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 | ₩372,766 | ₩379,176 | ₩368,528 | ₩377,164 | +1.18% | 440.6만 |
| 2026.09.28–2026.10.02 | ₩376,561 | ₩378,894 | ₩358,417 | ₩372,216 | -1.15% | 579.4만 |
| 2026.09.21–2026.09.25 | ₩380,999 | ₩388,723 | ₩374,630 | ₩377,835 | -0.83% | 663.2만 |
| 2026.09.14–2026.09.18 | ₩391,003 | ₩393,376 | ₩377,124 | ₩381,080 | -2.54% | 739.6만 |
| 2026.09.08–2026.09.11 | ₩400,765 | ₩406,076 | ₩387,490 | ₩390,802 | -2.49% | 376.7만 |
| 2026.08.31–2026.09.04 | ₩415,650 | ₩420,974 | ₩402,576 | ₩403,997 | -2.80% | 469.6만 |
| 2026.08.24–2026.08.28 | ₩408,395 | ₩414,135 | ₩404,909 | ₩413,143 | +1.16% | 481.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩417,045 |
| ₩399,411 |
| ₩409,133 |
| -0.91% |
| 542.8만 |
| 2026.08.10–2026.08.14 | ₩407,644 | ₩417,729 | ₩404,104 | ₩414,323 | +1.64% | 344.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩395,777 | ₩407,202 | ₩386,202 | ₩406,907 | +2.81% | 501.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩397,601 | ₩417,152 | ₩390,735 | ₩395,442 | -0.54% | 690.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩395,723 | ₩404,936 | ₩391,861 | ₩399,438 | +0.94% | 528.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩403,528 | ₩411,842 | ₩389,313 | ₩396,421 | -1.76% | 501.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩421,470 | ₩422,234 | ₩392,827 | ₩401,664 | -4.70% | 575.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩372,001 | ₩421,443 | ₩362,212 | ₩421,323 | +13.26% | 935.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩374,630 | ₩381,992 | ₩369,453 | ₩372,511 | -0.57% | 861만 |
|---|
| 2026.06.15–2026.06.18 | ₩375,488 | ₩381,978 | ₩370,996 | ₩375,756 | +0.07% | 734.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩378,049 | ₩384,955 | ₩367,925 | ₩377,647 | -0.11% | 610.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩373,637 | ₩385,666 | ₩369,038 | ₩378,626 | +1.34% | 531.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩387,557 | ₩390,118 | ₩372,766 | ₩373,624 | -3.60% | 490.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩395,857 | ₩397,842 | ₩382,796 | ₩388,173 | -1.94% | 595.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩398,888 | ₩412,968 | ₩392,384 | ₩396,099 | -0.70% | 551.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩402,321 | ₩409,522 | ₩390,922 | ₩396,139 | -1.54% | 465.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩409,669 | ₩412,070 | ₩394,422 | ₩403,729 | -1.45% | 598.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩395,549 | ₩408,422 | ₩393,524 | ₩404,654 | +2.30% | 442.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩401,101 | ₩403,635 | ₩387,074 | ₩391,311 | -2.44% | 505.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩391,660 | ₩403,970 | ₩377,151 | ₩400,564 | +2.27% | 557.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩394,382 | ₩397,547 | ₩381,388 | ₩393,645 | -0.19% | 581.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩381,026 | ₩395,924 | ₩371,130 | ₩391,821 | +2.83% | 645.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩389,152 | ₩391,580 | ₩374,133 | ₩376,829 | -3.17% | 744.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩366,758 | ₩398,030 | ₩362,802 | ₩386,175 | +5.29% | 809.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩367,294 | ₩372,980 | ₩359,544 | ₩364,988 | -0.63% | 741.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩377,499 | ₩381,951 | ₩366,262 | ₩369,668 | -2.07% | 807.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩377,821 | ₩380,557 | ₩369,748 | ₩377,057 | -0.20% | 648.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩378,250 | ₩397,547 | ₩367,549 | ₩375,126 | -0.83% | 728.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩362,078 | ₩385,947 | ₩359,289 | ₩379,658 | +4.86% | 704.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩352,678 | ₩367,294 | ₩340,528 | ₩365,417 | +3.61% | 939만 |
|---|
| 2026.01.20–2026.01.23 | ₩354,005 | ₩358,337 | ₩344,082 | ₩350,465 | -1.00% | 587.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩353,348 | ₩363,245 | ₩351,055 | ₩358,752 | +1.53% | 662.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩332,295 | ₩356,298 | ₩331,825 | ₩353,643 | +6.42% | 825.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩331,222 | ₩337,176 | ₩324,973 | ₩335,875 | +1.40% | 466.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩321,782 | ₩332,483 | ₩321,151 | ₩331,785 | +3.11% | 444.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩323,069 | ₩334,132 | ₩319,958 | ₩321,782 | -0.40% | 1210.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩341,977 | ₩344,256 | ₩307,232 | ₩325,858 | -4.71% | 1605.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩348,655 | ₩356,057 | ₩343,599 | ₩349,580 | +0.27% | 646.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩343,800 | ₩351,726 | ₩338,879 | ₩350,063 | +1.82% | 405.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩346,348 | ₩346,831 | ₩334,172 | ₩345,128 | -0.35% | 611.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩349,392 | ₩356,419 | ₩343,908 | ₩347,770 | -0.46% | 540.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩324,396 | ₩354,434 | ₩315,868 | ₩348,306 | +7.37% | 1127.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩342,956 | ₩345,235 | ₩320,534 | ₩325,308 | -5.15% | 630.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩340,917 | ₩344,498 | ₩337,565 | ₩341,829 | +0.27% | 491.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩347,890 | ₩356,835 | ₩336,801 | ₩339,536 | -2.40% | 680.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩352,584 | ₩354,113 | ₩344,578 | ₩344,739 | -2.22% | 89.6만 |
|---|