩374,067	₩376,559	-2.11%	242.2만
2026.03.19	₩374,750	₩385,618	₩373,866	₩380,767	+1.61%	150.9만
2026.03.18	₩382,911	₩386,864	₩376,988	₩377,108	-1.52%	127.3만
2026.03.17	₩390,830	₩391,299	₩382,670	₩383,447	-1.89%	101.9만
2026.03.16	₩388,874	₩388,994	₩382,616	₩387,480	-0.36%	122.5만
2026.03.13	₩396,311	₩397,745	₩384,412	₩385,899	-2.63%	140.3만
2026.03.12	₩377,591	₩392,076	₩375,648	₩389,249	+3.09%	278.1만
2026.03.11	₩367,983	₩372,874	₩363,387	₩372,110	+1.12%	95만
2026.03.10	₩366,804	₩371,387	₩362,542	₩368,666	+0.51%	116.8만
2026.03.09	₩366,495	₩370,181	₩364,713	₩367,701	+0.33%	179.1만
2026.03.06	₩370,207	₩370,207	₩363,561	₩364,727	-1.48%	148만
2026.03.05	₩365,383	₩372,713	₩365,155	₩370,315	+1.35%	172.2만
2026.03.04	₩366,576	₩368,439	₩362,958	₩367,434	+0.23%	117.5만
2026.03.03	₩363,145	₩367,916	₩359,286	₩365,879	+0.75%	121.7만
2026.03.02	₩367,031	₩371,547	₩363,373	₩370,422	+0.92%	181.7만
2026.02.27	₩370,154	₩372,593	₩366,000	₩369,403	-0.20%	203.4만
2026.02.26	₩376,921	₩378,609	₩367,447	₩370,154	-1.80%	152.4만
2026.02.25	₩376,720	₩379,118	₩370,489	₩375,608	-0.30%	192만
2026.02.24	₩381,303	₩381,678	₩373,598	₩374,495	-1.79%	122.6만
2026.02.23	₩377,229	₩381,236	₩376,479	₩379,561	+0.62%	137만
2026.02.20	₩375,112	₩380,284	₩373,598	₩376,787	+0.45%	185.1만
2026.02.19	₩377,028	₩378,556	₩373,638	₩376,170	-0.23%	114.1만
2026.02.18	₩374,469	₩378,984	₩373,356	₩378,408	+1.05%	189.6만
2026.02.17	₩377,551	₩377,551	₩369,484	₩372,110	-1.44%	160.2만
2026.02.13	₩380,432	₩384,371	₩367,286	₩374,857	-1.47%	329.9만
2026.02.12	₩394,086	₩397,262	₩388,284	₩390,616	-0.88%	118.2만
2026.02.11	₩388,753	₩394,877	₩387,360	₩392,813	+1.04%	85.6만
2026.02.10	₩383,581	₩392,800	₩383,581	₩389,638	+1.58%	91.5만
2026.02.09	₩377,979	₩384,371	₩376,090	₩383,742	+1.52%	103.3만
2026.02.06	₩378,743	₩384,237	₩377,082	₩379,386	+0.17%	99.5만
2026.02.05	₩384,894	₩385,671	₩378,113	₩379,896	-1.30%	124만
2026.02.04	₩375,192	₩384,197	₩374,710	₩384,036	+2.36%	163.5만
2026.02.03	₩364,204	₩372,579	₩363,829	₩372,472	+2.27%	168.3만
2026.02.02	₩361,819	₩368,733	₩359,032	₩363,132	+0.36%	149만
2026.01.30	₩358,254	₩367,031	₩351,983	₩365,155	+1.93%	257.1만
2026.01.29	₩343,528	₩346,194	₩340,633	₩343,072	-0.13%	262.2만
2026.01.28	₩347,507	₩349,115	₩340,285	₩342,898	-1.33%	206.7만
2026.01.27	₩350,415	₩353,095	₩346,422	₩347,226	-0.91%	90만
2026.01.26	₩352,425	₩354,931	₩351,018	₩351,916	-0.14%	123만
2026.01.23	₩353,859	₩354,047	₩347,869	₩350,214	-1.03%	129.5만
2026.01.22	₩353,497	₩358,080	₩352,077	₩353,819	+0.09%	135.7만
2026.01.21	₩350,000	₩354,261	₩346,476	₩352,573	+0.74%	123.4만
2026.01.20	₩353,752	₩356,244	₩343,836	₩345,966	-2.20%	198.7만
2026.01.16	₩353,765	₩358,924	₩353,765	₩358,496	+1.34%	146만
2026.01.15	₩359,125	₩361,377	₩354,368	₩356,419	-0.75%	123만
2026.01.14	₩356,821	₩362,985	₩356,325	₩358,120	+0.36%	141.7만
2026.01.13	₩357,464	₩359,903	₩354,368	₩356,687	-0.22%	104.5만
2026.01.12	₩353,095	₩358,697	₩350,804	₩357,839	+1.34%	147.5만
2026.01.09	₩348,767	₩356,043	₩348,486	₩353,390	+1.33%	150.6만
2026.01.08	₩352,184	₩355,320	₩347,146	₩350,040	-0.61%	154.4만
2026.01.07	₩345,672	₩352,117	₩342,013	₩350,911	+1.52%	206.6만
2026.01.06	₩340,660	₩348,620	₩338,288	₩346,208	+1.63%	153.1만
2026.01.05	₩332,057	₩343,005	₩331,588	₩340,151	+2.44%	160.6만
2026.01.02	₩328,680	₩336,935	₩324,740	₩335,635	+2.12%	140.8만
2025.12.31	₩332,968	₩334,482	₩330,878	₩331,012	-0.59%	87.7만
2025.12.30	₩332,124	₩334,456	₩330,395	₩333,424	+0.39%	107.8만
2025.12.29	₩330,985	₩333,397	₩329,712	₩332,124	+0.34%	130.3만
2025.12.26	₩330,864	₩332,245	₩328,305	₩331,548	+0.21%	95.1만
2025.12.24	₩328,010	₩329,993	₩327,166	₩329,431	+0.43%	64.6만
2025.12.23	₩327,474	₩328,988	₩324,580	₩327,997	+0.16%	92만
2025.12.22	₩321,551	₩329,256	₩320,921	₩328,010	+2.01%	192.7만
2025.12.19	₩323,762	₩326,268	₩319,729	₩321,551	-0.68%	297.3만
2025.12.18	₩332,124	₩333,893	₩326,509	₩326,630	-1.65%	189.2만
2025.12.17	₩324,620	₩331,950	₩323,762	₩330,154	+1.70%	245.4만
2025.12.16	₩326,013	₩328,627	₩320,131	₩324,620	-0.43%	269만
2025.12.15	₩322,838	₩328,452	₩321,511	₩328,318	+1.70%	209.9만
2025.12.12	₩325,464	₩327,635	₩321,511	₩325,625	+0.05%	305.4만
2025.12.11	₩320,265	₩326,710	₩319,072	₩326,603	+1.98%	191.1만
2025.12.10	₩307,963	₩317,906	₩307,012	₩317,196	+3.00%	362.3만
2025.12.09	₩316,928	₩321,859	₩308,272	₩309,223	-2.43%	333만
2025.12.08	₩341,732	₩344,010	₩308,674	₩316,312	-7.44%	413.8만
2025.12.05	₩350,442	₩355,802	₩348,847	₩349,330	-0.32%	131.6만
2025.12.04	₩348,901	₩351,809	₩345,725	₩350,576	+0.48%	135.4만
2025.12.03	₩345,484	₩350,482	₩345,270	₩348,874	+0.98%	146.5만
2025.12.02	₩349,531	₩349,879	₩343,353	₩344,077	-1.56%	104.5만
2025.12.01	₩348,405	₩352,519	₩347,735	₩349,558	+0.33%	128.5만
2025.11.28	₩348,620	₩351,474	₩347,025	₩349,812	+0.34%	45.7만
2025.11.26	₩346,127	₩349,517	₩345,149	₩347,012	+0.26%	72.6만
2025.11.25	₩346,368	₩348,244	₩344,385	₩346,971	+0.17%	123.4만
2025.11.24	₩343,554	₩344,814	₩338,636	₩343,822	+0.08%	163.4만
2025.11.21	₩337,980	₩345,417	₩336,854	₩344,881	+2.04%	178.1만
2025.11.20	₩340,459	₩346,476	₩336,198	₩336,466	-1.17%	115.6만
2025.11.19	₩338,516	₩340,030	₩335,045	₩339,360	+0.25%	96.6만
2025.11.18	₩336,774	₩340,365	₩333,933	₩337,899	+0.33%	100.8만
2025.11.17	₩346,100	₩346,583	₩338,543	₩339,146	-2.01%	120만
2025.11.14	₩351,072	₩352,626	₩346,636	₩347,521	-1.01%	84.3만
2025.11.13	₩348,405	₩354,167	₩348,405	₩352,465	+1.17%	125.6만
2025.11.12	₩351,782	₩356,164	₩349,960	₩350,482	-0.37%	98.3만
2025.11.11	₩347,735	₩355,212	₩345,605	₩351,393	+1.05%	111.4만
2025.11.10	₩349,142	₩349,772	₩343,662	₩346,301	-0.81%	120.8만
2025.11.07	₩343,903	₩349,397	₩341,705	₩348,057	+1.21%	166.7만
2025.11.06	₩334,188	₩354,181	₩334,054	₩346,784	+3.77%	425.5만
2025.11.05	₩322,637	₩323,588	₩315,642	₩318,335	-1.33%	216만
2025.11.04	₩319,608	₩323,347	₩317,732	₩322,637	+0.95%	172만
2025.11.03	₩324,164	₩324,379	₩316,205	₩320,747	-1.05%	147.3만
2025.10.31	₩326,992	₩326,992	₩320,305	₩325,075	-0.59%	216.2만
2025.10.30	₩330,757	₩333,250	₩327,501	₩327,849	-0.88%	109.1만
2025.10.29	₩339,869	₩340,539	₩332,097	₩332,781	-2.09%	114.3만
2025.10.28	₩342,710	₩344,305	₩340,110	₩340,941	-0.52%	99.7만
2025.10.27	₩342,710	₩344,988	₩341,169	₩342,724	+0.00%	91.5만
2025.10.24	₩342,214	₩344,251	₩339,802	₩341,585	-0.18%	83만
2025.10.23	₩341,089	₩342,764	₩337,323	₩341,611	+0.15%	95.6만
2025.10.22	₩340,419	₩342,000	₩338,100	₩339,226	-0.35%	109.8만
2025.10.21	₩340,646	₩344,171	₩339,775	₩341,317	+0.20%	105.9만
2025.10.20	₩340,673	₩342,134	₩338,811	₩340,646	-0.01%	96.9만
2025.10.17	₩340,392	₩342,322	₩336,559	₩339,293	-0.32%	132.5만
2025.10.16	₩343,166	₩344,385	₩337,363	₩339,266	-1.14%	211.9만
2025.10.15	₩352,144	₩354,516	₩342,295	₩344,935	-2.05%	116.2만
2025.10.14	₩345,859	₩356,579	₩345,739	₩351,085	+1.51%	134.3만
2025.10.13	₩347,641	₩351,742	₩346,717	₩349,558	+0.55%	85.6만
2025.10.10	₩352,331	₩353,859	₩344,332	₩344,492	-2.22%	89.6만
2025.10.09	₩359,313	₩361,082	₩350,549	₩352,037	-2.03%	107만
2025.10.08	₩361,537	₩361,939	₩358,777	₩359,903	-0.45%	85.4만
2025.10.07	₩362,207	₩366,040	₩360,854	₩362,998	+0.22%	74.6만
2025.10.06	₩363,614	₩366,643	₩362,006	₩363,078	-0.15%	90.9만
2025.10.03	₩361,578	₩364,512	₩359,487	₩363,775	+0.61%	84.2만
2025.10.02	₩358,697	₩368,278	₩358,697	₩362,609	+1.09%	142.1만
2025.10.01	₩361,082	₩364,968	₩356,325	₩360,063	-0.28%	121.6만
2025.09.30	₩361,725	₩365,665	₩359,943	₩365,450	+1.03%	161.6만
2025.09.29	₩358,804	₩366,522	₩357,008	₩362,449	+1.02%	194.9만
2025.09.26	₩357,946	₩360,747	₩355,239	₩357,491	-0.13%	117.9만
2025.09.25	₩363,494	₩364,097	₩355,534	₩356,151	-2.02%	197.4만
2025.09.24	₩372,660	₩372,660	₩363,547	₩364,861	-2.09%	128.4만
2025.09.23	₩386,006	₩386,676	₩368,117	₩370,623	-3.99%	191.2만
2025.09.22	₩385,805	₩389,892	₩383,648	₩385,242	-0.15%	83.5만
2025.09.19	₩392,626	₩392,720	₩386,824	₩388,807	-0.97%	137.4만
2025.09.18	₩388,981	₩392,706	₩385,939	₩391,889	+0.75%	67.8만
2025.09.17	₩383,889	₩394,917	₩381,061	₩389,450	+1.45%	95.7만
2025.09.16	₩386,502	₩389,088	₩378,743	₩381,839	-1.21%	73.6만
2025.09.15	₩394,046	₩397,571	₩387,842	₩387,963	-1.54%	100.3만
2025.09.12	₩396,244	₩399,741	₩392,291	₩392,385	-0.97%	98.6만
2025.09.11	₩385,926	₩395,159	₩384,278	₩394,663	+2.26%	71.6만
2025.09.10	₩382,616	₩386,341	₩380,204	₩385,256	+0.69%	80.2만
2025.09.09	₩386,328	₩387,279	₩382,402	₩384,773	-0.40%	44만
2025.09.08	₩387,762	₩387,762	₩383,460	₩387,145	-0.16%	71.7만
2025.09.05	₩389,892	₩392,210	₩385,886	₩388,418	-0.38%	54.5만
2025.09.04	₩390,830	₩391,272	₩383,541	₩388,566	-0.58%	58만
2025.09.03	₩390,254	₩392,090	₩389,182	₩390,321	+0.02%	60.7만
2025.09.02	₩391,460	₩393,242	₩389,892	₩391,540	+0.02%	86.9만
2025.08.29	₩395,989	₩397,169	₩392,854	₩394,113	-0.47%	51.1만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.