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 | ₩373,818 | ₩379,209 | ₩372,692 | ₩377,198 | +0.90% | 71.9만 |
| 2026.10.08 | ₩372,719 | ₩374,086 | ₩368,561 | ₩373,335 | +0.17% | 84.2만 |
| 2026.10.07 | ₩376,179 | ₩378,324 | ₩372,517 | ₩372,987 | -0.85% | 94.8만 |
| 2026.10.06 | ₩376,085 | ₩378,566 | ₩374,583 | ₩376,306 | +0.06% | 38.5만 |
| 2026.10.05 | ₩372,799 | ₩378,405 | ₩368,762 | ₩374,770 | +0.53% | 109.1만 |
| 2026.10.02 | ₩367,408 | ₩375,508 | ₩366,496 | ₩372,249 | +1.32% | 101.5만 |
| 2026.10.01 | ₩365,825 | ₩367,743 | ₩358,449 | ₩366,563 | +0.20% | 156.9만 |
| 2026.09.30 | ₩376,997 | ₩378,928 | ₩373,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩373,134 |
| -1.02% |
| 98.8만 |
| 2026.09.29 | ₩372,491 | ₩376,930 | ₩370,774 | ₩374,422 | +0.52% | 106.2만 |
|---|
| 2026.09.28 | ₩376,594 | ₩378,458 | ₩372,678 | ₩373,832 | -0.73% | 115.9만 |
|---|
| 2026.09.25 | ₩380,470 | ₩382,146 | ₩377,386 | ₩377,868 | -0.68% | 80.8만 |
|---|
| 2026.09.24 | ₩385,848 | ₩387,095 | ₩381,208 | ₩381,530 | -1.12% | 104.6만 |
|---|
| 2026.09.23 | ₩385,365 | ₩388,758 | ₩383,675 | ₩384,855 | -0.13% | 92.6만 |
|---|
| 2026.09.22 | ₩376,769 | ₩386,612 | ₩375,132 | ₩385,727 | +2.38% | 82.5만 |
|---|
| 2026.09.21 | ₩381,033 | ₩381,302 | ₩374,663 | ₩374,784 | -1.64% | 174.1만 |
|---|
| 2026.09.18 | ₩380,859 | ₩383,595 | ₩377,158 | ₩381,114 | +0.07% | 252.5만 |
|---|
| 2026.09.16 | ₩389,683 | ₩391,615 | ₩381,328 | ₩385,003 | -1.20% | 146.6만 |
|---|
| 2026.09.14 | ₩391,038 | ₩393,412 | ₩384,279 | ₩385,070 | -1.53% | 90만 |
|---|
| 2026.08.28 | ₩411,771 | ₩413,555 | ₩409,290 | ₩413,179 | +0.34% | 104.5만 |
|---|
| 2026.08.27 | ₩408,097 | ₩411,087 | ₩405,763 | ₩409,666 | +0.38% | 100.1만 |
|---|
| 2026.08.26 | ₩407,051 | ₩414,172 | ₩406,005 | ₩411,262 | +1.03% | 75만 |
|---|
| 2026.08.25 | ₩408,928 | ₩411,141 | ₩405,508 | ₩407,493 | -0.35% | 83.3만 |
|---|
| 2026.08.24 | ₩408,432 | ₩410,913 | ₩404,945 | ₩410,698 | +0.55% | 118.7만 |
|---|
| 2026.08.21 | ₩403,819 | ₩413,045 | ₩402,196 | ₩409,170 | +1.33% | 135.6만 |
|---|
| 2026.08.20 | ₩405,643 | ₩417,082 | ₩399,447 | ₩402,773 | -0.71% | 161.5만 |
|---|
| 2026.08.19 | ₩407,855 | ₩410,564 | ₩405,696 | ₩406,648 | -0.30% | 94.9만 |
|---|
| 2026.08.18 | ₩405,911 | ₩409,009 | ₩405,347 | ₩406,662 | +0.19% | 61만 |
|---|
| 2026.08.17 | ₩412,911 | ₩413,045 | ₩401,659 | ₩403,483 | -2.28% | 89.8만 |
|---|
| 2026.08.14 | ₩410,256 | ₩414,668 | ₩407,909 | ₩414,360 | +1.00% | 47.5만 |
|---|
| 2026.08.13 | ₩407,413 | ₩412,174 | ₩405,911 | ₩409,733 | +0.57% | 71만 |
|---|
| 2026.08.12 | ₩413,555 | ₩413,796 | ₩406,273 | ₩407,788 | -1.39% | 61.4만 |
|---|
| 2026.08.11 | ₩413,032 | ₩417,766 | ₩412,053 | ₩414,816 | +0.43% | 79.6만 |
|---|
| 2026.08.10 | ₩407,681 | ₩413,394 | ₩404,140 | ₩413,300 | +1.38% | 85.2만 |
|---|
| 2026.08.07 | ₩398,629 | ₩407,238 | ₩396,778 | ₩406,943 | +2.09% | 74.9만 |
|---|
| 2026.08.06 | ₩399,017 | ₩402,303 | ₩396,523 | ₩402,223 | +0.80% | 68.4만 |
|---|
| 2026.08.05 | ₩396,201 | ₩398,401 | ₩393,532 | ₩395,745 | -0.12% | 91.1만 |
|---|
| 2026.08.04 | ₩390,126 | ₩398,213 | ₩386,237 | ₩395,236 | +1.31% | 106.4만 |
|---|
| 2026.08.03 | ₩395,812 | ₩396,979 | ₩389,187 | ₩392,862 | -0.75% | 160.6만 |
|---|
| 2026.07.31 | ₩401,753 | ₩404,677 | ₩390,770 | ₩395,477 | -1.56% | 146.4만 |
|---|
| 2026.07.30 | ₩413,837 | ₩417,189 | ₩398,776 | ₩402,598 | -2.72% | 161.4만 |
|---|
| 2026.07.29 | ₩395,356 | ₩396,335 | ₩390,984 | ₩394,645 | -0.18% | 106.9만 |
|---|
| 2026.07.28 | ₩393,090 | ₩399,782 | ₩392,379 | ₩392,741 | -0.09% | 153.9만 |
|---|
| 2026.07.27 | ₩397,636 | ₩398,763 | ₩390,770 | ₩392,379 | -1.32% | 121.8만 |
|---|
| 2026.07.24 | ₩395,316 | ₩400,667 | ₩394,257 | ₩399,473 | +1.05% | 73.5만 |
|---|
| 2026.07.23 | ₩397,797 | ₩402,035 | ₩394,391 | ₩394,672 | -0.79% | 129.6만 |
|---|
| 2026.07.22 | ₩399,782 | ₩402,732 | ₩396,979 | ₩398,307 | -0.37% | 116.7만 |
|---|
| 2026.07.21 | ₩402,223 | ₩404,972 | ₩397,073 | ₩397,489 | -1.18% | 104.4만 |
|---|
| 2026.07.20 | ₩395,759 | ₩400,801 | ₩391,896 | ₩397,810 | +0.52% | 104.4만 |
|---|
| 2026.07.17 | ₩399,380 | ₩408,378 | ₩395,517 | ₩396,456 | -0.73% | 91만 |
|---|
| 2026.07.16 | ₩391,896 | ₩400,023 | ₩389,348 | ₩398,696 | +1.73% | 126.5만 |
|---|
| 2026.07.15 | ₩399,339 | ₩401,096 | ₩392,392 | ₩393,868 | -1.37% | 88만 |
|---|
| 2026.07.14 | ₩407,279 | ₩411,879 | ₩399,621 | ₩401,525 | -1.41% | 106.5만 |
|---|
| 2026.07.13 | ₩403,564 | ₩408,124 | ₩400,989 | ₩404,959 | +0.35% | 89.2만 |
|---|
| 2026.07.10 | ₩398,119 | ₩404,087 | ₩397,355 | ₩401,700 | +0.90% | 135만 |
|---|
| 2026.07.09 | ₩395,396 | ₩399,299 | ₩392,862 | ₩396,764 | +0.35% | 109.8만 |
|---|
| 2026.07.08 | ₩407,305 | ₩407,305 | ₩397,757 | ₩397,971 | -2.29% | 101.5만 |
|---|
| 2026.07.07 | ₩415,741 | ₩417,887 | ₩408,995 | ₩409,103 | -1.60% | 92.4만 |
|---|
| 2026.07.06 | ₩421,508 | ₩422,272 | ₩409,062 | ₩414,212 | -1.73% | 136.9만 |
|---|
| 2026.07.02 | ₩410,993 | ₩421,481 | ₩407,466 | ₩421,360 | +2.52% | 184.7만 |
|---|
| 2026.07.01 | ₩390,743 | ₩412,737 | ₩383,434 | ₩410,913 | +5.16% | 269.2만 |
|---|
| 2026.06.30 | ₩396,899 | ₩408,727 | ₩389,710 | ₩393,184 | -0.94% | 351만 |
|---|
| 2026.06.29 | ₩372,035 | ₩374,408 | ₩362,245 | ₩363,907 | -2.18% | 130.7만 |
|---|
| 2026.06.26 | ₩374,556 | ₩378,552 | ₩371,713 | ₩372,544 | -0.54% | 174.2만 |
|---|
| 2026.06.25 | ₩372,584 | ₩379,035 | ₩370,600 | ₩375,414 | +0.76% | 126만 |
|---|
| 2026.06.24 | ₩378,190 | ₩378,955 | ₩369,486 | ₩373,805 | -1.16% | 182.6만 |
|---|
| 2026.06.23 | ₩377,439 | ₩381,610 | ₩375,012 | ₩378,794 | +0.36% | 187.4만 |
|---|
| 2026.06.22 | ₩374,663 | ₩382,026 | ₩373,912 | ₩379,679 | +1.34% | 190.7만 |
|---|
| 2026.06.18 | ₩380,068 | ₩380,658 | ₩373,657 | ₩375,790 | -1.13% | 256.9만 |
|---|
| 2026.06.17 | ₩374,824 | ₩380,309 | ₩374,650 | ₩377,855 | +0.81% | 174.8만 |
|---|
| 2026.06.16 | ₩379,625 | ₩382,012 | ₩373,215 | ₩376,152 | -0.91% | 185.9만 |
|---|
| 2026.06.15 | ₩375,521 | ₩380,859 | ₩371,029 | ₩379,478 | +1.05% | 116.5만 |
|---|
| 2026.06.12 | ₩375,508 | ₩384,990 | ₩374,931 | ₩377,681 | +0.58% | 124만 |
|---|
| 2026.06.11 | ₩374,703 | ₩377,868 | ₩372,517 | ₩372,987 | -0.46% | 97.9만 |
|---|
| 2026.06.10 | ₩381,798 | ₩383,876 | ₩370,653 | ₩370,828 | -2.87% | 124.8만 |
|---|
| 2026.06.09 | ₩373,926 | ₩379,719 | ₩372,853 | ₩379,504 | +1.49% | 131.4만 |
|---|
| 2026.06.08 | ₩378,083 | ₩381,516 | ₩367,958 | ₩371,176 | -1.83% | 132.7만 |
|---|
| 2026.06.05 | ₩379,652 | ₩385,700 | ₩378,351 | ₩378,660 | -0.26% | 115.4만 |
|---|
| 2026.06.04 | ₩379,250 | ₩382,884 | ₩378,002 | ₩379,330 | +0.02% | 104.2만 |
|---|
| 2026.06.03 | ₩373,295 | ₩382,442 | ₩371,686 | ₩378,552 | +1.41% | 90만 |
|---|
| 2026.06.02 | ₩374,408 | ₩377,010 | ₩372,423 | ₩374,556 | +0.04% | 96.2만 |
|---|
| 2026.06.01 | ₩373,671 | ₩374,878 | ₩369,071 | ₩374,019 | +0.09% | 125.3만 |
|---|
| 2026.05.29 | ₩378,365 | ₩381,382 | ₩372,799 | ₩373,657 | -1.24% | 203.1만 |
|---|
| 2026.05.28 | ₩382,388 | ₩385,902 | ₩377,895 | ₩380,403 | -0.52% | 97.2만 |
|---|
| 2026.05.27 | ₩387,015 | ₩387,015 | ₩381,972 | ₩383,193 | -0.99% | 86.2만 |
|---|
| 2026.05.26 | ₩387,591 | ₩390,153 | ₩384,990 | ₩388,383 | +0.20% | 104.3만 |
|---|
| 2026.05.22 | ₩391,574 | ₩394,270 | ₩386,760 | ₩388,208 | -0.86% | 103.8만 |
|---|
| 2026.05.21 | ₩387,792 | ₩391,481 | ₩383,729 | ₩389,174 | +0.36% | 127.3만 |
|---|
| 2026.05.20 | ₩387,739 | ₩393,479 | ₩382,830 | ₩387,833 | +0.02% | 166.8만 |
|---|
| 2026.05.19 | ₩392,983 | ₩393,519 | ₩388,423 | ₩391,293 | -0.43% | 84.3만 |
|---|
| 2026.05.18 | ₩395,893 | ₩397,878 | ₩392,272 | ₩393,358 | -0.64% | 113.4만 |
|---|
| 2026.05.15 | ₩402,920 | ₩405,683 | ₩392,419 | ₩396,134 | -1.68% | 124.5만 |
|---|
| 2026.05.14 | ₩411,463 | ₩411,664 | ₩399,648 | ₩402,156 | -2.26% | 141.6만 |
|---|
| 2026.05.13 | ₩408,807 | ₩413,005 | ₩405,361 | ₩410,645 | +0.45% | 114.9만 |
|---|
| 2026.05.12 | ₩409,036 | ₩410,216 | ₩400,198 | ₩407,158 | -0.46% | 92.5만 |
|---|
| 2026.05.11 | ₩398,924 | ₩408,928 | ₩398,924 | ₩408,365 | +2.37% | 78.2만 |
|---|
| 2026.05.08 | ₩396,657 | ₩401,659 | ₩395,960 | ₩396,174 | -0.12% | 60.7만 |
|---|
| 2026.05.07 | ₩400,157 | ₩401,056 | ₩390,957 | ₩395,611 | -1.14% | 121.6만 |
|---|
| 2026.05.06 | ₩404,409 | ₩407,453 | ₩401,981 | ₩402,612 | -0.44% | 87.8만 |
|---|
| 2026.05.05 | ₩400,573 | ₩409,559 | ₩398,508 | ₩407,601 | +1.75% | 80.1만 |
|---|
| 2026.05.04 | ₩402,357 | ₩403,336 | ₩396,161 | ₩400,117 | -0.56% | 115.4만 |
|---|
| 2026.05.01 | ₩407,694 | ₩408,271 | ₩400,520 | ₩403,765 | -0.96% | 102.8만 |
|---|
| 2026.04.30 | ₩400,989 | ₩405,683 | ₩394,458 | ₩402,397 | +0.35% | 230.5만 |
|---|
| 2026.04.29 | ₩406,823 | ₩408,539 | ₩400,184 | ₩405,683 | -0.28% | 98.4만 |
|---|
| 2026.04.28 | ₩409,129 | ₩410,524 | ₩401,499 | ₩406,823 | -0.56% | 77.2만 |
|---|
| 2026.04.27 | ₩409,706 | ₩412,107 | ₩403,966 | ₩405,522 | -1.02% | 89.7만 |
|---|
| 2026.04.24 | ₩406,085 | ₩408,459 | ₩403,524 | ₩404,690 | -0.34% | 74.4만 |
|---|
| 2026.04.23 | ₩401,700 | ₩407,694 | ₩398,736 | ₩407,225 | +1.38% | 86.9만 |
|---|
| 2026.04.22 | ₩397,368 | ₩398,991 | ₩394,780 | ₩397,985 | +0.16% | 93.3만 |
|---|
| 2026.04.21 | ₩396,966 | ₩400,935 | ₩393,559 | ₩395,329 | -0.41% | 96.9만 |
|---|
| 2026.04.20 | ₩395,584 | ₩400,479 | ₩394,283 | ₩397,167 | +0.40% | 90.8만 |
|---|
| 2026.04.17 | ₩388,758 | ₩395,490 | ₩387,109 | ₩391,346 | +0.67% | 120.4만 |
|---|
| 2026.04.16 | ₩396,952 | ₩400,452 | ₩396,738 | ₩398,629 | +0.42% | 82.6만 |
|---|
| 2026.04.15 | ₩397,247 | ₩398,280 | ₩393,331 | ₩395,906 | -0.34% | 104.4만 |
|---|
| 2026.04.14 | ₩398,977 | ₩398,977 | ₩392,312 | ₩397,810 | -0.29% | 97.3만 |
|---|
| 2026.04.13 | ₩401,136 | ₩403,671 | ₩398,253 | ₩400,520 | -0.15% | 101.1만 |
|---|
| 2026.04.10 | ₩400,989 | ₩401,887 | ₩396,550 | ₩400,600 | -0.10% | 86.3만 |
|---|
| 2026.04.09 | ₩395,625 | ₩404,006 | ₩393,908 | ₩399,299 | +0.93% | 104.7만 |
|---|
| 2026.04.08 | ₩383,032 | ₩397,797 | ₩377,184 | ₩397,784 | +3.85% | 158.9만 |
|---|
| 2026.04.07 | ₩395,142 | ₩397,489 | ₩390,716 | ₩392,124 | -0.76% | 126.2만 |
|---|
| 2026.04.06 | ₩391,695 | ₩394,511 | ₩388,248 | ₩394,444 | +0.70% | 81.2만 |
|---|
| 2026.04.02 | ₩390,931 | ₩397,582 | ₩389,791 | ₩393,680 | +0.70% | 148.7만 |
|---|
| 2026.04.01 | ₩386,425 | ₩389,040 | ₩381,422 | ₩388,155 | +0.45% | 172.8만 |
|---|
| 2026.03.31 | ₩392,205 | ₩395,584 | ₩385,754 | ₩389,576 | -0.67% | 135.1만 |
|---|
| 2026.03.30 | ₩394,418 | ₩397,502 | ₩390,823 | ₩391,011 | -0.86% | 124.5만 |
|---|
| 2026.03.27 | ₩392,527 | ₩395,262 | ₩389,429 | ₩391,856 | -0.17% | 98.2만 |
|---|
| 2026.03.26 | ₩388,557 | ₩395,960 | ₩388,557 | ₩393,170 | +1.19% | 166.6만 |
|---|
| 2026.03.25 | ₩386,237 | ₩389,831 | ₩380,483 | ₩389,040 | +0.73% | 100.4만 |
|---|
| 2026.03.24 | ₩371,243 | ₩386,290 | ₩371,163 | ₩383,890 | +3.41% | 117.7만 |
|---|
| 2026.03.23 | ₩381,060 | ₩382,160 | ₩372,155 | ₩373,711 | -1.93% | 162.2만 |
|---|
| 2026.03.20 | ₩384,990 | ₩384,990 | ₩374,368 | ₩376,863 | -2.11% | 242.2만 |
|---|
| 2026.03.19 | ₩375,052 | ₩385,928 | ₩374,167 | ₩381,074 | +1.61% | 150.9만 |
|---|
| 2026.03.18 | ₩383,219 | ₩387,176 | ₩377,292 | ₩377,412 | -1.52% | 127.3만 |
|---|
| 2026.03.17 | ₩391,145 | ₩391,615 | ₩382,978 | ₩383,756 | -1.89% | 101.9만 |
|---|
| 2026.03.16 | ₩389,187 | ₩389,308 | ₩382,924 | ₩387,792 | -0.36% | 122.5만 |
|---|
| 2026.03.13 | ₩396,630 | ₩398,065 | ₩384,721 | ₩386,210 | -2.63% | 140.3만 |
|---|
| 2026.03.12 | ₩377,895 | ₩392,392 | ₩375,951 | ₩389,563 | +3.09% | 278.1만 |
|---|
| 2026.03.11 | ₩368,279 | ₩373,174 | ₩363,679 | ₩372,410 | +1.12% | 95만 |
|---|
| 2026.03.10 | ₩367,099 | ₩371,686 | ₩362,835 | ₩368,963 | +0.51% | 116.8만 |
|---|
| 2026.03.09 | ₩366,791 | ₩370,479 | ₩365,007 | ₩367,998 | +0.33% | 179.1만 |
|---|
| 2026.03.06 | ₩370,506 | ₩370,506 | ₩363,854 | ₩365,021 | -1.48% | 148만 |
|---|
| 2026.03.05 | ₩365,678 | ₩373,014 | ₩365,450 | ₩370,613 | +1.35% | 172.2만 |
|---|
| 2026.03.04 | ₩366,871 | ₩368,735 | ₩363,250 | ₩367,730 | +0.23% | 117.5만 |
|---|
| 2026.03.03 | ₩363,438 | ₩368,212 | ₩359,576 | ₩366,174 | +0.75% | 121.7만 |
|---|
| 2026.03.02 | ₩367,327 | ₩371,847 | ₩363,666 | ₩370,720 | +0.92% | 181.7만 |
|---|
| 2026.02.27 | ₩370,452 | ₩372,893 | ₩366,295 | ₩369,701 | -0.20% | 203.4만 |
|---|
| 2026.02.26 | ₩377,225 | ₩378,914 | ₩367,743 | ₩370,452 | -1.80% | 152.4만 |
|---|
| 2026.02.25 | ₩377,023 | ₩379,424 | ₩370,787 | ₩375,910 | -0.30% | 192만 |
|---|
| 2026.02.24 | ₩381,610 | ₩381,985 | ₩373,899 | ₩374,797 | -1.79% | 122.6만 |
|---|
| 2026.02.23 | ₩377,533 | ₩381,543 | ₩376,782 | ₩379,867 | +0.62% | 137만 |
|---|
| 2026.02.20 | ₩375,414 | ₩380,591 | ₩373,899 | ₩377,090 | +0.45% | 185.1만 |
|---|
| 2026.02.19 | ₩377,332 | ₩378,861 | ₩373,939 | ₩376,474 | -0.23% | 114.1만 |
|---|
| 2026.02.18 | ₩374,770 | ₩379,290 | ₩373,657 | ₩378,713 | +1.05% | 189.6만 |
|---|
| 2026.02.17 | ₩377,855 | ₩377,855 | ₩369,782 | ₩372,410 | -1.44% | 160.2만 |
|---|
| 2026.02.13 | ₩380,738 | ₩384,681 | ₩367,582 | ₩375,159 | -1.47% | 329.9만 |
|---|
| 2026.02.12 | ₩394,404 | ₩397,582 | ₩388,597 | ₩390,931 | -0.88% | 118.2만 |
|---|
| 2026.02.11 | ₩389,067 | ₩395,195 | ₩387,672 | ₩393,130 | +1.04% | 85.6만 |
|---|
| 2026.02.10 | ₩383,890 | ₩393,117 | ₩383,890 | ₩389,952 | +1.58% | 91.5만 |
|---|
| 2026.02.09 | ₩378,284 | ₩384,681 | ₩376,393 | ₩384,051 | +1.52% | 103.3만 |
|---|
| 2026.02.06 | ₩379,049 | ₩384,547 | ₩377,386 | ₩379,692 | +0.17% | 99.5만 |
|---|
| 2026.02.05 | ₩385,204 | ₩385,982 | ₩378,418 | ₩380,202 | -1.30% | 124만 |
|---|
| 2026.02.04 | ₩375,495 | ₩384,507 | ₩375,012 | ₩384,346 | +2.36% | 163.5만 |
|---|
| 2026.02.03 | ₩364,498 | ₩372,879 | ₩364,122 | ₩372,772 | +2.27% | 168.3만 |
|---|
| 2026.02.02 | ₩362,110 | ₩369,031 | ₩359,321 | ₩363,425 | +0.36% | 149만 |
|---|
| 2026.01.30 | ₩358,543 | ₩367,327 | ₩352,267 | ₩365,450 | +1.93% | 257.1만 |
|---|
| 2026.01.29 | ₩343,804 | ₩346,473 | ₩340,908 | ₩343,348 | -0.13% | 262.2만 |
|---|
| 2026.01.28 | ₩347,787 | ₩349,397 | ₩340,559 | ₩343,174 | -1.33% | 206.7만 |
|---|
| 2026.01.27 | ₩350,698 | ₩353,380 | ₩346,701 | ₩347,506 | -0.91% | 90만 |
|---|
| 2026.01.26 | ₩352,709 | ₩355,217 | ₩351,301 | ₩352,200 | -0.14% | 123만 |
|---|
| 2026.01.23 | ₩354,144 | ₩354,332 | ₩348,150 | ₩350,496 | -1.03% | 129.5만 |
|---|
| 2026.01.22 | ₩353,782 | ₩358,369 | ₩352,361 | ₩354,104 | +0.09% | 135.7만 |
|---|
| 2026.01.21 | ₩350,282 | ₩354,547 | ₩346,755 | ₩352,857 | +0.74% | 123.4만 |
|---|
| 2026.01.20 | ₩354,037 | ₩356,531 | ₩344,113 | ₩346,245 | -2.20% | 198.7만 |
|---|
| 2026.01.16 | ₩354,050 | ₩359,214 | ₩354,050 | ₩358,784 | +1.34% | 146만 |
|---|
| 2026.01.15 | ₩359,415 | ₩361,668 | ₩354,654 | ₩356,706 | -0.75% | 123만 |
|---|
| 2026.01.14 | ₩357,108 | ₩363,277 | ₩356,612 | ₩358,409 | +0.36% | 141.7만 |
|---|
| 2026.01.13 | ₩357,752 | ₩360,193 | ₩354,654 | ₩356,974 | -0.22% | 104.5만 |
|---|
| 2026.01.12 | ₩353,380 | ₩358,986 | ₩351,087 | ₩358,127 | +1.34% | 147.5만 |
|---|
| 2026.01.09 | ₩349,048 | ₩356,330 | ₩348,766 | ₩353,675 | +1.33% | 150.6만 |
|---|
| 2026.01.08 | ₩352,468 | ₩355,606 | ₩347,425 | ₩350,322 | -0.61% | 154.4만 |
|---|
| 2026.01.07 | ₩345,950 | ₩352,401 | ₩342,289 | ₩351,194 | +1.52% | 206.6만 |
|---|
| 2026.01.06 | ₩340,934 | ₩348,901 | ₩338,561 | ₩346,487 | +1.63% | 153.1만 |
|---|
| 2026.01.05 | ₩332,325 | ₩343,281 | ₩331,855 | ₩340,425 | +2.44% | 160.6만 |
|---|
| 2026.01.02 | ₩328,945 | ₩337,206 | ₩325,002 | ₩335,905 | +2.12% | 140.8만 |
|---|
| 2025.12.31 | ₩333,237 | ₩334,752 | ₩331,144 | ₩331,279 | -0.59% | 87.7만 |
|---|
| 2025.12.30 | ₩332,392 | ₩334,725 | ₩330,662 | ₩333,693 | +0.39% | 107.8만 |
|---|
| 2025.12.29 | ₩331,252 | ₩333,666 | ₩329,978 | ₩332,392 | +0.34% | 130.3만 |
|---|
| 2025.12.26 | ₩331,131 | ₩332,512 | ₩328,570 | ₩331,815 | +0.21% | 95.1만 |
|---|
| 2025.12.24 | ₩328,274 | ₩330,259 | ₩327,430 | ₩329,696 | +0.43% | 64.6만 |
|---|
| 2025.12.23 | ₩327,738 | ₩329,253 | ₩324,841 | ₩328,261 | +0.16% | 92만 |
|---|
| 2025.12.22 | ₩321,810 | ₩329,522 | ₩321,180 | ₩328,274 | +2.01% | 192.7만 |
|---|
| 2025.12.19 | ₩324,023 | ₩326,531 | ₩319,986 | ₩321,810 | -0.68% | 297.3만 |
|---|
| 2025.12.18 | ₩332,392 | ₩334,162 | ₩326,772 | ₩326,893 | -1.65% | 189.2만 |
|---|
| 2025.12.17 | ₩324,881 | ₩332,217 | ₩324,023 | ₩330,420 | +1.70% | 245.4만 |
|---|
| 2025.12.16 | ₩326,276 | ₩328,891 | ₩320,389 | ₩324,881 | -0.43% | 269만 |
|---|
| 2025.12.15 | ₩323,098 | ₩328,717 | ₩321,770 | ₩328,583 | +1.70% | 209.9만 |
|---|
| 2025.12.12 | ₩325,726 | ₩327,899 | ₩321,770 | ₩325,887 | +0.05% | 305.4만 |
|---|
| 2025.12.11 | ₩320,523 | ₩326,974 | ₩319,329 | ₩326,866 | +1.98% | 191.1만 |
|---|
| 2025.12.10 | ₩308,212 | ₩318,163 | ₩307,259 | ₩317,452 | +3.00% | 362.3만 |
|---|
| 2025.12.09 | ₩317,184 | ₩322,119 | ₩308,520 | ₩309,472 | -2.43% | 333만 |
|---|
| 2025.12.08 | ₩342,007 | ₩344,287 | ₩308,922 | ₩316,567 | -7.44% | 413.8만 |
|---|
| 2025.12.05 | ₩350,724 | ₩356,089 | ₩349,129 | ₩349,611 | -0.32% | 131.6만 |
|---|
| 2025.12.04 | ₩349,182 | ₩352,092 | ₩346,004 | ₩350,859 | +0.48% | 135.4만 |
|---|
| 2025.12.03 | ₩345,762 | ₩350,765 | ₩345,548 | ₩349,155 | +0.98% | 146.5만 |
|---|
| 2025.12.02 | ₩349,813 | ₩350,161 | ₩343,630 | ₩344,354 | -1.56% | 104.5만 |
|---|
| 2025.12.01 | ₩348,686 | ₩352,803 | ₩348,015 | ₩349,839 | +0.33% | 128.5만 |
|---|
| 2025.11.28 | ₩348,901 | ₩351,757 | ₩347,305 | ₩350,094 | +0.34% | 45.7만 |
|---|
| 2025.11.26 | ₩346,406 | ₩349,799 | ₩345,427 | ₩347,291 | +0.26% | 72.6만 |
|---|
| 2025.11.25 | ₩346,648 | ₩348,525 | ₩344,663 | ₩347,251 | +0.17% | 123.4만 |
|---|
| 2025.11.24 | ₩343,831 | ₩345,092 | ₩338,909 | ₩344,099 | +0.08% | 163.4만 |
|---|
| 2025.11.21 | ₩338,252 | ₩345,695 | ₩337,126 | ₩345,159 | +2.04% | 178.1만 |
|---|
| 2025.11.20 | ₩340,733 | ₩346,755 | ₩336,469 | ₩336,737 | -1.17% | 115.6만 |
|---|
| 2025.11.19 | ₩338,789 | ₩340,304 | ₩335,315 | ₩339,634 | +0.25% | 96.6만 |
|---|
| 2025.11.18 | ₩337,045 | ₩340,639 | ₩334,202 | ₩338,172 | +0.33% | 100.8만 |
|---|
| 2025.11.17 | ₩346,379 | ₩346,862 | ₩338,816 | ₩339,419 | -2.01% | 120만 |
|---|
| 2025.11.14 | ₩351,355 | ₩352,910 | ₩346,916 | ₩347,801 | -1.01% | 84.3만 |
|---|
| 2025.11.13 | ₩348,686 | ₩354,453 | ₩348,686 | ₩352,750 | +1.17% | 125.6만 |
|---|
| 2025.11.12 | ₩352,066 | ₩356,451 | ₩350,242 | ₩350,765 | -0.37% | 98.3만 |
|---|
| 2025.11.11 | ₩348,015 | ₩355,499 | ₩345,883 | ₩351,677 | +1.05% | 111.4만 |
|---|
| 2025.11.10 | ₩349,424 | ₩350,054 | ₩343,938 | ₩346,580 | -0.81% | 120.8만 |
|---|
| 2025.11.07 | ₩344,180 | ₩349,678 | ₩341,981 | ₩348,337 | +1.21% | 166.7만 |
|---|
| 2025.11.06 | ₩334,457 | ₩354,466 | ₩334,323 | ₩347,063 | +3.77% | 425.5만 |
|---|
| 2025.11.05 | ₩322,897 | ₩323,849 | ₩315,896 | ₩318,592 | -1.33% | 216만 |
|---|
| 2025.11.04 | ₩319,866 | ₩323,607 | ₩317,988 | ₩322,897 | +0.95% | 172만 |
|---|
| 2025.11.03 | ₩324,426 | ₩324,640 | ₩316,459 | ₩321,006 | -1.05% | 147.3만 |
|---|
| 2025.10.31 | ₩327,255 | ₩327,255 | ₩320,563 | ₩325,337 | -0.59% | 216.2만 |
|---|
| 2025.10.30 | ₩331,024 | ₩333,518 | ₩327,765 | ₩328,114 | -0.88% | 109.1만 |
|---|
| 2025.10.29 | ₩340,143 | ₩340,814 | ₩332,365 | ₩333,049 | -2.09% | 114.3만 |
|---|
| 2025.10.28 | ₩342,986 | ₩344,582 | ₩340,385 | ₩341,216 | -0.52% | 99.7만 |
|---|
| 2025.10.27 | ₩342,986 | ₩345,266 | ₩341,444 | ₩343,000 | +0.00% | 91.5만 |
|---|
| 2025.10.24 | ₩342,490 | ₩344,529 | ₩340,076 | ₩341,860 | -0.18% | 83만 |
|---|
| 2025.10.23 | ₩341,364 | ₩343,040 | ₩337,595 | ₩341,887 | +0.15% | 95.6만 |
|---|
| 2025.10.22 | ₩340,693 | ₩342,276 | ₩338,373 | ₩339,499 | -0.35% | 109.8만 |
|---|
| 2025.10.21 | ₩340,921 | ₩344,448 | ₩340,049 | ₩341,592 | +0.20% | 105.9만 |
|---|
| 2025.10.20 | ₩340,948 | ₩342,410 | ₩339,084 | ₩340,921 | -0.01% | 96.9만 |
|---|
| 2025.10.17 | ₩340,666 | ₩342,597 | ₩336,831 | ₩339,567 | -0.32% | 132.5만 |
|---|
| 2025.10.16 | ₩343,442 | ₩344,663 | ₩337,635 | ₩339,540 | -1.14% | 211.9만 |
|---|
| 2025.10.15 | ₩352,428 | ₩354,801 | ₩342,571 | ₩345,213 | -2.05% | 116.2만 |
|---|
| 2025.10.14 | ₩346,138 | ₩356,867 | ₩346,017 | ₩351,368 | +1.51% | 134.3만 |
|---|
| 2025.10.13 | ₩347,922 | ₩352,025 | ₩346,996 | ₩349,839 | +0.55% | 85.6만 |
|---|
| 2025.10.10 | ₩352,615 | ₩354,144 | ₩344,609 | ₩344,770 | -2.22% | 89.6만 |
|---|
| 2025.10.09 | ₩359,603 | ₩361,373 | ₩350,832 | ₩352,320 | -2.03% | 107만 |
|---|
| 2025.10.08 | ₩361,829 | ₩362,231 | ₩359,066 | ₩360,193 | -0.45% | 85.4만 |
|---|
| 2025.10.07 | ₩362,499 | ₩366,335 | ₩361,145 | ₩363,291 | +0.22% | 74.6만 |
|---|
| 2025.10.06 | ₩363,907 | ₩366,938 | ₩362,298 | ₩363,371 | -0.15% | 90.9만 |
|---|
| 2025.10.03 | ₩361,869 | ₩364,806 | ₩359,777 | ₩364,068 | +0.61% | 84.2만 |
|---|
| 2025.10.02 | ₩358,986 | ₩368,574 | ₩358,986 | ₩362,902 | +1.09% | 142.1만 |
|---|
| 2025.10.01 | ₩361,373 | ₩365,262 | ₩356,612 | ₩360,354 | -0.28% | 121.6만 |
|---|
| 2025.09.30 | ₩362,017 | ₩365,959 | ₩360,233 | ₩365,745 | +1.03% | 161.6만 |
|---|
| 2025.09.29 | ₩359,093 | ₩366,818 | ₩357,296 | ₩362,741 | +1.02% | 194.9만 |
|---|
| 2025.09.26 | ₩358,235 | ₩361,038 | ₩355,526 | ₩357,779 | -0.13% | 117.9만 |
|---|
| 2025.09.25 | ₩363,787 | ₩364,390 | ₩355,821 | ₩356,438 | -2.02% | 197.4만 |
|---|
| 2025.09.24 | ₩372,960 | ₩372,960 | ₩363,840 | ₩365,155 | -2.09% | 128.4만 |
|---|
| 2025.09.23 | ₩386,317 | ₩386,988 | ₩368,414 | ₩370,921 | -3.99% | 191.2만 |
|---|
| 2025.09.22 | ₩386,116 | ₩390,206 | ₩383,957 | ₩385,553 | -0.15% | 83.5만 |
|---|
| 2025.09.19 | ₩392,942 | ₩393,036 | ₩387,135 | ₩389,120 | -0.97% | 137.4만 |
|---|
| 2025.09.18 | ₩389,295 | ₩393,023 | ₩386,250 | ₩392,205 | +0.75% | 67.8만 |
|---|
| 2025.09.17 | ₩384,198 | ₩395,236 | ₩381,369 | ₩389,764 | +1.45% | 95.7만 |
|---|
| 2025.09.16 | ₩386,813 | ₩389,402 | ₩379,049 | ₩382,146 | -1.21% | 73.6만 |
|---|
| 2025.09.15 | ₩394,364 | ₩397,891 | ₩388,155 | ₩388,275 | -1.54% | 100.3만 |
|---|
| 2025.09.12 | ₩396,563 | ₩400,064 | ₩392,607 | ₩392,701 | -0.97% | 98.6만 |
|---|
| 2025.09.11 | ₩386,237 | ₩395,477 | ₩384,587 | ₩394,981 | +2.26% | 71.6만 |
|---|
| 2025.09.10 | ₩382,924 | ₩386,653 | ₩380,510 | ₩385,566 | +0.69% | 80.2만 |
|---|
| 2025.09.09 | ₩386,639 | ₩387,591 | ₩382,710 | ₩385,083 | -0.40% | 44만 |
|---|
| 2025.09.08 | ₩388,074 | ₩388,074 | ₩383,769 | ₩387,457 | -0.16% | 71.7만 |
|---|
| 2025.09.05 | ₩390,206 | ₩392,527 | ₩386,197 | ₩388,731 | -0.38% | 54.5만 |
|---|
| 2025.09.04 | ₩391,145 | ₩391,588 | ₩383,850 | ₩388,879 | -0.58% | 58만 |
|---|
| 2025.09.03 | ₩390,569 | ₩392,406 | ₩389,496 | ₩390,636 | +0.02% | 60.7만 |
|---|
| 2025.09.02 | ₩391,776 | ₩393,559 | ₩390,206 | ₩391,856 | +0.02% | 86.9만 |
|---|
| 2025.08.29 | ₩396,308 | ₩397,489 | ₩393,170 | ₩394,431 | -0.47% | 51.1만 |
|---|