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 | ₩63,845 | ₩64,619 | ₩63,538 | ₩63,872 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,444 | ₩64,486 | ₩61,444 | ₩63,739 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,283 | ₩62,258 | ₩60,723 | ₩61,444 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,536 | ₩61,777 | ₩58,922 | ₩61,670 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,455 | ₩60,176 | ₩58,281 | ₩59,255 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,642 | ₩59,335 | ₩57,574 | ₩58,348 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,787 | ₩58,962 | ₩56,440 | ₩57,854 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,052 | ₩56,854 | ₩54,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,280 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩53,985 | ₩55,453 | ₩53,451 | ₩54,826 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,106 | ₩55,106 | ₩54,025 | ₩54,198 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,627 | ₩56,627 | ₩55,012 | ₩55,599 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩54,946 | ₩58,522 | ₩54,946 | ₩56,987 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,345 | ₩56,120 | ₩53,451 | ₩55,213 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,562 | ₩59,095 | ₩53,905 | ₩54,145 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,335 | ₩59,375 | ₩57,014 | ₩57,948 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,842 | ₩59,335 | ₩57,748 | ₩58,548 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,669 | ₩61,057 | ₩58,802 | ₩59,135 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,776 | ₩60,897 | ₩58,695 | ₩59,295 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,029 | ₩61,444 | ₩58,588 | ₩59,722 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,856 | ₩60,696 | ₩58,602 | ₩59,282 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,523 | ₩60,883 | ₩59,522 | ₩59,963 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,096 | ₩61,070 | ₩59,509 | ₩59,856 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,109 | ₩61,364 | ₩59,429 | ₩60,083 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,349 | ₩61,617 | ₩60,123 | ₩60,523 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,149 | ₩60,696 | ₩59,749 | ₩60,523 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,030 | ₩61,257 | ₩59,949 | ₩60,550 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,524 | ₩62,097 | ₩60,149 | ₩61,043 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,337 | ₩62,658 | ₩59,496 | ₩61,177 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,390 | ₩61,897 | ₩60,403 | ₩60,910 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,604 | ₩62,805 | ₩60,536 | ₩61,390 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,137 | ₩62,538 | ₩60,723 | ₩61,510 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,350 | ₩63,405 | ₩60,897 | ₩61,390 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩61,951 | ₩62,164 | ₩59,829 | ₩61,670 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,217 | ₩62,631 | ₩60,883 | ₩61,710 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,189 | ₩61,110 | ₩57,828 | ₩60,857 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,055 | ₩60,269 | ₩57,681 | ₩59,229 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,096 | ₩60,550 | ₩59,229 | ₩59,709 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,135 | ₩60,696 | ₩58,842 | ₩59,629 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,802 | ₩60,309 | ₩58,148 | ₩59,122 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,336 | ₩61,470 | ₩59,255 | ₩60,349 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,496 | ₩62,111 | ₩59,722 | ₩60,363 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,003 | ₩62,364 | ₩59,375 | ₩60,216 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,181 | ₩67,888 | ₩58,415 | ₩61,003 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,541 | ₩69,303 | ₩62,898 | ₩63,232 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,035 | ₩71,597 | ₩68,035 | ₩68,369 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,090 | ₩71,090 | ₩66,100 | ₩67,755 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,145 | ₩73,305 | ₩70,877 | ₩71,811 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩69,903 | ₩71,851 | ₩67,928 | ₩71,277 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,607 | ₩71,197 | ₩64,646 | ₩70,917 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,194 | ₩67,888 | ₩63,045 | ₩64,726 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,475 | ₩69,142 | ₩66,220 | ₩66,220 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,821 | ₩69,850 | ₩66,821 | ₩68,342 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩66,954 | ₩67,555 | ₩66,034 | ₩66,714 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩63,965 | ₩66,554 | ₩63,965 | ₩65,967 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,019 | ₩65,406 | ₩63,312 | ₩63,658 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,658 | ₩64,646 | ₩62,604 | ₩64,286 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,699 | ₩65,246 | ₩61,817 | ₩63,111 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,460 | ₩67,928 | ₩64,499 | ₩65,193 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,608 | ₩69,636 | ₩65,500 | ₩65,740 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,461 | ₩68,369 | ₩65,687 | ₩67,661 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,500 | ₩69,142 | ₩65,500 | ₩68,288 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩76,908 | ₩76,961 | ₩65,553 | ₩65,687 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,816 | ₩79,163 | ₩76,054 | ₩77,442 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,842 | ₩79,283 | ₩77,615 | ₩78,816 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,241 | ₩78,109 | ₩75,560 | ₩77,748 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,402 | ₩79,430 | ₩76,841 | ₩77,161 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,069 | ₩80,003 | ₩76,468 | ₩77,402 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,148 | ₩79,403 | ₩75,507 | ₩79,176 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,360 | ₩78,923 | ₩74,920 | ₩76,601 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩74,960 | ₩77,015 | ₩74,546 | ₩75,680 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩71,931 | ₩76,721 | ₩71,931 | ₩74,533 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,317 | ₩73,025 | ₩69,396 | ₩71,651 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,732 | ₩72,918 | ₩70,663 | ₩70,757 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,424 | ₩73,359 | ₩71,010 | ₩72,732 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,556 | ₩71,637 | ₩69,102 | ₩71,424 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,049 | ₩71,704 | ₩68,969 | ₩69,556 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,118 | ₩72,985 | ₩69,022 | ₩69,102 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,343 | ₩72,398 | ₩70,063 | ₩72,011 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩69,890 | ₩70,463 | ₩67,915 | ₩70,343 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,316 | ₩70,930 | ₩68,956 | ₩69,783 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,703 | ₩71,117 | ₩67,528 | ₩69,236 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,556 | ₩70,757 | ₩67,888 | ₩68,996 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,531 | ₩73,012 | ₩69,289 | ₩69,556 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,158 | ₩73,199 | ₩71,197 | ₩71,531 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,503 | ₩72,585 | ₩69,316 | ₩71,904 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,516 | ₩70,250 | ₩67,608 | ₩69,930 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,223 | ₩71,451 | ₩67,902 | ₩69,182 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,770 | ₩72,758 | ₩70,156 | ₩70,250 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,850 | ₩72,865 | ₩70,597 | ₩70,703 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,569 | ₩70,090 | ₩69,036 | ₩69,903 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,235 | ₩69,890 | ₩67,648 | ₩69,756 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,460 | ₩69,036 | ₩66,447 | ₩68,462 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,075 | ₩68,409 | ₩65,700 | ₩66,007 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩69,916 | ₩71,477 | ₩67,768 | ₩68,022 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,357 | ₩71,477 | ₩69,129 | ₩69,396 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,836 | ₩70,437 | ₩68,342 | ₩70,290 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,089 | ₩70,196 | ₩68,595 | ₩68,715 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩69,996 | ₩71,544 | ₩68,048 | ₩68,836 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,464 | ₩72,251 | ₩70,036 | ₩70,663 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,598 | ₩74,640 | ₩70,850 | ₩71,464 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,784 | ₩74,173 | ₩71,744 | ₩72,612 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,651 | ₩72,531 | ₩70,063 | ₩71,144 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,383 | ₩73,385 | ₩69,796 | ₩72,531 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,503 | ₩72,211 | ₩66,767 | ₩70,597 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,721 | ₩76,734 | ₩70,477 | ₩70,717 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,120 | ₩77,081 | ₩73,252 | ₩75,213 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,119 | ₩75,814 | ₩73,119 | ₩75,120 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,600 | ₩74,600 | ₩72,064 | ₩72,998 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩77,962 | ₩78,456 | ₩74,146 | ₩74,600 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩76,881 | ₩78,602 | ₩76,734 | ₩77,548 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,482 | ₩79,003 | ₩76,548 | ₩76,774 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,042 | ₩78,602 | ₩77,028 | ₩77,682 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩76,948 | ₩77,882 | ₩75,787 | ₩77,588 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,227 | ₩77,628 | ₩75,387 | ₩76,828 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,361 | ₩77,268 | ₩75,520 | ₩76,534 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,866 | ₩76,588 | ₩73,866 | ₩76,054 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,560 | ₩76,508 | ₩74,119 | ₩74,253 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,457 | ₩81,525 | ₩73,172 | ₩74,640 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,297 | ₩80,897 | ₩79,590 | ₩80,430 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,098 | ₩82,178 | ₩79,763 | ₩80,017 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,098 | ₩81,871 | ₩80,524 | ₩81,204 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩79,963 | ₩81,258 | ₩78,709 | ₩80,857 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,654 | ₩79,523 | ₩76,508 | ₩79,443 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,294 | ₩77,348 | ₩76,067 | ₩77,121 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,134 | ₩76,601 | ₩75,027 | ₩76,481 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,015 | ₩78,896 | ₩74,733 | ₩76,361 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,442 | ₩78,135 | ₩75,507 | ₩77,909 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,828 | ₩78,215 | ₩76,174 | ₩77,548 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,042 | ₩78,042 | ₩75,280 | ₩77,001 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,789 | ₩78,042 | ₩75,881 | ₩76,307 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,334 | ₩77,975 | ₩75,307 | ₩77,789 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,574 | ₩77,281 | ₩74,733 | ₩76,935 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,494 | ₩77,668 | ₩75,574 | ₩76,721 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩75,907 | ₩76,668 | ₩74,973 | ₩75,894 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,028 | ₩77,028 | ₩74,399 | ₩75,387 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,668 | ₩78,242 | ₩75,747 | ₩76,374 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩77,922 | ₩79,283 | ₩76,307 | ₩76,614 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩75,894 | ₩78,349 | ₩73,572 | ₩78,109 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,239 | ₩75,827 | ₩72,958 | ₩74,960 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,012 | ₩75,227 | ₩73,012 | ₩74,039 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,878 | ₩72,932 | ₩71,117 | ₩71,904 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,051 | ₩74,333 | ₩71,304 | ₩72,745 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,693 | ₩75,987 | ₩72,185 | ₩72,478 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,385 | ₩75,907 | ₩70,824 | ₩74,693 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩76,988 | ₩77,735 | ₩71,704 | ₩73,839 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,447 | ₩78,309 | ₩66,314 | ₩76,935 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩59,963 | ₩63,979 | ₩59,656 | ₩63,485 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,163 | ₩61,577 | ₩59,322 | ₩61,030 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,003 | ₩62,244 | ₩60,163 | ₩60,723 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,109 | ₩61,270 | ₩57,494 | ₩61,190 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,642 | ₩61,537 | ₩58,628 | ₩60,056 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,017 | ₩62,938 | ₩59,482 | ₩60,470 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,124 | ₩63,071 | ₩61,110 | ₩61,297 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,470 | ₩62,031 | ₩59,335 | ₩61,871 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,603 | ₩61,697 | ₩59,522 | ₩61,470 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,376 | ₩61,871 | ₩59,976 | ₩61,137 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,857 | ₩62,017 | ₩60,016 | ₩60,883 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩60,950 | ₩61,404 | ₩59,229 | ₩60,897 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩57,908 | ₩60,857 | ₩57,908 | ₩60,656 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,361 | ₩59,829 | ₩55,720 | ₩57,948 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,028 | ₩58,762 | ₩56,694 | ₩58,508 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,602 | ₩59,816 | ₩57,080 | ₩57,908 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,389 | ₩60,643 | ₩58,655 | ₩59,042 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,496 | ₩61,457 | ₩57,748 | ₩59,109 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,654 | ₩60,256 | ₩57,654 | ₩59,496 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,068 | ₩58,468 | ₩56,040 | ₩57,948 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,015 | ₩59,362 | ₩57,014 | ₩57,681 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,269 | ₩59,682 | ₩57,841 | ₩58,375 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,776 | ₩60,710 | ₩57,481 | ₩58,908 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,375 | ₩60,963 | ₩59,175 | ₩59,896 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,401 | ₩59,829 | ₩57,401 | ₩59,082 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,826 | ₩58,241 | ₩55,493 | ₩57,387 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,347 | ₩57,054 | ₩54,439 | ₩55,493 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,906 | ₩57,561 | ₩55,826 | ₩56,440 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,227 | ₩59,882 | ₩55,626 | ₩55,746 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,733 | ₩56,947 | ₩53,838 | ₩56,400 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩56,920 | ₩57,561 | ₩55,199 | ₩55,319 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,681 | ₩57,681 | ₩55,586 | ₩56,347 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,881 | ₩58,441 | ₩55,613 | ₩56,320 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,095 | ₩58,441 | ₩56,960 | ₩58,268 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩56,987 | ₩58,695 | ₩56,800 | ₩58,335 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,185 | ₩57,201 | ₩54,185 | ₩56,827 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,611 | ₩54,279 | ₩53,091 | ₩54,065 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩53,945 | ₩54,292 | ₩52,824 | ₩53,625 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,024 | ₩54,652 | ₩51,903 | ₩54,038 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,051 | ₩53,518 | ₩51,343 | ₩51,850 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,265 | ₩54,265 | ₩53,104 | ₩53,304 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,491 | ₩54,385 | ₩52,731 | ₩54,185 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,371 | ₩54,385 | ₩53,171 | ₩53,785 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,264 | ₩53,865 | ₩52,090 | ₩53,505 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,050 | ₩53,118 | ₩51,450 | ₩52,571 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,823 | ₩52,664 | ₩50,196 | ₩52,224 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,341 | ₩51,650 | ₩48,047 | ₩50,823 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,436 | ₩50,703 | ₩48,181 | ₩48,234 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,755 | ₩50,796 | ₩49,061 | ₩50,436 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,102 | ₩50,649 | ₩49,542 | ₩49,942 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,635 | ₩50,476 | ₩48,941 | ₩50,129 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,182 | ₩50,703 | ₩49,368 | ₩49,995 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,049 | ₩50,329 | ₩49,488 | ₩50,076 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,569 | ₩51,036 | ₩50,049 | ₩50,462 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,196 | ₩52,024 | ₩49,822 | ₩50,596 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,290 | ₩52,237 | ₩50,743 | ₩51,196 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,876 | ₩52,424 | ₩50,236 | ₩51,250 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,182 | ₩51,783 | ₩50,009 | ₩50,262 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,062 | ₩51,183 | ₩49,528 | ₩50,102 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,795 | ₩51,463 | ₩48,928 | ₩50,209 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,328 | ₩49,862 | ₩48,408 | ₩49,275 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,141 | ₩49,729 | ₩48,021 | ₩49,382 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,553 | ₩48,221 | ₩46,420 | ₩48,061 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,113 | ₩46,913 | ₩45,833 | ₩46,620 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,300 | ₩46,726 | ₩45,285 | ₩46,086 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,726 | ₩47,567 | ₩45,472 | ₩46,046 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,473 | ₩47,887 | ₩46,473 | ₩46,833 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,220 | ₩47,514 | ₩46,300 | ₩46,526 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,047 | ₩48,421 | ₩46,046 | ₩47,153 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,899 | ₩48,368 | ₩45,899 | ₩47,047 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,326 | ₩46,993 | ₩45,886 | ₩46,460 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,340 | ₩47,180 | ₩45,859 | ₩46,406 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,566 | ₩47,367 | ₩45,366 | ₩46,606 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,673 | ₩47,367 | ₩45,552 | ₩45,752 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,807 | ₩47,620 | ₩46,286 | ₩46,433 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,316 | ₩52,477 | ₩46,833 | ₩46,927 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,698 | ₩47,354 | ₩44,698 | ₩47,234 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,058 | ₩45,993 | ₩43,978 | ₩44,605 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,686 | ₩46,086 | ₩44,018 | ₩44,218 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,566 | ₩46,807 | ₩45,446 | ₩45,886 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,673 | ₩47,434 | ₩45,592 | ₩46,099 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,206 | ₩47,113 | ₩45,325 | ₩46,646 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,635 | ₩49,742 | ₩44,685 | ₩46,166 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,536 | ₩45,165 | ₩41,536 | ₩44,018 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,869 | ₩42,043 | ₩40,295 | ₩41,456 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,896 | ₩42,203 | ₩40,696 | ₩40,922 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,630 | ₩42,764 | ₩40,522 | ₩41,923 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,790 | ₩43,871 | ₩41,816 | ₩42,030 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩44,952 | ₩45,099 | ₩42,937 | ₩43,111 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,419 | ₩49,368 | ₩43,431 | ₩44,685 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,165 | ₩47,153 | ₩44,952 | ₩45,819 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,406 | ₩46,900 | ₩44,325 | ₩45,139 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,073 | ₩48,514 | ₩46,059 | ₩46,660 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,274 | ₩49,235 | ₩46,380 | ₩47,060 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,901 | ₩48,875 | ₩47,620 | ₩48,274 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,434 | ₩48,274 | ₩46,566 | ₩47,754 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,076 | ₩51,356 | ₩47,647 | ₩47,794 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,782 | ₩50,396 | ₩48,941 | ₩50,196 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,008 | ₩50,102 | ₩47,540 | ₩50,062 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,368 | ₩50,449 | ₩48,755 | ₩48,795 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,449 | ₩51,010 | ₩49,355 | ₩49,368 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,301 | ₩51,930 | ₩48,194 | ₩50,316 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,275 | ₩52,144 | ₩48,795 | ₩51,597 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,448 | ₩50,743 | ₩49,435 | ₩49,662 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,088 | ₩49,742 | ₩48,168 | ₩49,408 | +0.65% | 20.3만 |
|---|