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 | ₩63,951 | ₩64,726 | ₩63,643 | ₩63,977 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,545 | ₩64,592 | ₩61,545 | ₩63,844 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,385 | ₩62,360 | ₩60,823 | ₩61,545 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,634 | ₩61,879 | ₩59,019 | ₩61,772 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,551 | ₩60,275 | ₩58,377 | ₩59,353 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,738 | ₩59,433 | ₩57,669 | ₩58,444 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,881 | ₩59,059 | ₩56,533 | ₩57,950 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,143 | ₩56,947 | ₩54,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,373 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩54,074 | ₩55,544 | ₩53,539 | ₩54,916 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,197 | ₩55,197 | ₩54,114 | ₩54,288 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,720 | ₩56,720 | ₩55,103 | ₩55,691 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩55,036 | ₩58,618 | ₩55,036 | ₩57,081 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,435 | ₩56,212 | ₩53,539 | ₩55,304 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,658 | ₩59,193 | ₩53,994 | ₩54,234 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,433 | ₩59,473 | ₩57,108 | ₩58,043 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,939 | ₩59,433 | ₩57,843 | ₩58,645 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,767 | ₩61,157 | ₩58,899 | ₩59,233 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,874 | ₩60,997 | ₩58,792 | ₩59,393 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,126 | ₩61,545 | ₩58,685 | ₩59,821 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,954 | ₩60,796 | ₩58,698 | ₩59,380 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,623 | ₩60,984 | ₩59,620 | ₩60,061 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,195 | ₩61,171 | ₩59,607 | ₩59,954 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,208 | ₩61,465 | ₩59,527 | ₩60,182 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,449 | ₩61,719 | ₩60,222 | ₩60,623 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,249 | ₩60,796 | ₩59,848 | ₩60,623 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,131 | ₩61,358 | ₩60,048 | ₩60,649 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,625 | ₩62,200 | ₩60,249 | ₩61,144 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,438 | ₩62,761 | ₩59,594 | ₩61,278 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,491 | ₩61,999 | ₩60,502 | ₩61,010 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,705 | ₩62,908 | ₩60,636 | ₩61,491 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,238 | ₩62,641 | ₩60,823 | ₩61,612 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,451 | ₩63,510 | ₩60,997 | ₩61,491 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩62,053 | ₩62,267 | ₩59,928 | ₩61,772 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,318 | ₩62,734 | ₩60,984 | ₩61,812 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,286 | ₩61,211 | ₩57,923 | ₩60,957 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,153 | ₩60,369 | ₩57,776 | ₩59,326 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,195 | ₩60,649 | ₩59,326 | ₩59,807 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,233 | ₩60,796 | ₩58,939 | ₩59,727 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,901 | ₩60,409 | ₩58,244 | ₩59,219 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,436 | ₩61,572 | ₩59,353 | ₩60,449 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,596 | ₩62,213 | ₩59,821 | ₩60,462 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,104 | ₩62,467 | ₩59,473 | ₩60,315 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,292 | ₩68,000 | ₩58,511 | ₩61,104 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,653 | ₩69,417 | ₩63,002 | ₩63,336 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,147 | ₩71,716 | ₩68,147 | ₩68,481 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,208 | ₩71,208 | ₩66,209 | ₩67,866 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,263 | ₩73,426 | ₩70,994 | ₩71,929 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩70,018 | ₩71,969 | ₩68,040 | ₩71,395 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,715 | ₩71,315 | ₩64,752 | ₩71,034 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,303 | ₩68,000 | ₩63,149 | ₩64,833 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,588 | ₩69,256 | ₩66,330 | ₩66,330 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,931 | ₩69,965 | ₩66,931 | ₩68,455 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩67,065 | ₩67,666 | ₩66,142 | ₩66,824 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩64,071 | ₩66,664 | ₩64,071 | ₩66,076 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,127 | ₩65,514 | ₩63,416 | ₩63,763 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,761 | ₩64,752 | ₩62,708 | ₩64,392 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,806 | ₩65,354 | ₩61,919 | ₩63,216 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,568 | ₩68,040 | ₩64,605 | ₩65,300 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,719 | ₩69,751 | ₩65,608 | ₩65,848 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,572 | ₩68,481 | ₩65,795 | ₩67,773 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,608 | ₩69,256 | ₩65,608 | ₩68,401 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩77,035 | ₩77,088 | ₩65,661 | ₩65,795 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,946 | ₩79,293 | ₩76,179 | ₩77,569 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,970 | ₩79,414 | ₩77,743 | ₩78,946 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,369 | ₩78,238 | ₩75,685 | ₩77,877 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,529 | ₩79,561 | ₩76,968 | ₩77,289 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,200 | ₩80,135 | ₩76,594 | ₩77,529 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,275 | ₩79,534 | ₩75,631 | ₩79,307 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,484 | ₩79,053 | ₩75,043 | ₩76,727 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩75,083 | ₩77,142 | ₩74,669 | ₩75,805 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩72,050 | ₩76,848 | ₩72,050 | ₩74,656 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,432 | ₩73,146 | ₩69,510 | ₩71,769 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,852 | ₩73,039 | ₩70,780 | ₩70,874 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,542 | ₩73,480 | ₩71,127 | ₩72,852 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,671 | ₩71,756 | ₩69,216 | ₩71,542 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,163 | ₩71,822 | ₩69,083 | ₩69,671 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,237 | ₩73,105 | ₩69,136 | ₩69,216 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,459 | ₩72,517 | ₩70,179 | ₩72,130 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩70,005 | ₩70,580 | ₩68,027 | ₩70,459 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,430 | ₩71,047 | ₩69,069 | ₩69,898 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,818 | ₩71,234 | ₩67,639 | ₩69,350 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,671 | ₩70,874 | ₩68,000 | ₩69,109 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,649 | ₩73,132 | ₩69,403 | ₩69,671 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,277 | ₩73,319 | ₩71,315 | ₩71,649 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,620 | ₩72,705 | ₩69,430 | ₩72,023 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,631 | ₩70,366 | ₩67,719 | ₩70,045 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,339 | ₩71,569 | ₩68,013 | ₩69,296 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,887 | ₩72,878 | ₩70,272 | ₩70,366 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,967 | ₩72,985 | ₩70,713 | ₩70,820 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,684 | ₩70,205 | ₩69,149 | ₩70,018 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,348 | ₩70,005 | ₩67,760 | ₩69,871 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,570 | ₩69,149 | ₩66,557 | ₩68,575 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,187 | ₩68,521 | ₩65,808 | ₩66,116 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩70,032 | ₩71,595 | ₩67,880 | ₩68,134 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,473 | ₩71,595 | ₩69,243 | ₩69,510 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,949 | ₩70,553 | ₩68,455 | ₩70,406 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,203 | ₩70,312 | ₩68,708 | ₩68,829 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,112 | ₩71,662 | ₩68,160 | ₩68,949 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,582 | ₩72,370 | ₩70,152 | ₩70,780 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,718 | ₩74,763 | ₩70,967 | ₩71,582 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,903 | ₩74,295 | ₩71,863 | ₩72,731 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,769 | ₩72,651 | ₩70,179 | ₩71,261 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,499 | ₩73,506 | ₩69,911 | ₩72,651 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,620 | ₩72,330 | ₩66,877 | ₩70,713 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,848 | ₩76,861 | ₩70,593 | ₩70,833 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,244 | ₩77,208 | ₩73,373 | ₩75,337 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,239 | ₩75,939 | ₩73,239 | ₩75,244 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,723 | ₩74,723 | ₩72,183 | ₩73,119 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩78,091 | ₩78,585 | ₩74,268 | ₩74,723 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩77,008 | ₩78,732 | ₩76,861 | ₩77,676 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,609 | ₩79,133 | ₩76,674 | ₩76,901 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,171 | ₩78,732 | ₩77,155 | ₩77,810 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩77,075 | ₩78,010 | ₩75,912 | ₩77,716 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,353 | ₩77,756 | ₩75,511 | ₩76,955 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,487 | ₩77,396 | ₩75,645 | ₩76,660 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,988 | ₩76,714 | ₩73,988 | ₩76,179 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,683 | ₩76,634 | ₩74,241 | ₩74,375 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,590 | ₩81,659 | ₩73,293 | ₩74,763 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,429 | ₩81,031 | ₩79,721 | ₩80,563 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,231 | ₩82,314 | ₩79,895 | ₩80,149 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,231 | ₩82,006 | ₩80,657 | ₩81,338 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩80,095 | ₩81,392 | ₩78,839 | ₩80,991 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,781 | ₩79,654 | ₩76,634 | ₩79,574 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,420 | ₩77,476 | ₩76,193 | ₩77,249 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,260 | ₩76,727 | ₩75,150 | ₩76,607 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,144 | ₩79,026 | ₩74,856 | ₩76,487 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,569 | ₩78,264 | ₩75,631 | ₩78,037 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,955 | ₩78,344 | ₩76,300 | ₩77,676 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,171 | ₩78,171 | ₩75,404 | ₩77,128 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,917 | ₩78,171 | ₩76,006 | ₩76,433 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,460 | ₩78,104 | ₩75,431 | ₩77,917 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,698 | ₩77,409 | ₩74,856 | ₩77,061 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,620 | ₩77,796 | ₩75,698 | ₩76,848 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩76,032 | ₩76,794 | ₩75,097 | ₩76,019 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,155 | ₩77,155 | ₩74,522 | ₩75,511 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,794 | ₩78,371 | ₩75,872 | ₩76,500 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩78,050 | ₩79,414 | ₩76,433 | ₩76,741 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩76,019 | ₩78,478 | ₩73,694 | ₩78,238 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,359 | ₩75,952 | ₩73,079 | ₩75,083 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,132 | ₩75,351 | ₩73,132 | ₩74,161 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,999 | ₩73,052 | ₩71,234 | ₩72,023 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,170 | ₩74,455 | ₩71,421 | ₩72,865 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,816 | ₩76,113 | ₩72,304 | ₩72,598 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,506 | ₩76,032 | ₩70,940 | ₩74,816 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩77,115 | ₩77,863 | ₩71,822 | ₩73,961 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,557 | ₩78,438 | ₩66,423 | ₩77,061 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩60,061 | ₩64,084 | ₩59,754 | ₩63,590 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,262 | ₩61,679 | ₩59,420 | ₩61,131 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,104 | ₩62,347 | ₩60,262 | ₩60,823 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,206 | ₩61,371 | ₩57,589 | ₩61,291 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,741 | ₩61,638 | ₩58,725 | ₩60,155 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,117 | ₩63,042 | ₩59,580 | ₩60,569 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,227 | ₩63,175 | ₩61,211 | ₩61,398 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,569 | ₩62,133 | ₩59,433 | ₩61,973 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,703 | ₩61,799 | ₩59,620 | ₩61,572 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,476 | ₩61,973 | ₩60,075 | ₩61,238 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,957 | ₩62,120 | ₩60,115 | ₩60,984 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩61,050 | ₩61,505 | ₩59,326 | ₩60,997 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩58,003 | ₩60,957 | ₩58,003 | ₩60,756 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,458 | ₩59,928 | ₩55,811 | ₩58,043 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,124 | ₩58,859 | ₩56,787 | ₩58,605 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,698 | ₩59,914 | ₩57,175 | ₩58,003 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,487 | ₩60,743 | ₩58,752 | ₩59,139 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,594 | ₩61,558 | ₩57,843 | ₩59,206 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,749 | ₩60,355 | ₩57,749 | ₩59,594 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,164 | ₩58,565 | ₩56,132 | ₩58,043 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,113 | ₩59,460 | ₩57,108 | ₩57,776 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,366 | ₩59,781 | ₩57,936 | ₩58,471 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,874 | ₩60,810 | ₩57,576 | ₩59,006 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,473 | ₩61,064 | ₩59,273 | ₩59,995 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,495 | ₩59,928 | ₩57,495 | ₩59,179 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,918 | ₩58,337 | ₩55,584 | ₩57,482 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,440 | ₩57,148 | ₩54,528 | ₩55,584 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,999 | ₩57,656 | ₩55,918 | ₩56,533 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,319 | ₩59,981 | ₩55,718 | ₩55,838 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,825 | ₩57,041 | ₩53,927 | ₩56,493 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩57,014 | ₩57,656 | ₩55,290 | ₩55,410 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,776 | ₩57,776 | ₩55,678 | ₩56,440 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,977 | ₩58,538 | ₩55,704 | ₩56,413 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,190 | ₩58,538 | ₩57,054 | ₩58,364 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩57,081 | ₩58,792 | ₩56,894 | ₩58,431 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,274 | ₩57,295 | ₩54,274 | ₩56,921 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,700 | ₩54,368 | ₩53,179 | ₩54,154 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩54,034 | ₩54,381 | ₩52,911 | ₩53,713 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,109 | ₩54,742 | ₩51,989 | ₩54,127 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,138 | ₩53,606 | ₩51,428 | ₩51,936 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,355 | ₩54,355 | ₩53,192 | ₩53,392 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,579 | ₩54,475 | ₩52,818 | ₩54,274 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,459 | ₩54,475 | ₩53,259 | ₩53,874 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,350 | ₩53,954 | ₩52,176 | ₩53,593 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,136 | ₩53,205 | ₩51,535 | ₩52,657 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,907 | ₩52,751 | ₩50,278 | ₩52,310 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,421 | ₩51,735 | ₩48,127 | ₩50,907 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,519 | ₩50,786 | ₩48,260 | ₩48,314 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,837 | ₩50,880 | ₩49,142 | ₩50,519 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,185 | ₩50,733 | ₩49,624 | ₩50,024 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,717 | ₩50,559 | ₩49,022 | ₩50,212 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,265 | ₩50,786 | ₩49,450 | ₩50,078 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,131 | ₩50,412 | ₩49,570 | ₩50,158 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,653 | ₩51,120 | ₩50,131 | ₩50,546 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,281 | ₩52,109 | ₩49,904 | ₩50,679 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,374 | ₩52,323 | ₩50,826 | ₩51,281 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,960 | ₩52,510 | ₩50,318 | ₩51,334 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,265 | ₩51,869 | ₩50,091 | ₩50,345 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,145 | ₩51,267 | ₩49,610 | ₩50,185 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,877 | ₩51,548 | ₩49,009 | ₩50,292 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,410 | ₩49,944 | ₩48,487 | ₩49,356 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,220 | ₩49,811 | ₩48,100 | ₩49,463 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,630 | ₩48,300 | ₩46,496 | ₩48,140 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,189 | ₩46,991 | ₩45,908 | ₩46,697 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,376 | ₩46,804 | ₩45,360 | ₩46,162 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,804 | ₩47,646 | ₩45,547 | ₩46,122 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,550 | ₩47,966 | ₩46,550 | ₩46,910 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,298 | ₩47,592 | ₩46,376 | ₩46,603 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,124 | ₩48,501 | ₩46,122 | ₩47,231 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,975 | ₩48,447 | ₩45,975 | ₩47,124 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,403 | ₩47,071 | ₩45,962 | ₩46,536 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,416 | ₩47,258 | ₩45,935 | ₩46,483 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,641 | ₩47,445 | ₩45,440 | ₩46,683 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,750 | ₩47,445 | ₩45,627 | ₩45,828 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,884 | ₩47,699 | ₩46,362 | ₩46,510 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,401 | ₩52,564 | ₩46,910 | ₩47,004 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,772 | ₩47,432 | ₩44,772 | ₩47,311 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,131 | ₩46,068 | ₩44,050 | ₩44,679 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,761 | ₩46,162 | ₩44,090 | ₩44,291 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,641 | ₩46,884 | ₩45,521 | ₩45,962 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,750 | ₩47,512 | ₩45,668 | ₩46,175 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,282 | ₩47,191 | ₩45,400 | ₩46,723 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,717 | ₩49,824 | ₩44,759 | ₩46,242 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,605 | ₩45,240 | ₩41,605 | ₩44,090 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,936 | ₩42,112 | ₩40,362 | ₩41,524 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,965 | ₩42,273 | ₩40,763 | ₩40,990 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,701 | ₩42,834 | ₩40,589 | ₩41,992 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,861 | ₩43,943 | ₩41,885 | ₩42,099 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩45,026 | ₩45,173 | ₩43,008 | ₩43,182 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,494 | ₩49,450 | ₩43,502 | ₩44,759 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,240 | ₩47,231 | ₩45,026 | ₩45,895 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,483 | ₩46,977 | ₩44,398 | ₩45,213 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,151 | ₩48,594 | ₩46,135 | ₩46,737 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,354 | ₩49,316 | ₩46,456 | ₩47,138 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,980 | ₩48,955 | ₩47,699 | ₩48,354 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,512 | ₩48,354 | ₩46,643 | ₩47,833 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,158 | ₩51,441 | ₩47,726 | ₩47,873 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,864 | ₩50,479 | ₩49,022 | ₩50,278 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,089 | ₩50,185 | ₩47,619 | ₩50,145 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,450 | ₩50,532 | ₩48,835 | ₩48,875 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,532 | ₩51,094 | ₩49,436 | ₩49,450 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,381 | ₩52,016 | ₩48,274 | ₩50,399 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,356 | ₩52,230 | ₩48,875 | ₩51,682 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,530 | ₩50,826 | ₩49,517 | ₩49,744 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,169 | ₩49,824 | ₩48,247 | ₩49,490 | +0.65% | 20.3만 |
|---|