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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩372,499 | ₩378,904 | ₩368,264 | ₩376,894 | +1.18% | 398.4만 |
| 2026.09.28–2026.10.02 | ₩376,291 | ₩378,623 | ₩358,161 | ₩371,949 | -1.15% | 579.4만 |
| 2026.09.21–2026.09.25 | ₩380,726 | ₩388,445 | ₩374,361 | ₩377,564 | -0.83% | 534.6만 |
| 2026.09.14–2026.09.18 | ₩390,723 | ₩393,095 | ₩376,854 | ₩380,807 | -2.54% | 489.1만 |
| 2026.08.24–2026.08.28 | ₩408,103 | ₩413,838 | ₩404,619 | ₩412,847 | +1.16% | 481.6만 |
| 2026.08.17–2026.08.21 | ₩412,579 | ₩416,746 | ₩399,125 | ₩408,840 | -0.91% | 542.8만 |
| 2026.08.10–2026.08.14 | ₩407,353 | ₩417,430 | ₩403,815 | ₩414,026 | +1.64% | 344.7만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩406,910 |
| ₩385,926 |
| ₩406,616 |
| +2.81% |
| 501.4만 |
| 2026.07.27–2026.07.31 | ₩397,316 | ₩416,853 | ₩390,455 | ₩395,159 | -0.54% | 690.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩395,440 | ₩404,646 | ₩391,581 | ₩399,152 | +0.94% | 528.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩403,239 | ₩411,547 | ₩389,035 | ₩396,137 | -1.76% | 501.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩421,168 | ₩421,932 | ₩392,545 | ₩401,376 | -4.70% | 575.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩371,735 | ₩421,141 | ₩361,953 | ₩421,021 | +13.26% | 935.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩374,361 | ₩381,718 | ₩369,189 | ₩372,244 | -0.57% | 861만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,219 | ₩381,705 | ₩370,730 | ₩375,487 | +0.07% | 734.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩377,778 | ₩384,680 | ₩367,661 | ₩377,376 | -0.11% | 610.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩373,370 | ₩385,390 | ₩368,774 | ₩378,355 | +1.34% | 531.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩387,279 | ₩389,839 | ₩372,499 | ₩373,356 | -3.60% | 490.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩395,574 | ₩397,557 | ₩382,522 | ₩387,896 | -1.94% | 595.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩398,602 | ₩412,673 | ₩392,103 | ₩395,815 | -0.70% | 551.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩402,033 | ₩409,229 | ₩390,643 | ₩395,855 | -1.54% | 465.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩409,376 | ₩411,775 | ₩394,140 | ₩403,440 | -1.45% | 598.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩395,266 | ₩408,130 | ₩393,242 | ₩404,364 | +2.30% | 442.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩400,813 | ₩403,346 | ₩386,797 | ₩391,031 | -2.44% | 505.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩391,380 | ₩403,681 | ₩376,881 | ₩400,277 | +2.27% | 557.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩394,100 | ₩397,262 | ₩381,115 | ₩393,363 | -0.19% | 581.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩380,753 | ₩395,641 | ₩370,864 | ₩391,540 | +2.83% | 645.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩388,874 | ₩391,299 | ₩373,866 | ₩376,559 | -3.17% | 744.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩366,495 | ₩397,745 | ₩362,542 | ₩385,899 | +5.29% | 809.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩367,031 | ₩372,713 | ₩359,286 | ₩364,727 | -0.63% | 741.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩377,229 | ₩381,678 | ₩366,000 | ₩369,403 | -2.07% | 807.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩377,551 | ₩380,284 | ₩369,484 | ₩376,787 | -0.20% | 648.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩377,979 | ₩397,262 | ₩367,286 | ₩374,857 | -0.83% | 728.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩361,819 | ₩385,671 | ₩359,032 | ₩379,386 | +4.86% | 704.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩352,425 | ₩367,031 | ₩340,285 | ₩365,155 | +3.61% | 939만 |
|---|
| 2026.01.20–2026.01.23 | ₩353,752 | ₩358,080 | ₩343,836 | ₩350,214 | -1.00% | 587.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩353,095 | ₩362,985 | ₩350,804 | ₩358,496 | +1.53% | 662.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩332,057 | ₩356,043 | ₩331,588 | ₩353,390 | +6.42% | 825.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩330,985 | ₩336,935 | ₩324,740 | ₩335,635 | +1.40% | 466.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩321,551 | ₩332,245 | ₩320,921 | ₩331,548 | +3.11% | 444.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩322,838 | ₩333,893 | ₩319,729 | ₩321,551 | -0.40% | 1210.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩341,732 | ₩344,010 | ₩307,012 | ₩325,625 | -4.71% | 1605.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩348,405 | ₩355,802 | ₩343,353 | ₩349,330 | +0.27% | 646.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩343,554 | ₩351,474 | ₩338,636 | ₩349,812 | +1.82% | 405.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩346,100 | ₩346,583 | ₩333,933 | ₩344,881 | -0.35% | 611.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩349,142 | ₩356,164 | ₩343,662 | ₩347,521 | -0.46% | 540.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩324,164 | ₩354,181 | ₩315,642 | ₩348,057 | +7.37% | 1127.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩342,710 | ₩344,988 | ₩320,305 | ₩325,075 | -5.15% | 630.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩340,673 | ₩344,251 | ₩337,323 | ₩341,585 | +0.27% | 491.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩347,641 | ₩356,579 | ₩336,559 | ₩339,293 | -2.40% | 680.5만 |
|---|
| 2025.10.06–2025.10.10 | ₩363,614 | ₩366,643 | ₩344,332 | ₩344,492 | -5.26% | 447.4만 |
|---|
| 2025.09.29–2025.10.03 | ₩358,804 | ₩368,278 | ₩356,325 | ₩363,775 | +1.39% | 704.5만 |
|---|
| 2025.09.22–2025.09.26 | ₩385,805 | ₩389,892 | ₩355,239 | ₩357,491 | -7.34% | 718.3만 |
|---|
| 2025.09.15–2025.09.19 | ₩394,046 | ₩397,571 | ₩378,743 | ₩388,807 | -1.33% | 474.8만 |
|---|
| 2025.09.08–2025.09.12 | ₩387,762 | ₩399,741 | ₩380,204 | ₩392,385 | +1.19% | 366.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩391,460 | ₩393,242 | ₩383,541 | ₩388,418 | -0.78% | 259.9만 |
|---|
| 2025.08.29–2025.08.29 | ₩395,989 | ₩397,169 | ₩392,854 | ₩394,113 | -0.47% | 51.1만 |
|---|