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 | ₩63,850 | ₩64,624 | ₩63,543 | ₩63,877 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,448 | ₩64,491 | ₩61,448 | ₩63,743 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,288 | ₩62,262 | ₩60,728 | ₩61,448 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,540 | ₩61,782 | ₩58,926 | ₩61,675 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,459 | ₩60,181 | ₩58,286 | ₩59,260 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,646 | ₩59,340 | ₩57,578 | ₩58,352 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,791 | ₩58,966 | ₩56,444 | ₩57,859 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,057 | ₩56,858 | ₩54,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,284 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩53,989 | ₩55,457 | ₩53,455 | ₩54,830 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,110 | ₩55,110 | ₩54,029 | ₩54,203 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,631 | ₩56,631 | ₩55,016 | ₩55,604 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩54,950 | ₩58,526 | ₩54,950 | ₩56,991 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,349 | ₩56,124 | ₩53,455 | ₩55,217 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,566 | ₩59,100 | ₩53,909 | ₩54,149 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,340 | ₩59,380 | ₩57,018 | ₩57,952 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,846 | ₩59,340 | ₩57,752 | ₩58,553 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,673 | ₩61,061 | ₩58,806 | ₩59,140 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,780 | ₩60,901 | ₩58,699 | ₩59,300 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,033 | ₩61,448 | ₩58,593 | ₩59,727 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,860 | ₩60,701 | ₩58,606 | ₩59,287 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,527 | ₩60,888 | ₩59,527 | ₩59,967 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,100 | ₩61,075 | ₩59,513 | ₩59,860 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,114 | ₩61,368 | ₩59,433 | ₩60,087 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,354 | ₩61,622 | ₩60,127 | ₩60,527 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,154 | ₩60,701 | ₩59,754 | ₩60,527 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,035 | ₩61,261 | ₩59,954 | ₩60,554 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,528 | ₩62,102 | ₩60,154 | ₩61,048 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,341 | ₩62,662 | ₩59,500 | ₩61,181 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,395 | ₩61,902 | ₩60,407 | ₩60,914 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,608 | ₩62,809 | ₩60,541 | ₩61,395 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,141 | ₩62,542 | ₩60,728 | ₩61,515 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,355 | ₩63,410 | ₩60,901 | ₩61,395 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩61,955 | ₩62,169 | ₩59,834 | ₩61,675 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,221 | ₩62,636 | ₩60,888 | ₩61,715 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,193 | ₩61,115 | ₩57,832 | ₩60,861 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,060 | ₩60,274 | ₩57,685 | ₩59,233 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,100 | ₩60,554 | ₩59,233 | ₩59,714 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,140 | ₩60,701 | ₩58,846 | ₩59,633 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,807 | ₩60,314 | ₩58,152 | ₩59,126 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,341 | ₩61,475 | ₩59,260 | ₩60,354 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,501 | ₩62,115 | ₩59,727 | ₩60,367 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,008 | ₩62,369 | ₩59,380 | ₩60,221 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,186 | ₩67,893 | ₩58,419 | ₩61,008 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,546 | ₩69,308 | ₩62,903 | ₩63,236 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,040 | ₩71,603 | ₩68,040 | ₩68,374 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,096 | ₩71,096 | ₩66,105 | ₩67,760 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,150 | ₩73,311 | ₩70,882 | ₩71,816 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩69,908 | ₩71,856 | ₩67,933 | ₩71,283 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,611 | ₩71,203 | ₩64,651 | ₩70,922 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,199 | ₩67,893 | ₩63,049 | ₩64,731 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,480 | ₩69,148 | ₩66,225 | ₩66,225 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,826 | ₩69,855 | ₩66,826 | ₩68,347 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩66,959 | ₩67,560 | ₩66,038 | ₩66,719 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩63,970 | ₩66,559 | ₩63,970 | ₩65,972 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,024 | ₩65,411 | ₩63,316 | ₩63,663 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,662 | ₩64,651 | ₩62,609 | ₩64,290 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,704 | ₩65,251 | ₩61,822 | ₩63,116 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,465 | ₩67,933 | ₩64,504 | ₩65,198 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,613 | ₩69,641 | ₩65,505 | ₩65,745 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,466 | ₩68,374 | ₩65,692 | ₩67,666 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,505 | ₩69,148 | ₩65,505 | ₩68,294 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩76,914 | ₩76,967 | ₩65,558 | ₩65,692 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,822 | ₩79,169 | ₩76,060 | ₩77,447 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,848 | ₩79,289 | ₩77,621 | ₩78,822 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,247 | ₩78,115 | ₩75,566 | ₩77,754 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,407 | ₩79,436 | ₩76,847 | ₩77,167 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,075 | ₩80,009 | ₩76,473 | ₩77,407 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,154 | ₩79,409 | ₩75,513 | ₩79,182 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,366 | ₩78,929 | ₩74,925 | ₩76,607 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩74,965 | ₩77,020 | ₩74,552 | ₩75,686 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩71,936 | ₩76,727 | ₩71,936 | ₩74,538 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,322 | ₩73,031 | ₩69,401 | ₩71,656 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,737 | ₩72,924 | ₩70,669 | ₩70,762 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,429 | ₩73,364 | ₩71,016 | ₩72,737 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,561 | ₩71,643 | ₩69,108 | ₩71,429 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,054 | ₩71,710 | ₩68,974 | ₩69,561 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,123 | ₩72,991 | ₩69,027 | ₩69,108 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,349 | ₩72,403 | ₩70,068 | ₩72,016 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩69,895 | ₩70,469 | ₩67,920 | ₩70,349 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,321 | ₩70,936 | ₩68,961 | ₩69,788 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,708 | ₩71,122 | ₩67,533 | ₩69,241 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,561 | ₩70,762 | ₩67,893 | ₩69,001 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,536 | ₩73,017 | ₩69,294 | ₩69,561 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,163 | ₩73,204 | ₩71,203 | ₩71,536 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,509 | ₩72,590 | ₩69,321 | ₩71,910 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,521 | ₩70,255 | ₩67,613 | ₩69,935 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,228 | ₩71,456 | ₩67,907 | ₩69,188 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,776 | ₩72,764 | ₩70,162 | ₩70,255 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,856 | ₩72,870 | ₩70,602 | ₩70,709 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,575 | ₩70,095 | ₩69,041 | ₩69,908 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,240 | ₩69,895 | ₩67,653 | ₩69,761 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,465 | ₩69,041 | ₩66,452 | ₩68,467 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,080 | ₩68,414 | ₩65,705 | ₩66,012 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩69,922 | ₩71,483 | ₩67,773 | ₩68,027 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,362 | ₩71,483 | ₩69,134 | ₩69,401 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,841 | ₩70,442 | ₩68,347 | ₩70,295 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,094 | ₩70,202 | ₩68,600 | ₩68,721 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,002 | ₩71,549 | ₩68,053 | ₩68,841 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,469 | ₩72,257 | ₩70,042 | ₩70,669 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,604 | ₩74,645 | ₩70,856 | ₩71,469 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,790 | ₩74,178 | ₩71,750 | ₩72,617 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,656 | ₩72,537 | ₩70,068 | ₩71,149 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,389 | ₩73,391 | ₩69,801 | ₩72,537 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,509 | ₩72,217 | ₩66,772 | ₩70,602 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,727 | ₩76,740 | ₩70,482 | ₩70,722 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,126 | ₩77,087 | ₩73,257 | ₩75,219 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,124 | ₩75,819 | ₩73,124 | ₩75,126 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,605 | ₩74,605 | ₩72,070 | ₩73,004 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩77,968 | ₩78,462 | ₩74,151 | ₩74,605 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩76,887 | ₩78,608 | ₩76,740 | ₩77,554 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,487 | ₩79,009 | ₩76,553 | ₩76,780 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,048 | ₩78,608 | ₩77,034 | ₩77,688 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩76,954 | ₩77,888 | ₩75,793 | ₩77,594 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,233 | ₩77,634 | ₩75,392 | ₩76,834 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,367 | ₩77,274 | ₩75,526 | ₩76,540 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,871 | ₩76,593 | ₩73,871 | ₩76,060 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,565 | ₩76,513 | ₩74,125 | ₩74,258 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,463 | ₩81,531 | ₩73,177 | ₩74,645 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,303 | ₩80,903 | ₩79,596 | ₩80,436 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,104 | ₩82,184 | ₩79,769 | ₩80,023 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,104 | ₩81,878 | ₩80,530 | ₩81,210 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩79,969 | ₩81,264 | ₩78,715 | ₩80,863 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,660 | ₩79,529 | ₩76,513 | ₩79,449 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,300 | ₩77,354 | ₩76,073 | ₩77,127 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,140 | ₩76,607 | ₩75,032 | ₩76,487 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,021 | ₩78,902 | ₩74,739 | ₩76,367 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,447 | ₩78,141 | ₩75,513 | ₩77,914 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,834 | ₩78,221 | ₩76,180 | ₩77,554 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,048 | ₩78,048 | ₩75,286 | ₩77,007 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,794 | ₩78,048 | ₩75,886 | ₩76,313 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,340 | ₩77,981 | ₩75,312 | ₩77,794 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,579 | ₩77,287 | ₩74,739 | ₩76,940 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,500 | ₩77,674 | ₩75,579 | ₩76,727 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩75,913 | ₩76,673 | ₩74,979 | ₩75,900 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,034 | ₩77,034 | ₩74,405 | ₩75,392 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,673 | ₩78,248 | ₩75,753 | ₩76,380 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩77,928 | ₩79,289 | ₩76,313 | ₩76,620 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩75,900 | ₩78,355 | ₩73,578 | ₩78,115 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,244 | ₩75,833 | ₩72,964 | ₩74,965 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,017 | ₩75,232 | ₩73,017 | ₩74,045 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,884 | ₩72,937 | ₩71,122 | ₩71,910 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,057 | ₩74,338 | ₩71,309 | ₩72,750 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,699 | ₩75,993 | ₩72,190 | ₩72,484 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,391 | ₩75,913 | ₩70,829 | ₩74,699 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩76,994 | ₩77,741 | ₩71,710 | ₩73,845 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,452 | ₩78,315 | ₩66,319 | ₩76,940 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩59,967 | ₩63,984 | ₩59,660 | ₩63,490 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,167 | ₩61,582 | ₩59,327 | ₩61,035 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,008 | ₩62,249 | ₩60,167 | ₩60,728 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,113 | ₩61,275 | ₩57,498 | ₩61,195 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,647 | ₩61,542 | ₩58,633 | ₩60,060 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,021 | ₩62,943 | ₩59,487 | ₩60,474 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,129 | ₩63,076 | ₩61,115 | ₩61,301 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,474 | ₩62,035 | ₩59,340 | ₩61,875 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,608 | ₩61,702 | ₩59,527 | ₩61,475 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,381 | ₩61,875 | ₩59,980 | ₩61,141 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,861 | ₩62,022 | ₩60,020 | ₩60,888 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩60,954 | ₩61,408 | ₩59,233 | ₩60,901 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩57,912 | ₩60,861 | ₩57,912 | ₩60,661 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,366 | ₩59,834 | ₩55,724 | ₩57,952 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,032 | ₩58,766 | ₩56,698 | ₩58,513 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,606 | ₩59,820 | ₩57,085 | ₩57,912 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,393 | ₩60,648 | ₩58,659 | ₩59,046 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,500 | ₩61,462 | ₩57,752 | ₩59,113 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,659 | ₩60,261 | ₩57,659 | ₩59,500 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,072 | ₩58,473 | ₩56,044 | ₩57,952 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,020 | ₩59,367 | ₩57,018 | ₩57,685 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,273 | ₩59,687 | ₩57,845 | ₩58,379 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,780 | ₩60,714 | ₩57,485 | ₩58,913 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,380 | ₩60,968 | ₩59,180 | ₩59,900 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,405 | ₩59,834 | ₩57,405 | ₩59,086 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,830 | ₩58,246 | ₩55,497 | ₩57,392 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,351 | ₩57,058 | ₩54,443 | ₩55,497 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,911 | ₩57,565 | ₩55,830 | ₩56,444 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,231 | ₩59,887 | ₩55,630 | ₩55,750 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,737 | ₩56,951 | ₩53,842 | ₩56,404 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩56,925 | ₩57,565 | ₩55,203 | ₩55,323 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,685 | ₩57,685 | ₩55,590 | ₩56,351 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,885 | ₩58,446 | ₩55,617 | ₩56,324 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,099 | ₩58,446 | ₩56,965 | ₩58,272 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩56,991 | ₩58,699 | ₩56,805 | ₩58,339 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,189 | ₩57,205 | ₩54,189 | ₩56,831 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,615 | ₩54,283 | ₩53,095 | ₩54,069 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩53,949 | ₩54,296 | ₩52,828 | ₩53,629 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,027 | ₩54,656 | ₩51,907 | ₩54,042 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,055 | ₩53,522 | ₩51,347 | ₩51,854 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,269 | ₩54,269 | ₩53,108 | ₩53,308 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,495 | ₩54,389 | ₩52,735 | ₩54,189 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,375 | ₩54,389 | ₩53,175 | ₩53,789 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,268 | ₩53,869 | ₩52,094 | ₩53,509 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,054 | ₩53,122 | ₩51,454 | ₩52,575 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,827 | ₩52,668 | ₩50,199 | ₩52,228 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,345 | ₩51,654 | ₩48,051 | ₩50,827 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,440 | ₩50,706 | ₩48,184 | ₩48,238 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,759 | ₩50,800 | ₩49,065 | ₩50,440 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,106 | ₩50,653 | ₩49,546 | ₩49,946 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,639 | ₩50,480 | ₩48,945 | ₩50,133 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,186 | ₩50,706 | ₩49,372 | ₩49,999 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,053 | ₩50,333 | ₩49,492 | ₩50,079 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,573 | ₩51,040 | ₩50,053 | ₩50,466 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,200 | ₩52,027 | ₩49,826 | ₩50,600 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,294 | ₩52,241 | ₩50,746 | ₩51,200 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,880 | ₩52,428 | ₩50,239 | ₩51,254 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,186 | ₩51,787 | ₩50,013 | ₩50,266 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,066 | ₩51,187 | ₩49,532 | ₩50,106 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,799 | ₩51,467 | ₩48,932 | ₩50,213 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,332 | ₩49,866 | ₩48,411 | ₩49,279 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,144 | ₩49,732 | ₩48,024 | ₩49,385 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,557 | ₩48,224 | ₩46,423 | ₩48,064 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,116 | ₩46,917 | ₩45,836 | ₩46,623 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,303 | ₩46,730 | ₩45,289 | ₩46,089 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,730 | ₩47,571 | ₩45,476 | ₩46,049 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,476 | ₩47,891 | ₩46,476 | ₩46,837 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,224 | ₩47,517 | ₩46,303 | ₩46,530 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,050 | ₩48,425 | ₩46,049 | ₩47,157 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,903 | ₩48,371 | ₩45,903 | ₩47,050 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,330 | ₩46,997 | ₩45,889 | ₩46,463 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,343 | ₩47,184 | ₩45,863 | ₩46,410 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,569 | ₩47,370 | ₩45,369 | ₩46,610 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,677 | ₩47,370 | ₩45,556 | ₩45,756 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,810 | ₩47,624 | ₩46,290 | ₩46,436 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,320 | ₩52,481 | ₩46,837 | ₩46,930 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,702 | ₩47,357 | ₩44,702 | ₩47,237 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,061 | ₩45,996 | ₩43,981 | ₩44,608 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,689 | ₩46,089 | ₩44,021 | ₩44,221 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,569 | ₩46,810 | ₩45,449 | ₩45,889 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,677 | ₩47,437 | ₩45,596 | ₩46,103 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,210 | ₩47,117 | ₩45,329 | ₩46,650 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,639 | ₩49,746 | ₩44,688 | ₩46,170 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,539 | ₩45,169 | ₩41,539 | ₩44,021 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,872 | ₩42,046 | ₩40,298 | ₩41,459 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,900 | ₩42,206 | ₩40,699 | ₩40,925 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,633 | ₩42,767 | ₩40,525 | ₩41,926 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,794 | ₩43,874 | ₩41,819 | ₩42,033 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩44,955 | ₩45,102 | ₩42,940 | ₩43,114 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,422 | ₩49,372 | ₩43,434 | ₩44,688 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,169 | ₩47,157 | ₩44,955 | ₩45,823 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,410 | ₩46,903 | ₩44,328 | ₩45,142 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,077 | ₩48,518 | ₩46,063 | ₩46,663 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,278 | ₩49,239 | ₩46,383 | ₩47,064 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,904 | ₩48,878 | ₩47,624 | ₩48,278 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,437 | ₩48,278 | ₩46,570 | ₩47,757 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,079 | ₩51,360 | ₩47,651 | ₩47,797 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,786 | ₩50,400 | ₩48,945 | ₩50,199 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,012 | ₩50,106 | ₩47,544 | ₩50,066 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,372 | ₩50,453 | ₩48,758 | ₩48,798 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,453 | ₩51,013 | ₩49,359 | ₩49,372 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,305 | ₩51,934 | ₩48,198 | ₩50,319 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,279 | ₩52,148 | ₩48,798 | ₩51,600 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,452 | ₩50,746 | ₩49,439 | ₩49,666 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,092 | ₩49,746 | ₩48,171 | ₩49,412 | +0.65% | 20.3만 |
|---|