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 | ₩373,810 | ₩379,201 | ₩372,683 | ₩377,189 | +0.90% | 71.9만 |
| 2026.10.08 | ₩372,710 | ₩374,078 | ₩368,553 | ₩373,327 | +0.17% | 84.2만 |
| 2026.10.07 | ₩376,170 | ₩378,316 | ₩372,509 | ₩372,978 | -0.85% | 94.8만 |
| 2026.10.06 | ₩376,076 | ₩378,557 | ₩374,574 | ₩376,841 | +0.20% | 80.7만 |
| 2026.10.05 | ₩372,791 | ₩378,396 | ₩368,754 | ₩374,762 | +0.53% | 109.1만 |
| 2026.10.02 | ₩367,400 | ₩375,500 | ₩366,488 | ₩372,241 | +1.32% | 101.5만 |
| 2026.10.01 | ₩365,817 | ₩367,735 | ₩358,441 | ₩366,555 | +0.20% | 156.9만 |
| 2026.09.30 | ₩376,988 | ₩378,919 | ₩373,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩373,126 |
| -1.02% |
| 98.8만 |
| 2026.09.29 | ₩372,482 | ₩376,921 | ₩370,766 | ₩374,413 | +0.52% | 106.2만 |
|---|
| 2026.09.28 | ₩376,586 | ₩378,450 | ₩372,670 | ₩373,823 | -0.73% | 115.9만 |
|---|
| 2026.09.25 | ₩380,462 | ₩382,138 | ₩377,377 | ₩377,860 | -0.68% | 80.8만 |
|---|
| 2026.09.24 | ₩385,839 | ₩387,086 | ₩381,199 | ₩381,521 | -1.12% | 104.6만 |
|---|
| 2026.09.23 | ₩385,356 | ₩388,749 | ₩383,667 | ₩384,847 | -0.13% | 92.6만 |
|---|
| 2026.09.22 | ₩376,760 | ₩386,724 | ₩375,124 | ₩386,040 | +2.46% | 211.1만 |
|---|
| 2026.09.21 | ₩381,025 | ₩381,293 | ₩374,655 | ₩374,775 | -1.64% | 174.1만 |
|---|
| 2026.09.18 | ₩380,850 | ₩383,586 | ₩377,149 | ₩381,105 | +0.07% | 252.5만 |
|---|
| 2026.09.17 | ₩386,175 | ₩386,242 | ₩380,234 | ₩383,707 | -0.64% | 148.4만 |
|---|
| 2026.09.16 | ₩389,675 | ₩391,606 | ₩381,320 | ₩384,994 | -1.20% | 146.6만 |
|---|
| 2026.09.15 | ₩386,228 | ₩389,728 | ₩384,310 | ₩389,661 | +0.89% | 99.5만 |
|---|
| 2026.09.14 | ₩391,029 | ₩393,403 | ₩384,270 | ₩385,061 | -1.53% | 92.7만 |
|---|
| 2026.09.11 | ₩394,395 | ₩396,326 | ₩387,516 | ₩390,828 | -0.90% | 92.1만 |
|---|
| 2026.09.10 | ₩396,608 | ₩398,673 | ₩392,236 | ₩393,805 | -0.71% | 82.9만 |
|---|
| 2026.09.09 | ₩399,277 | ₩401,034 | ₩394,409 | ₩395,937 | -0.84% | 100.6만 |
|---|
| 2026.09.08 | ₩400,792 | ₩406,103 | ₩398,566 | ₩399,250 | -0.38% | 101.1만 |
|---|
| 2026.09.04 | ₩405,352 | ₩408,222 | ₩402,603 | ₩404,024 | -0.33% | 67.6만 |
|---|
| 2026.09.03 | ₩417,207 | ₩418,038 | ₩405,768 | ₩407,980 | -2.21% | 72.3만 |
|---|
| 2026.09.02 | ₩410,622 | ₩418,146 | ₩410,622 | ₩414,994 | +1.06% | 88.3만 |
|---|
| 2026.09.01 | ₩413,050 | ₩414,257 | ₩407,605 | ₩409,456 | -0.87% | 96.6만 |
|---|
| 2026.08.31 | ₩415,678 | ₩421,002 | ₩411,199 | ₩415,008 | -0.16% | 144.9만 |
|---|
| 2026.08.28 | ₩411,762 | ₩413,546 | ₩409,281 | ₩413,170 | +0.34% | 104.5만 |
|---|
| 2026.08.27 | ₩408,088 | ₩411,078 | ₩405,754 | ₩409,657 | +0.38% | 100.1만 |
|---|
| 2026.08.26 | ₩407,042 | ₩414,163 | ₩405,996 | ₩411,253 | +1.03% | 75만 |
|---|
| 2026.08.25 | ₩408,919 | ₩411,132 | ₩405,499 | ₩407,484 | -0.35% | 83.3만 |
|---|
| 2026.08.24 | ₩408,423 | ₩410,904 | ₩404,936 | ₩410,689 | +0.55% | 118.7만 |
|---|
| 2026.08.21 | ₩403,810 | ₩413,036 | ₩402,187 | ₩409,160 | +1.33% | 135.6만 |
|---|
| 2026.08.20 | ₩405,633 | ₩417,073 | ₩399,438 | ₩402,764 | -0.71% | 161.5만 |
|---|
| 2026.08.19 | ₩407,846 | ₩410,555 | ₩405,687 | ₩406,639 | -0.30% | 94.9만 |
|---|
| 2026.08.18 | ₩405,902 | ₩409,000 | ₩405,338 | ₩406,653 | +0.19% | 61만 |
|---|
| 2026.08.17 | ₩412,902 | ₩413,036 | ₩401,650 | ₩403,474 | -2.28% | 89.8만 |
|---|
| 2026.08.14 | ₩410,247 | ₩414,659 | ₩407,900 | ₩414,350 | +1.00% | 47.5만 |
|---|
| 2026.08.13 | ₩407,404 | ₩412,164 | ₩405,902 | ₩409,724 | +0.57% | 71만 |
|---|
| 2026.08.12 | ₩413,546 | ₩413,787 | ₩406,264 | ₩407,779 | -1.39% | 61.4만 |
|---|
| 2026.08.11 | ₩413,023 | ₩417,757 | ₩412,044 | ₩414,806 | +0.43% | 79.6만 |
|---|
| 2026.08.10 | ₩407,672 | ₩413,385 | ₩404,131 | ₩413,291 | +1.38% | 85.2만 |
|---|
| 2026.08.07 | ₩398,620 | ₩407,229 | ₩396,769 | ₩406,934 | +2.09% | 74.9만 |
|---|
| 2026.08.06 | ₩399,009 | ₩402,294 | ₩396,514 | ₩402,214 | +0.80% | 68.4만 |
|---|
| 2026.08.05 | ₩396,192 | ₩398,392 | ₩393,524 | ₩395,736 | -0.12% | 91.1만 |
|---|
| 2026.08.04 | ₩390,117 | ₩398,204 | ₩386,228 | ₩395,227 | +1.31% | 106.4만 |
|---|
| 2026.08.03 | ₩395,803 | ₩396,970 | ₩389,179 | ₩392,853 | -0.75% | 160.6만 |
|---|
| 2026.07.31 | ₩401,744 | ₩404,668 | ₩390,761 | ₩395,468 | -1.56% | 146.4만 |
|---|
| 2026.07.30 | ₩413,827 | ₩417,180 | ₩398,767 | ₩402,589 | -2.72% | 161.4만 |
|---|
| 2026.07.29 | ₩395,347 | ₩396,326 | ₩390,976 | ₩394,637 | -0.18% | 106.9만 |
|---|
| 2026.07.28 | ₩393,081 | ₩399,773 | ₩392,370 | ₩392,732 | -0.09% | 153.9만 |
|---|
| 2026.07.27 | ₩397,627 | ₩398,754 | ₩390,761 | ₩392,370 | -1.32% | 121.8만 |
|---|
| 2026.07.24 | ₩395,307 | ₩400,658 | ₩394,248 | ₩399,465 | +1.05% | 73.5만 |
|---|
| 2026.07.23 | ₩397,788 | ₩402,026 | ₩394,382 | ₩394,664 | -0.79% | 129.6만 |
|---|
| 2026.07.22 | ₩399,773 | ₩402,723 | ₩396,970 | ₩398,298 | -0.37% | 116.7만 |
|---|
| 2026.07.21 | ₩402,214 | ₩404,963 | ₩397,064 | ₩397,480 | -1.18% | 104.4만 |
|---|
| 2026.07.20 | ₩395,750 | ₩400,792 | ₩391,887 | ₩397,802 | +0.52% | 104.4만 |
|---|
| 2026.07.17 | ₩399,371 | ₩408,369 | ₩395,508 | ₩396,447 | -0.73% | 91만 |
|---|
| 2026.07.16 | ₩391,887 | ₩400,014 | ₩389,339 | ₩398,687 | +1.73% | 126.5만 |
|---|
| 2026.07.15 | ₩399,330 | ₩401,087 | ₩392,384 | ₩393,859 | -1.37% | 88만 |
|---|
| 2026.07.14 | ₩407,270 | ₩411,869 | ₩399,612 | ₩401,516 | -1.41% | 106.5만 |
|---|
| 2026.07.13 | ₩403,555 | ₩408,114 | ₩400,980 | ₩404,949 | +0.35% | 89.2만 |
|---|
| 2026.07.10 | ₩398,110 | ₩404,078 | ₩397,346 | ₩401,691 | +0.90% | 135만 |
|---|
| 2026.07.09 | ₩395,388 | ₩399,290 | ₩392,853 | ₩396,756 | +0.35% | 109.8만 |
|---|
| 2026.07.08 | ₩407,296 | ₩407,296 | ₩397,748 | ₩397,963 | -2.29% | 101.5만 |
|---|
| 2026.07.07 | ₩415,732 | ₩417,877 | ₩408,986 | ₩409,093 | -1.60% | 92.4만 |
|---|
| 2026.07.06 | ₩421,498 | ₩422,263 | ₩409,053 | ₩414,203 | -1.73% | 136.9만 |
|---|
| 2026.07.02 | ₩410,984 | ₩421,471 | ₩407,457 | ₩421,351 | +2.52% | 184.7만 |
|---|
| 2026.07.01 | ₩390,734 | ₩412,728 | ₩383,425 | ₩410,904 | +5.16% | 269.2만 |
|---|
| 2026.06.30 | ₩396,890 | ₩408,718 | ₩389,702 | ₩393,175 | -0.94% | 351만 |
|---|
| 2026.06.29 | ₩372,026 | ₩374,400 | ₩362,236 | ₩363,899 | -2.18% | 130.7만 |
|---|
| 2026.06.26 | ₩374,547 | ₩378,544 | ₩371,704 | ₩372,536 | -0.54% | 174.2만 |
|---|
| 2026.06.25 | ₩372,576 | ₩379,027 | ₩370,591 | ₩375,406 | +0.76% | 126만 |
|---|
| 2026.06.24 | ₩378,182 | ₩378,946 | ₩369,478 | ₩373,796 | -1.16% | 182.6만 |
|---|
| 2026.06.23 | ₩377,431 | ₩381,601 | ₩375,003 | ₩378,785 | +0.36% | 187.4만 |
|---|
| 2026.06.22 | ₩374,655 | ₩382,017 | ₩373,904 | ₩379,670 | +1.34% | 190.7만 |
|---|
| 2026.06.18 | ₩380,059 | ₩380,649 | ₩373,649 | ₩375,781 | -1.13% | 256.9만 |
|---|
| 2026.06.17 | ₩374,816 | ₩380,301 | ₩374,641 | ₩377,846 | +0.81% | 174.8만 |
|---|
| 2026.06.16 | ₩379,617 | ₩382,004 | ₩373,206 | ₩376,143 | -0.91% | 185.9만 |
|---|
| 2026.06.15 | ₩375,513 | ₩380,850 | ₩371,020 | ₩379,469 | +1.05% | 116.5만 |
|---|
| 2026.06.12 | ₩375,500 | ₩384,981 | ₩374,923 | ₩377,672 | +0.58% | 124만 |
|---|
| 2026.06.11 | ₩374,695 | ₩377,860 | ₩372,509 | ₩372,978 | -0.46% | 97.9만 |
|---|
| 2026.06.10 | ₩381,789 | ₩383,868 | ₩370,645 | ₩370,819 | -2.87% | 124.8만 |
|---|
| 2026.06.09 | ₩373,917 | ₩379,711 | ₩372,844 | ₩379,496 | +1.49% | 131.4만 |
|---|
| 2026.06.08 | ₩378,074 | ₩381,508 | ₩367,949 | ₩371,168 | -1.83% | 132.7만 |
|---|
| 2026.06.05 | ₩379,644 | ₩385,692 | ₩378,343 | ₩378,651 | -0.26% | 115.4만 |
|---|
| 2026.06.04 | ₩379,241 | ₩382,875 | ₩377,994 | ₩379,322 | +0.02% | 104.2만 |
|---|
| 2026.06.03 | ₩373,287 | ₩382,433 | ₩371,678 | ₩378,544 | +1.41% | 90만 |
|---|
| 2026.06.02 | ₩374,400 | ₩377,002 | ₩372,415 | ₩374,547 | +0.04% | 96.2만 |
|---|
| 2026.06.01 | ₩373,662 | ₩374,869 | ₩369,062 | ₩374,011 | +0.09% | 125.3만 |
|---|
| 2026.05.29 | ₩378,356 | ₩381,373 | ₩372,791 | ₩373,649 | -1.24% | 203.1만 |
|---|
| 2026.05.28 | ₩382,379 | ₩385,893 | ₩377,887 | ₩380,394 | -0.52% | 97.2만 |
|---|
| 2026.05.27 | ₩387,006 | ₩387,006 | ₩381,964 | ₩383,184 | -0.99% | 86.2만 |
|---|
| 2026.05.26 | ₩387,583 | ₩390,144 | ₩384,981 | ₩388,374 | +0.20% | 104.3만 |
|---|
| 2026.05.22 | ₩391,566 | ₩394,261 | ₩386,751 | ₩388,200 | -0.86% | 103.8만 |
|---|
| 2026.05.21 | ₩387,784 | ₩391,472 | ₩383,720 | ₩389,165 | +0.36% | 127.3만 |
|---|
| 2026.05.20 | ₩387,730 | ₩393,470 | ₩382,822 | ₩387,824 | +0.02% | 166.8만 |
|---|
| 2026.05.19 | ₩392,974 | ₩393,510 | ₩388,414 | ₩391,284 | -0.43% | 84.3만 |
|---|
| 2026.05.18 | ₩395,884 | ₩397,869 | ₩392,263 | ₩393,349 | -0.64% | 113.4만 |
|---|
| 2026.05.15 | ₩402,911 | ₩405,674 | ₩392,410 | ₩396,125 | -1.68% | 124.5만 |
|---|
| 2026.05.14 | ₩411,454 | ₩411,655 | ₩399,639 | ₩402,147 | -2.26% | 141.6만 |
|---|
| 2026.05.13 | ₩408,798 | ₩412,996 | ₩405,352 | ₩410,636 | +0.45% | 114.9만 |
|---|
| 2026.05.12 | ₩409,026 | ₩410,206 | ₩400,189 | ₩407,149 | -0.46% | 92.5만 |
|---|
| 2026.05.11 | ₩398,915 | ₩408,919 | ₩398,915 | ₩408,356 | +2.37% | 78.2만 |
|---|
| 2026.05.08 | ₩396,648 | ₩401,650 | ₩395,951 | ₩396,165 | -0.12% | 60.7만 |
|---|
| 2026.05.07 | ₩400,148 | ₩401,047 | ₩390,949 | ₩395,602 | -1.14% | 121.6만 |
|---|
| 2026.05.06 | ₩404,400 | ₩407,444 | ₩401,972 | ₩402,603 | -0.44% | 87.8만 |
|---|
| 2026.05.05 | ₩400,564 | ₩409,549 | ₩398,499 | ₩407,591 | +1.75% | 80.1만 |
|---|
| 2026.05.04 | ₩402,348 | ₩403,327 | ₩396,152 | ₩400,108 | -0.56% | 115.4만 |
|---|
| 2026.05.01 | ₩407,685 | ₩408,262 | ₩400,511 | ₩403,756 | -0.96% | 102.8만 |
|---|
| 2026.04.30 | ₩400,980 | ₩405,674 | ₩394,449 | ₩402,388 | +0.35% | 230.5만 |
|---|
| 2026.04.29 | ₩406,814 | ₩408,530 | ₩400,175 | ₩405,674 | -0.28% | 98.4만 |
|---|
| 2026.04.28 | ₩409,120 | ₩410,515 | ₩401,490 | ₩406,814 | -0.56% | 77.2만 |
|---|
| 2026.04.27 | ₩409,697 | ₩412,097 | ₩403,957 | ₩405,513 | -1.02% | 89.7만 |
|---|
| 2026.04.24 | ₩406,076 | ₩408,450 | ₩403,515 | ₩404,681 | -0.34% | 74.4만 |
|---|
| 2026.04.23 | ₩401,691 | ₩407,685 | ₩398,727 | ₩407,216 | +1.38% | 86.9만 |
|---|
| 2026.04.22 | ₩397,359 | ₩398,982 | ₩394,771 | ₩397,976 | +0.16% | 93.3만 |
|---|
| 2026.04.21 | ₩396,957 | ₩400,926 | ₩393,550 | ₩395,321 | -0.41% | 96.9만 |
|---|
| 2026.04.20 | ₩395,575 | ₩400,470 | ₩394,275 | ₩397,158 | +0.40% | 90.8만 |
|---|
| 2026.04.17 | ₩388,749 | ₩395,482 | ₩387,100 | ₩391,338 | +0.67% | 120.4만 |
|---|
| 2026.04.16 | ₩396,943 | ₩400,444 | ₩396,729 | ₩398,620 | +0.42% | 82.6만 |
|---|
| 2026.04.15 | ₩397,238 | ₩398,271 | ₩393,322 | ₩395,897 | -0.34% | 104.4만 |
|---|
| 2026.04.14 | ₩398,968 | ₩398,968 | ₩392,303 | ₩397,802 | -0.29% | 97.3만 |
|---|
| 2026.04.13 | ₩401,127 | ₩403,662 | ₩398,244 | ₩400,511 | -0.15% | 101.1만 |
|---|
| 2026.04.10 | ₩400,980 | ₩401,878 | ₩396,541 | ₩400,591 | -0.10% | 86.3만 |
|---|
| 2026.04.09 | ₩395,616 | ₩403,997 | ₩393,899 | ₩399,290 | +0.93% | 104.7만 |
|---|
| 2026.04.08 | ₩383,023 | ₩397,788 | ₩377,176 | ₩397,775 | +3.85% | 158.9만 |
|---|
| 2026.04.07 | ₩395,133 | ₩397,480 | ₩390,707 | ₩392,115 | -0.76% | 126.2만 |
|---|
| 2026.04.06 | ₩391,686 | ₩394,503 | ₩388,240 | ₩394,436 | +0.70% | 81.2만 |
|---|
| 2026.04.02 | ₩390,922 | ₩397,574 | ₩389,782 | ₩393,671 | +0.70% | 148.7만 |
|---|
| 2026.04.01 | ₩386,416 | ₩389,031 | ₩381,414 | ₩388,146 | +0.45% | 172.8만 |
|---|
| 2026.03.31 | ₩392,196 | ₩395,575 | ₩385,745 | ₩389,567 | -0.67% | 135.1만 |
|---|
| 2026.03.30 | ₩394,409 | ₩397,493 | ₩390,815 | ₩391,002 | -0.86% | 124.5만 |
|---|
| 2026.03.27 | ₩392,518 | ₩395,254 | ₩389,420 | ₩391,847 | -0.17% | 98.2만 |
|---|
| 2026.03.26 | ₩388,548 | ₩395,951 | ₩388,548 | ₩393,162 | +1.19% | 166.6만 |
|---|
| 2026.03.25 | ₩386,228 | ₩389,822 | ₩380,475 | ₩389,031 | +0.73% | 100.4만 |
|---|
| 2026.03.24 | ₩371,235 | ₩386,282 | ₩371,155 | ₩383,881 | +3.41% | 117.7만 |
|---|
| 2026.03.23 | ₩381,052 | ₩382,151 | ₩372,147 | ₩373,703 | -1.93% | 162.2만 |
|---|
| 2026.03.20 | ₩384,981 | ₩384,981 | ₩374,360 | ₩376,854 | -2.11% | 242.2만 |
|---|
| 2026.03.19 | ₩375,044 | ₩385,920 | ₩374,159 | ₩381,065 | +1.61% | 150.9만 |
|---|
| 2026.03.18 | ₩383,211 | ₩387,167 | ₩377,283 | ₩377,404 | -1.52% | 127.3만 |
|---|
| 2026.03.17 | ₩391,136 | ₩391,606 | ₩382,969 | ₩383,747 | -1.89% | 101.9만 |
|---|
| 2026.03.16 | ₩389,179 | ₩389,299 | ₩382,916 | ₩387,784 | -0.36% | 122.5만 |
|---|
| 2026.03.13 | ₩396,621 | ₩398,056 | ₩384,713 | ₩386,201 | -2.63% | 140.3만 |
|---|
| 2026.03.12 | ₩377,887 | ₩392,384 | ₩375,942 | ₩389,554 | +3.09% | 278.1만 |
|---|
| 2026.03.11 | ₩368,271 | ₩373,166 | ₩363,671 | ₩372,402 | +1.12% | 95만 |
|---|
| 2026.03.10 | ₩367,091 | ₩371,678 | ₩362,826 | ₩368,955 | +0.51% | 116.8만 |
|---|
| 2026.03.09 | ₩366,783 | ₩370,471 | ₩364,999 | ₩367,990 | +0.33% | 179.1만 |
|---|
| 2026.03.06 | ₩370,497 | ₩370,497 | ₩363,846 | ₩365,012 | -1.48% | 148만 |
|---|
| 2026.03.05 | ₩365,670 | ₩373,005 | ₩365,442 | ₩370,605 | +1.35% | 172.2만 |
|---|
| 2026.03.04 | ₩366,863 | ₩368,727 | ₩363,242 | ₩367,721 | +0.23% | 117.5만 |
|---|
| 2026.03.03 | ₩363,430 | ₩368,204 | ₩359,568 | ₩366,166 | +0.75% | 121.7만 |
|---|
| 2026.03.02 | ₩367,319 | ₩371,838 | ₩363,658 | ₩370,712 | +0.92% | 181.7만 |
|---|
| 2026.02.27 | ₩370,444 | ₩372,884 | ₩366,286 | ₩369,693 | -0.20% | 203.4만 |
|---|
| 2026.02.26 | ₩377,216 | ₩378,906 | ₩367,735 | ₩370,444 | -1.80% | 152.4만 |
|---|
| 2026.02.25 | ₩377,015 | ₩379,416 | ₩370,779 | ₩375,902 | -0.30% | 192만 |
|---|
| 2026.02.24 | ₩381,601 | ₩381,977 | ₩373,890 | ₩374,789 | -1.79% | 122.6만 |
|---|
| 2026.02.23 | ₩377,525 | ₩381,534 | ₩376,774 | ₩379,858 | +0.62% | 137만 |
|---|
| 2026.02.20 | ₩375,406 | ₩380,582 | ₩373,890 | ₩377,082 | +0.45% | 185.1만 |
|---|
| 2026.02.19 | ₩377,323 | ₩378,852 | ₩373,931 | ₩376,465 | -0.23% | 114.1만 |
|---|
| 2026.02.18 | ₩374,762 | ₩379,281 | ₩373,649 | ₩378,705 | +1.05% | 189.6만 |
|---|
| 2026.02.17 | ₩377,846 | ₩377,846 | ₩369,773 | ₩372,402 | -1.44% | 160.2만 |
|---|
| 2026.02.13 | ₩380,730 | ₩384,673 | ₩367,574 | ₩375,151 | -1.47% | 329.9만 |
|---|
| 2026.02.12 | ₩394,395 | ₩397,574 | ₩388,588 | ₩390,922 | -0.88% | 118.2만 |
|---|
| 2026.02.11 | ₩389,058 | ₩395,186 | ₩387,663 | ₩393,121 | +1.04% | 85.6만 |
|---|
| 2026.02.10 | ₩383,881 | ₩393,108 | ₩383,881 | ₩389,943 | +1.58% | 91.5만 |
|---|
| 2026.02.09 | ₩378,276 | ₩384,673 | ₩376,385 | ₩384,042 | +1.52% | 103.3만 |
|---|
| 2026.02.06 | ₩379,040 | ₩384,538 | ₩377,377 | ₩379,684 | +0.17% | 99.5만 |
|---|
| 2026.02.05 | ₩385,196 | ₩385,973 | ₩378,410 | ₩380,193 | -1.30% | 124만 |
|---|
| 2026.02.04 | ₩375,486 | ₩384,498 | ₩375,003 | ₩384,337 | +2.36% | 163.5만 |
|---|
| 2026.02.03 | ₩364,489 | ₩372,871 | ₩364,114 | ₩372,764 | +2.27% | 168.3만 |
|---|
| 2026.02.02 | ₩362,102 | ₩369,022 | ₩359,313 | ₩363,417 | +0.36% | 149만 |
|---|
| 2026.01.30 | ₩358,535 | ₩367,319 | ₩352,259 | ₩365,442 | +1.93% | 257.1만 |
|---|
| 2026.01.29 | ₩343,797 | ₩346,465 | ₩340,900 | ₩343,341 | -0.13% | 262.2만 |
|---|
| 2026.01.28 | ₩347,780 | ₩349,389 | ₩340,551 | ₩343,166 | -1.33% | 206.7만 |
|---|
| 2026.01.27 | ₩350,690 | ₩353,372 | ₩346,693 | ₩347,498 | -0.91% | 90만 |
|---|
| 2026.01.26 | ₩352,701 | ₩355,209 | ₩351,293 | ₩352,192 | -0.14% | 123만 |
|---|
| 2026.01.23 | ₩354,136 | ₩354,324 | ₩348,142 | ₩350,489 | -1.03% | 129.5만 |
|---|
| 2026.01.22 | ₩353,774 | ₩358,361 | ₩352,353 | ₩354,096 | +0.09% | 135.7만 |
|---|
| 2026.01.21 | ₩350,274 | ₩354,539 | ₩346,747 | ₩352,849 | +0.74% | 123.4만 |
|---|
| 2026.01.20 | ₩354,029 | ₩356,523 | ₩344,105 | ₩346,237 | -2.20% | 198.7만 |
|---|
| 2026.01.16 | ₩354,042 | ₩359,206 | ₩354,042 | ₩358,776 | +1.34% | 146만 |
|---|
| 2026.01.15 | ₩359,407 | ₩361,660 | ₩354,646 | ₩356,698 | -0.75% | 123만 |
|---|
| 2026.01.14 | ₩357,100 | ₩363,269 | ₩356,604 | ₩358,401 | +0.36% | 141.7만 |
|---|
| 2026.01.13 | ₩357,744 | ₩360,185 | ₩354,646 | ₩356,966 | -0.22% | 104.5만 |
|---|
| 2026.01.12 | ₩353,372 | ₩358,978 | ₩351,079 | ₩358,119 | +1.34% | 147.5만 |
|---|
| 2026.01.09 | ₩349,040 | ₩356,322 | ₩348,759 | ₩353,667 | +1.33% | 150.6만 |
|---|
| 2026.01.08 | ₩352,460 | ₩355,598 | ₩347,418 | ₩350,314 | -0.61% | 154.4만 |
|---|
| 2026.01.07 | ₩345,942 | ₩352,393 | ₩342,281 | ₩351,186 | +1.52% | 206.6만 |
|---|
| 2026.01.06 | ₩340,927 | ₩348,893 | ₩338,553 | ₩346,479 | +1.63% | 153.1만 |
|---|
| 2026.01.05 | ₩332,317 | ₩343,274 | ₩331,848 | ₩340,417 | +2.44% | 160.6만 |
|---|
| 2026.01.02 | ₩328,938 | ₩337,199 | ₩324,995 | ₩335,898 | +2.12% | 140.8만 |
|---|
| 2025.12.31 | ₩333,229 | ₩334,744 | ₩331,137 | ₩331,271 | -0.59% | 87.7만 |
|---|
| 2025.12.30 | ₩332,384 | ₩334,718 | ₩330,654 | ₩333,685 | +0.39% | 107.8만 |
|---|
| 2025.12.29 | ₩331,244 | ₩333,658 | ₩329,970 | ₩332,384 | +0.34% | 130.3만 |
|---|
| 2025.12.26 | ₩331,124 | ₩332,505 | ₩328,562 | ₩331,808 | +0.21% | 95.1만 |
|---|
| 2025.12.24 | ₩328,267 | ₩330,252 | ₩327,422 | ₩329,689 | +0.43% | 64.6만 |
|---|
| 2025.12.23 | ₩327,731 | ₩329,246 | ₩324,834 | ₩328,254 | +0.16% | 92만 |
|---|
| 2025.12.22 | ₩321,803 | ₩329,514 | ₩321,173 | ₩328,267 | +2.01% | 192.7만 |
|---|
| 2025.12.19 | ₩324,016 | ₩326,524 | ₩319,979 | ₩321,803 | -0.68% | 297.3만 |
|---|
| 2025.12.18 | ₩332,384 | ₩334,154 | ₩326,765 | ₩326,886 | -1.65% | 189.2만 |
|---|
| 2025.12.17 | ₩324,874 | ₩332,210 | ₩324,016 | ₩330,413 | +1.70% | 245.4만 |
|---|
| 2025.12.16 | ₩326,269 | ₩328,884 | ₩320,382 | ₩324,874 | -0.43% | 269만 |
|---|
| 2025.12.15 | ₩323,091 | ₩328,710 | ₩321,763 | ₩328,576 | +1.70% | 209.9만 |
|---|
| 2025.12.12 | ₩325,719 | ₩327,892 | ₩321,763 | ₩325,880 | +0.05% | 305.4만 |
|---|
| 2025.12.11 | ₩320,516 | ₩326,966 | ₩319,322 | ₩326,859 | +1.98% | 191.1만 |
|---|
| 2025.12.10 | ₩308,205 | ₩318,155 | ₩307,253 | ₩317,445 | +3.00% | 362.3만 |
|---|
| 2025.12.09 | ₩317,176 | ₩322,112 | ₩308,513 | ₩309,465 | -2.43% | 333만 |
|---|
| 2025.12.08 | ₩342,000 | ₩344,279 | ₩308,915 | ₩316,560 | -7.44% | 413.8만 |
|---|
| 2025.12.05 | ₩350,717 | ₩356,081 | ₩349,121 | ₩349,604 | -0.32% | 131.6만 |
|---|
| 2025.12.04 | ₩349,174 | ₩352,085 | ₩345,996 | ₩350,851 | +0.48% | 135.4만 |
|---|
| 2025.12.03 | ₩345,755 | ₩350,757 | ₩345,540 | ₩349,148 | +0.98% | 146.5만 |
|---|
| 2025.12.02 | ₩349,805 | ₩350,153 | ₩343,622 | ₩344,347 | -1.56% | 104.5만 |
|---|
| 2025.12.01 | ₩348,678 | ₩352,795 | ₩348,008 | ₩349,832 | +0.33% | 128.5만 |
|---|
| 2025.11.28 | ₩348,893 | ₩351,749 | ₩347,297 | ₩350,086 | +0.34% | 45.7만 |
|---|
| 2025.11.26 | ₩346,398 | ₩349,791 | ₩345,419 | ₩347,283 | +0.26% | 72.6만 |
|---|
| 2025.11.25 | ₩346,640 | ₩348,517 | ₩344,655 | ₩347,243 | +0.17% | 123.4만 |
|---|
| 2025.11.24 | ₩343,824 | ₩345,084 | ₩338,902 | ₩344,092 | +0.08% | 163.4만 |
|---|
| 2025.11.21 | ₩338,245 | ₩345,688 | ₩337,118 | ₩345,151 | +2.04% | 178.1만 |
|---|
| 2025.11.20 | ₩340,726 | ₩346,747 | ₩336,461 | ₩336,729 | -1.17% | 115.6만 |
|---|
| 2025.11.19 | ₩338,781 | ₩340,297 | ₩335,308 | ₩339,626 | +0.25% | 96.6만 |
|---|
| 2025.11.18 | ₩337,038 | ₩340,632 | ₩334,195 | ₩338,164 | +0.33% | 100.8만 |
|---|
| 2025.11.17 | ₩346,372 | ₩346,854 | ₩338,808 | ₩339,411 | -2.01% | 120만 |
|---|
| 2025.11.14 | ₩351,347 | ₩352,903 | ₩346,908 | ₩347,793 | -1.01% | 84.3만 |
|---|
| 2025.11.13 | ₩348,678 | ₩354,445 | ₩348,678 | ₩352,742 | +1.17% | 125.6만 |
|---|
| 2025.11.12 | ₩352,058 | ₩356,443 | ₩350,234 | ₩350,757 | -0.37% | 98.3만 |
|---|
| 2025.11.11 | ₩348,008 | ₩355,491 | ₩345,875 | ₩351,669 | +1.05% | 111.4만 |
|---|
| 2025.11.10 | ₩349,416 | ₩350,046 | ₩343,931 | ₩346,573 | -0.81% | 120.8만 |
|---|
| 2025.11.07 | ₩344,172 | ₩349,671 | ₩341,973 | ₩348,330 | +1.21% | 166.7만 |
|---|
| 2025.11.06 | ₩334,449 | ₩354,458 | ₩334,315 | ₩347,056 | +3.77% | 425.5만 |
|---|
| 2025.11.05 | ₩322,889 | ₩323,842 | ₩315,889 | ₩318,585 | -1.33% | 216만 |
|---|
| 2025.11.04 | ₩319,859 | ₩323,600 | ₩317,981 | ₩322,889 | +0.95% | 172만 |
|---|
| 2025.11.03 | ₩324,418 | ₩324,633 | ₩316,452 | ₩320,999 | -1.05% | 147.3만 |
|---|
| 2025.10.31 | ₩327,248 | ₩327,248 | ₩320,556 | ₩325,330 | -0.59% | 216.2만 |
|---|
| 2025.10.30 | ₩331,016 | ₩333,511 | ₩327,757 | ₩328,106 | -0.88% | 109.1만 |
|---|
| 2025.10.29 | ₩340,136 | ₩340,806 | ₩332,357 | ₩333,041 | -2.09% | 114.3만 |
|---|
| 2025.10.28 | ₩342,979 | ₩344,575 | ₩340,377 | ₩341,208 | -0.52% | 99.7만 |
|---|
| 2025.10.27 | ₩342,979 | ₩345,258 | ₩341,436 | ₩342,992 | +0.00% | 91.5만 |
|---|
| 2025.10.24 | ₩342,482 | ₩344,521 | ₩340,069 | ₩341,852 | -0.18% | 83만 |
|---|
| 2025.10.23 | ₩341,356 | ₩343,032 | ₩337,588 | ₩341,879 | +0.15% | 95.6만 |
|---|
| 2025.10.22 | ₩340,685 | ₩342,268 | ₩338,365 | ₩339,492 | -0.35% | 109.8만 |
|---|
| 2025.10.21 | ₩340,913 | ₩344,440 | ₩340,042 | ₩341,584 | +0.20% | 105.9만 |
|---|
| 2025.10.20 | ₩340,940 | ₩342,402 | ₩339,076 | ₩340,913 | -0.01% | 96.9만 |
|---|
| 2025.10.17 | ₩340,659 | ₩342,590 | ₩336,823 | ₩339,559 | -0.32% | 132.5만 |
|---|
| 2025.10.16 | ₩343,435 | ₩344,655 | ₩337,628 | ₩339,532 | -1.14% | 211.9만 |
|---|
| 2025.10.15 | ₩352,420 | ₩354,793 | ₩342,563 | ₩345,205 | -2.05% | 116.2만 |
|---|
| 2025.10.14 | ₩346,130 | ₩356,859 | ₩346,009 | ₩351,360 | +1.51% | 134.3만 |
|---|
| 2025.10.13 | ₩347,914 | ₩352,017 | ₩346,988 | ₩349,832 | +0.55% | 85.6만 |
|---|
| 2025.10.10 | ₩352,608 | ₩354,136 | ₩344,601 | ₩344,762 | -2.22% | 89.6만 |
|---|