시장 데이터를 불러오는 중
전체 종목
American Public Education, Inc. - Common Stock 과거 주가
American Public Education, Inc. - Common Stock · APEI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Public Education, Inc. - Common Stock · APEI · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,162 | ₩64,940 | ₩63,854 | ₩64,189 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,748 | ₩64,806 | ₩61,748 | ₩64,055 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,588 | ₩62,566 | ₩61,024 | ₩61,748 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,831 | ₩62,084 | ₩59,214 | ₩61,976 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,745 | ₩60,475 | ₩58,571 | ₩59,549 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,933 | ₩59,630 | ₩57,860 | ₩58,638 | -0.50% | 28.6만 |
| 2026.10.01 | ₩57,069 | ₩59,254 | ₩56,720 | ₩58,141 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,326 | ₩57,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,559 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩54,253 | ₩55,728 | ₩53,716 | ₩55,098 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,379 | ₩55,379 | ₩54,293 | ₩54,467 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,908 | ₩56,908 | ₩55,285 | ₩55,875 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩55,218 | ₩58,812 | ₩55,218 | ₩57,270 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,615 | ₩56,398 | ₩53,716 | ₩55,486 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,852 | ₩59,388 | ₩54,172 | ₩54,414 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,630 | ₩59,670 | ₩57,297 | ₩58,235 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩59,134 | ₩59,630 | ₩58,034 | ₩58,839 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,965 | ₩61,360 | ₩59,093 | ₩59,429 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩60,072 | ₩61,199 | ₩58,986 | ₩59,590 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,321 | ₩61,748 | ₩58,879 | ₩60,019 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩60,153 | ₩60,998 | ₩58,892 | ₩59,576 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,823 | ₩61,185 | ₩59,818 | ₩60,260 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,394 | ₩61,373 | ₩59,804 | ₩60,153 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,408 | ₩61,668 | ₩59,724 | ₩60,381 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,649 | ₩61,923 | ₩60,421 | ₩60,823 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,448 | ₩60,998 | ₩60,046 | ₩60,823 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,333 | ₩61,561 | ₩60,247 | ₩60,850 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,829 | ₩62,405 | ₩60,448 | ₩61,346 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,641 | ₩62,969 | ₩59,791 | ₩61,480 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,695 | ₩62,204 | ₩60,703 | ₩61,212 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,909 | ₩63,116 | ₩60,837 | ₩61,695 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,440 | ₩62,848 | ₩61,024 | ₩61,815 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,655 | ₩63,720 | ₩61,199 | ₩61,695 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩62,258 | ₩62,473 | ₩60,126 | ₩61,976 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,520 | ₩62,942 | ₩61,185 | ₩62,017 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,482 | ₩61,413 | ₩58,115 | ₩61,158 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,348 | ₩60,568 | ₩57,967 | ₩59,523 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,394 | ₩60,850 | ₩59,523 | ₩60,005 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,429 | ₩60,998 | ₩59,134 | ₩59,925 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩60,099 | ₩60,609 | ₩58,436 | ₩59,415 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,635 | ₩61,775 | ₩59,549 | ₩60,649 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,796 | ₩62,419 | ₩60,019 | ₩60,662 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,306 | ₩62,674 | ₩59,670 | ₩60,515 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,514 | ₩68,225 | ₩58,705 | ₩61,306 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,876 | ₩69,646 | ₩63,210 | ₩63,545 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,372 | ₩71,953 | ₩68,372 | ₩68,708 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,443 | ₩71,443 | ₩66,428 | ₩68,091 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,502 | ₩73,669 | ₩71,229 | ₩72,167 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩70,250 | ₩72,207 | ₩68,265 | ₩71,631 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,932 | ₩71,550 | ₩64,967 | ₩71,269 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,522 | ₩68,225 | ₩63,358 | ₩65,047 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,815 | ₩69,485 | ₩66,549 | ₩66,549 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩67,152 | ₩70,196 | ₩67,152 | ₩68,681 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩67,286 | ₩67,890 | ₩66,361 | ₩67,045 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩64,283 | ₩66,884 | ₩64,283 | ₩66,294 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,342 | ₩65,731 | ₩63,626 | ₩63,974 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,969 | ₩64,967 | ₩62,915 | ₩64,605 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩65,020 | ₩65,570 | ₩62,124 | ₩63,425 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,785 | ₩68,265 | ₩64,819 | ₩65,516 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,943 | ₩69,982 | ₩65,825 | ₩66,066 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,796 | ₩68,708 | ₩66,013 | ₩67,997 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,825 | ₩69,485 | ₩65,825 | ₩68,627 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩77,289 | ₩77,343 | ₩65,878 | ₩66,013 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩79,207 | ₩79,556 | ₩76,431 | ₩77,826 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩78,228 | ₩79,676 | ₩78,000 | ₩79,207 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,625 | ₩78,496 | ₩75,935 | ₩78,134 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,786 | ₩79,824 | ₩77,222 | ₩77,544 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,462 | ₩80,400 | ₩76,847 | ₩77,786 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,531 | ₩79,797 | ₩75,882 | ₩79,569 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,734 | ₩79,314 | ₩75,292 | ₩76,981 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩75,332 | ₩77,397 | ₩74,916 | ₩76,056 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩72,288 | ₩77,102 | ₩72,288 | ₩74,903 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,665 | ₩73,387 | ₩69,740 | ₩72,006 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩73,092 | ₩73,280 | ₩71,014 | ₩71,108 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,778 | ₩73,723 | ₩71,363 | ₩73,092 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,901 | ₩71,993 | ₩69,445 | ₩71,778 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,392 | ₩72,060 | ₩69,311 | ₩69,901 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,476 | ₩73,347 | ₩69,365 | ₩69,445 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,692 | ₩72,757 | ₩70,411 | ₩72,368 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩70,236 | ₩70,813 | ₩68,252 | ₩70,692 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,660 | ₩71,282 | ₩69,298 | ₩70,129 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩70,049 | ₩71,470 | ₩67,863 | ₩69,579 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,901 | ₩71,108 | ₩68,225 | ₩69,338 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,886 | ₩73,374 | ₩69,633 | ₩69,901 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,516 | ₩73,562 | ₩71,550 | ₩71,886 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,853 | ₩72,945 | ₩69,660 | ₩72,261 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,861 | ₩70,598 | ₩67,943 | ₩70,277 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,572 | ₩71,805 | ₩68,238 | ₩69,526 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩71,121 | ₩73,119 | ₩70,505 | ₩70,598 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩71,202 | ₩73,227 | ₩70,947 | ₩71,054 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,915 | ₩70,437 | ₩69,378 | ₩70,250 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,574 | ₩70,236 | ₩67,984 | ₩70,102 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,790 | ₩69,378 | ₩66,777 | ₩68,802 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,413 | ₩68,748 | ₩66,026 | ₩66,334 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩70,263 | ₩71,832 | ₩68,104 | ₩68,359 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,706 | ₩71,832 | ₩69,472 | ₩69,740 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩69,177 | ₩70,786 | ₩68,681 | ₩70,639 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,432 | ₩70,545 | ₩68,936 | ₩69,056 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,344 | ₩71,899 | ₩68,386 | ₩69,177 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,819 | ₩72,610 | ₩70,384 | ₩71,014 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,958 | ₩75,010 | ₩71,202 | ₩71,819 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩72,140 | ₩74,541 | ₩72,100 | ₩72,972 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩72,006 | ₩72,891 | ₩70,411 | ₩71,497 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,732 | ₩73,750 | ₩70,142 | ₩72,891 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,853 | ₩72,570 | ₩67,099 | ₩70,947 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩77,102 | ₩77,115 | ₩70,826 | ₩71,068 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,493 | ₩77,464 | ₩73,615 | ₩75,587 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,481 | ₩76,190 | ₩73,481 | ₩75,493 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,970 | ₩74,970 | ₩72,422 | ₩73,361 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩78,349 | ₩78,845 | ₩74,514 | ₩74,970 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩77,263 | ₩78,992 | ₩77,115 | ₩77,933 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,866 | ₩79,395 | ₩76,927 | ₩77,155 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,429 | ₩78,992 | ₩77,410 | ₩78,067 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩77,330 | ₩78,268 | ₩76,163 | ₩77,973 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,606 | ₩78,014 | ₩75,761 | ₩77,209 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,740 | ₩77,652 | ₩75,895 | ₩76,914 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩74,232 | ₩76,968 | ₩74,232 | ₩76,431 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,929 | ₩76,887 | ₩74,487 | ₩74,621 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,856 | ₩81,929 | ₩73,535 | ₩75,010 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,695 | ₩81,299 | ₩79,985 | ₩80,829 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,500 | ₩82,586 | ₩80,159 | ₩80,414 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,500 | ₩82,278 | ₩80,923 | ₩81,607 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩80,360 | ₩81,661 | ₩79,100 | ₩81,259 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩77,035 | ₩79,918 | ₩76,887 | ₩79,837 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,673 | ₩77,732 | ₩76,445 | ₩77,504 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,512 | ₩76,981 | ₩75,399 | ₩76,860 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,402 | ₩79,287 | ₩75,104 | ₩76,740 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,826 | ₩78,523 | ₩75,882 | ₩78,295 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩77,209 | ₩78,604 | ₩76,552 | ₩77,933 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,429 | ₩78,429 | ₩75,654 | ₩77,383 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩78,174 | ₩78,429 | ₩76,257 | ₩76,686 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,713 | ₩78,362 | ₩75,680 | ₩78,174 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,949 | ₩77,665 | ₩75,104 | ₩77,316 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,874 | ₩78,054 | ₩75,949 | ₩77,102 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩76,284 | ₩77,048 | ₩75,345 | ₩76,270 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,410 | ₩77,410 | ₩74,769 | ₩75,761 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩77,048 | ₩78,630 | ₩76,123 | ₩76,753 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩78,309 | ₩79,676 | ₩76,686 | ₩76,994 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩76,270 | ₩78,738 | ₩73,937 | ₩78,496 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,602 | ₩76,203 | ₩73,320 | ₩75,332 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,374 | ₩75,600 | ₩73,374 | ₩74,407 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩73,240 | ₩73,294 | ₩71,470 | ₩72,261 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,409 | ₩74,702 | ₩71,658 | ₩73,106 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩75,064 | ₩76,364 | ₩72,543 | ₩72,838 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,750 | ₩76,284 | ₩71,175 | ₩75,064 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩77,370 | ₩78,121 | ₩72,060 | ₩74,205 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,777 | ₩78,697 | ₩66,643 | ₩77,316 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩60,260 | ₩64,296 | ₩59,952 | ₩63,800 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,461 | ₩61,883 | ₩59,616 | ₩61,333 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,306 | ₩62,553 | ₩60,461 | ₩61,024 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,402 | ₩61,574 | ₩57,779 | ₩61,494 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,938 | ₩61,842 | ₩58,919 | ₩60,354 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,319 | ₩63,250 | ₩59,777 | ₩60,770 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,432 | ₩63,384 | ₩61,413 | ₩61,601 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,770 | ₩62,338 | ₩59,630 | ₩62,178 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,904 | ₩62,003 | ₩59,818 | ₩61,775 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,676 | ₩62,178 | ₩60,273 | ₩61,440 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩61,158 | ₩62,325 | ₩60,314 | ₩61,185 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩61,252 | ₩61,708 | ₩59,523 | ₩61,199 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩58,195 | ₩61,158 | ₩58,195 | ₩60,957 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,651 | ₩60,126 | ₩55,996 | ₩58,235 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,316 | ₩59,053 | ₩56,975 | ₩58,798 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,892 | ₩60,113 | ₩57,364 | ₩58,195 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,683 | ₩60,944 | ₩58,946 | ₩59,335 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,791 | ₩61,762 | ₩58,034 | ₩59,402 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,940 | ₩60,555 | ₩57,940 | ₩59,791 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,356 | ₩58,758 | ₩56,318 | ₩58,235 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,308 | ₩59,657 | ₩57,297 | ₩57,967 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,563 | ₩59,978 | ₩58,128 | ₩58,664 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩60,072 | ₩61,011 | ₩57,766 | ₩59,201 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,670 | ₩61,266 | ₩59,469 | ₩60,193 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,686 | ₩60,126 | ₩57,686 | ₩59,375 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩56,103 | ₩58,530 | ₩55,768 | ₩57,672 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,626 | ₩57,337 | ₩54,709 | ₩55,768 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩56,184 | ₩57,846 | ₩56,103 | ₩56,720 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,506 | ₩60,180 | ₩55,902 | ₩56,023 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩56,009 | ₩57,230 | ₩54,105 | ₩56,680 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩57,203 | ₩57,846 | ₩55,473 | ₩55,594 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,967 | ₩57,967 | ₩55,862 | ₩56,626 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩58,168 | ₩58,731 | ₩55,889 | ₩56,599 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,383 | ₩58,731 | ₩57,243 | ₩58,557 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩57,270 | ₩58,986 | ₩57,082 | ₩58,624 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,454 | ₩57,484 | ₩54,454 | ₩57,109 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,877 | ₩54,548 | ₩53,354 | ₩54,333 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩54,213 | ₩54,561 | ₩53,086 | ₩53,891 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,282 | ₩54,923 | ₩52,161 | ₩54,306 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,314 | ₩53,783 | ₩51,598 | ₩52,107 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,534 | ₩54,534 | ₩53,368 | ₩53,569 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,757 | ₩54,655 | ₩52,992 | ₩54,454 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,636 | ₩54,655 | ₩53,435 | ₩54,052 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,523 | ₩54,132 | ₩52,349 | ₩53,770 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,309 | ₩53,381 | ₩51,705 | ₩52,831 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩51,075 | ₩52,925 | ₩50,445 | ₩52,483 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,581 | ₩51,906 | ₩48,286 | ₩51,075 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,686 | ₩50,954 | ₩48,420 | ₩48,474 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩50,002 | ₩51,048 | ₩49,305 | ₩50,686 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,351 | ₩50,901 | ₩49,788 | ₩50,190 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,881 | ₩50,726 | ₩49,184 | ₩50,378 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,431 | ₩50,954 | ₩49,613 | ₩50,244 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,297 | ₩50,579 | ₩49,734 | ₩50,324 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,820 | ₩51,289 | ₩50,297 | ₩50,713 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,450 | ₩52,282 | ₩50,069 | ₩50,847 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,544 | ₩52,496 | ₩50,994 | ₩51,450 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩51,129 | ₩52,684 | ₩50,485 | ₩51,504 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,431 | ₩52,040 | ₩50,257 | ₩50,512 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,311 | ₩51,437 | ₩49,774 | ₩50,351 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩50,042 | ₩51,719 | ₩49,171 | ₩50,458 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,573 | ₩50,109 | ₩48,648 | ₩49,519 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,380 | ₩49,975 | ₩48,259 | ₩49,627 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,784 | ₩48,460 | ₩46,650 | ₩48,299 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,342 | ₩47,146 | ₩46,060 | ₩46,851 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,529 | ₩46,958 | ₩45,510 | ₩46,315 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,958 | ₩47,803 | ₩45,698 | ₩46,274 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,704 | ₩48,125 | ₩46,704 | ₩47,066 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,454 | ₩47,749 | ₩46,529 | ₩46,757 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,280 | ₩48,661 | ₩46,274 | ₩47,387 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩46,127 | ₩48,608 | ₩46,127 | ₩47,280 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,556 | ₩47,226 | ₩46,114 | ₩46,690 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,569 | ₩47,414 | ₩46,087 | ₩46,637 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,792 | ₩47,602 | ₩45,591 | ₩46,838 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,905 | ₩47,602 | ₩45,778 | ₩45,979 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩47,039 | ₩47,857 | ₩46,516 | ₩46,663 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,571 | ₩52,738 | ₩47,066 | ₩47,159 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,920 | ₩47,589 | ₩44,920 | ₩47,468 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,277 | ₩46,221 | ₩44,196 | ₩44,826 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,912 | ₩46,315 | ₩44,236 | ₩44,437 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,792 | ₩47,039 | ₩45,671 | ₩46,114 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,905 | ₩47,669 | ₩45,819 | ₩46,328 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,435 | ₩47,347 | ₩45,550 | ₩46,878 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,881 | ₩49,989 | ₩44,907 | ₩46,395 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,742 | ₩45,389 | ₩41,742 | ₩44,236 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩41,072 | ₩42,252 | ₩40,495 | ₩41,662 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩42,104 | ₩42,413 | ₩40,897 | ₩41,125 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,842 | ₩42,976 | ₩40,723 | ₩42,131 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩43,003 | ₩44,089 | ₩42,024 | ₩42,238 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩45,175 | ₩45,322 | ₩43,150 | ₩43,324 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,644 | ₩49,613 | ₩43,646 | ₩44,907 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,389 | ₩47,387 | ₩45,175 | ₩46,047 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,637 | ₩47,133 | ₩44,545 | ₩45,363 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,307 | ₩48,755 | ₩46,288 | ₩46,891 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,514 | ₩49,479 | ₩46,610 | ₩47,294 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩48,138 | ₩49,117 | ₩47,857 | ₩48,514 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,669 | ₩48,514 | ₩46,797 | ₩47,991 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,324 | ₩51,611 | ₩47,884 | ₩48,031 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩50,029 | ₩50,646 | ₩49,184 | ₩50,445 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,251 | ₩50,351 | ₩47,776 | ₩50,311 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,613 | ₩50,699 | ₩48,996 | ₩49,037 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,699 | ₩51,263 | ₩49,600 | ₩49,613 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,541 | ₩52,188 | ₩48,433 | ₩50,565 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,519 | ₩52,402 | ₩49,037 | ₩51,853 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,694 | ₩50,994 | ₩49,680 | ₩49,908 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,332 | ₩49,989 | ₩48,406 | ₩49,654 | +0.65% | 20.3만 |
|---|