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 | ₩63,898 | ₩64,672 | ₩63,591 | ₩63,925 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,494 | ₩64,539 | ₩61,494 | ₩63,791 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,334 | ₩62,309 | ₩60,773 | ₩61,494 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,585 | ₩61,828 | ₩58,970 | ₩61,721 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,503 | ₩60,226 | ₩58,329 | ₩59,304 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,690 | ₩59,384 | ₩57,622 | ₩58,396 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,834 | ₩59,010 | ₩56,487 | ₩57,902 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,098 | ₩56,901 | ₩54,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,326 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩54,029 | ₩55,498 | ₩53,495 | ₩54,871 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,151 | ₩55,151 | ₩54,070 | ₩54,243 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,674 | ₩56,674 | ₩55,058 | ₩55,645 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩54,991 | ₩58,570 | ₩54,991 | ₩57,034 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,390 | ₩56,166 | ₩53,495 | ₩55,258 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,610 | ₩59,144 | ₩53,949 | ₩54,190 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,384 | ₩59,424 | ₩57,061 | ₩57,996 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,890 | ₩59,384 | ₩57,795 | ₩58,596 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,718 | ₩61,107 | ₩58,850 | ₩59,184 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,825 | ₩60,947 | ₩58,743 | ₩59,344 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,077 | ₩61,494 | ₩58,637 | ₩59,772 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,905 | ₩60,746 | ₩58,650 | ₩59,331 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,573 | ₩60,933 | ₩59,571 | ₩60,012 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,146 | ₩61,120 | ₩59,558 | ₩59,905 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,159 | ₩61,414 | ₩59,478 | ₩60,132 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,399 | ₩61,668 | ₩60,172 | ₩60,573 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,199 | ₩60,746 | ₩59,798 | ₩60,573 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,080 | ₩61,307 | ₩59,999 | ₩60,600 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,574 | ₩62,149 | ₩60,199 | ₩61,094 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,387 | ₩62,709 | ₩59,545 | ₩61,227 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,441 | ₩61,948 | ₩60,453 | ₩60,960 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,654 | ₩62,856 | ₩60,586 | ₩61,441 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,187 | ₩62,589 | ₩60,773 | ₩61,561 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,401 | ₩63,457 | ₩60,947 | ₩61,441 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩62,002 | ₩62,215 | ₩59,878 | ₩61,721 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,267 | ₩62,683 | ₩60,933 | ₩61,761 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,237 | ₩61,160 | ₩57,875 | ₩60,907 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,104 | ₩60,319 | ₩57,728 | ₩59,278 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,146 | ₩60,600 | ₩59,278 | ₩59,758 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,184 | ₩60,746 | ₩58,890 | ₩59,678 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,852 | ₩60,359 | ₩58,196 | ₩59,171 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,386 | ₩61,521 | ₩59,304 | ₩60,399 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,546 | ₩62,162 | ₩59,772 | ₩60,413 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,054 | ₩62,416 | ₩59,424 | ₩60,266 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,236 | ₩67,944 | ₩58,463 | ₩61,054 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,597 | ₩69,360 | ₩62,950 | ₩63,284 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,091 | ₩71,656 | ₩68,091 | ₩68,425 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,149 | ₩71,149 | ₩66,155 | ₩67,811 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,204 | ₩73,366 | ₩70,935 | ₩71,870 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩69,961 | ₩71,910 | ₩67,984 | ₩71,336 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,661 | ₩71,256 | ₩64,699 | ₩70,975 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,248 | ₩67,944 | ₩63,097 | ₩64,779 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,532 | ₩69,199 | ₩66,275 | ₩66,275 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,876 | ₩69,907 | ₩66,876 | ₩68,398 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩67,009 | ₩67,610 | ₩66,088 | ₩66,769 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩64,018 | ₩66,609 | ₩64,018 | ₩66,021 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,073 | ₩65,460 | ₩63,364 | ₩63,711 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,709 | ₩64,699 | ₩62,656 | ₩64,339 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,753 | ₩65,300 | ₩61,868 | ₩63,163 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,514 | ₩67,984 | ₩64,552 | ₩65,247 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,664 | ₩69,693 | ₩65,554 | ₩65,794 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,517 | ₩68,425 | ₩65,741 | ₩67,717 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,554 | ₩69,199 | ₩65,554 | ₩68,345 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩76,971 | ₩77,025 | ₩65,607 | ₩65,741 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,881 | ₩79,228 | ₩76,117 | ₩77,505 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,906 | ₩79,348 | ₩77,679 | ₩78,881 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,305 | ₩78,173 | ₩75,623 | ₩77,813 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,465 | ₩79,495 | ₩76,905 | ₩77,225 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,135 | ₩80,069 | ₩76,531 | ₩77,465 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,212 | ₩79,468 | ₩75,569 | ₩79,241 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,422 | ₩78,988 | ₩74,982 | ₩76,664 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩75,022 | ₩77,078 | ₩74,608 | ₩75,743 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩71,990 | ₩76,784 | ₩71,990 | ₩74,594 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,375 | ₩73,085 | ₩69,453 | ₩71,710 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,792 | ₩72,979 | ₩70,722 | ₩70,815 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,483 | ₩73,419 | ₩71,069 | ₩72,792 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,613 | ₩71,697 | ₩69,159 | ₩71,483 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,106 | ₩71,763 | ₩69,026 | ₩69,613 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,177 | ₩73,045 | ₩69,079 | ₩69,159 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,401 | ₩72,458 | ₩70,121 | ₩72,070 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩69,947 | ₩70,521 | ₩67,971 | ₩70,401 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,373 | ₩70,989 | ₩69,012 | ₩69,840 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,760 | ₩71,176 | ₩67,584 | ₩69,293 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,613 | ₩70,815 | ₩67,944 | ₩69,052 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,590 | ₩73,072 | ₩69,346 | ₩69,613 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,217 | ₩73,259 | ₩71,256 | ₩71,590 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,561 | ₩72,645 | ₩69,373 | ₩71,964 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,573 | ₩70,308 | ₩67,664 | ₩69,987 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,281 | ₩71,510 | ₩67,957 | ₩69,239 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,829 | ₩72,818 | ₩70,214 | ₩70,308 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,909 | ₩72,925 | ₩70,655 | ₩70,762 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,627 | ₩70,148 | ₩69,093 | ₩69,961 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,291 | ₩69,947 | ₩67,704 | ₩69,814 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,515 | ₩69,093 | ₩66,502 | ₩68,518 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,131 | ₩68,465 | ₩65,754 | ₩66,061 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩69,974 | ₩71,536 | ₩67,824 | ₩68,078 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,415 | ₩71,536 | ₩69,186 | ₩69,453 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,892 | ₩70,495 | ₩68,398 | ₩70,348 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,146 | ₩70,254 | ₩68,652 | ₩68,772 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,054 | ₩71,603 | ₩68,104 | ₩68,892 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,523 | ₩72,311 | ₩70,094 | ₩70,722 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,658 | ₩74,701 | ₩70,909 | ₩71,523 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,843 | ₩74,234 | ₩71,803 | ₩72,671 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,710 | ₩72,591 | ₩70,121 | ₩71,202 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,441 | ₩73,446 | ₩69,854 | ₩72,591 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,561 | ₩72,271 | ₩66,822 | ₩70,655 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,784 | ₩76,798 | ₩70,535 | ₩70,775 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,182 | ₩77,145 | ₩73,312 | ₩75,275 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,179 | ₩75,876 | ₩73,179 | ₩75,182 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,661 | ₩74,661 | ₩72,124 | ₩73,059 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩78,026 | ₩78,520 | ₩74,207 | ₩74,661 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩76,945 | ₩78,667 | ₩76,798 | ₩77,612 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,546 | ₩79,068 | ₩76,611 | ₩76,838 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,106 | ₩78,667 | ₩77,091 | ₩77,746 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩77,011 | ₩77,946 | ₩75,850 | ₩77,652 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,290 | ₩77,692 | ₩75,449 | ₩76,891 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,424 | ₩77,332 | ₩75,583 | ₩76,597 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,927 | ₩76,651 | ₩73,927 | ₩76,117 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,621 | ₩76,571 | ₩74,180 | ₩74,314 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,523 | ₩81,592 | ₩73,232 | ₩74,701 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,363 | ₩80,964 | ₩79,655 | ₩80,497 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,164 | ₩82,246 | ₩79,829 | ₩80,083 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,164 | ₩81,939 | ₩80,590 | ₩81,271 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩80,029 | ₩81,325 | ₩78,774 | ₩80,924 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,718 | ₩79,589 | ₩76,571 | ₩79,509 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,357 | ₩77,412 | ₩76,130 | ₩77,185 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,197 | ₩76,664 | ₩75,088 | ₩76,544 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,080 | ₩78,961 | ₩74,795 | ₩76,424 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,505 | ₩78,200 | ₩75,569 | ₩77,973 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,891 | ₩78,280 | ₩76,237 | ₩77,612 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,106 | ₩78,106 | ₩75,342 | ₩77,065 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,853 | ₩78,106 | ₩75,943 | ₩76,370 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,397 | ₩78,040 | ₩75,369 | ₩77,853 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,636 | ₩77,345 | ₩74,795 | ₩76,998 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,557 | ₩77,732 | ₩75,636 | ₩76,784 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩75,970 | ₩76,731 | ₩75,035 | ₩75,956 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,091 | ₩77,091 | ₩74,461 | ₩75,449 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,731 | ₩78,307 | ₩75,810 | ₩76,437 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩77,986 | ₩79,348 | ₩76,370 | ₩76,678 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩75,956 | ₩78,414 | ₩73,633 | ₩78,173 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,299 | ₩75,890 | ₩73,019 | ₩75,022 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,072 | ₩75,289 | ₩73,072 | ₩74,100 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,938 | ₩72,992 | ₩71,176 | ₩71,964 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,111 | ₩74,394 | ₩71,363 | ₩72,805 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,755 | ₩76,050 | ₩72,244 | ₩72,538 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,446 | ₩75,970 | ₩70,882 | ₩74,755 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩77,051 | ₩77,799 | ₩71,763 | ₩73,900 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,502 | ₩78,373 | ₩66,368 | ₩76,998 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩60,012 | ₩64,031 | ₩59,705 | ₩63,537 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,212 | ₩61,628 | ₩59,371 | ₩61,080 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,054 | ₩62,295 | ₩60,212 | ₩60,773 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,157 | ₩61,321 | ₩57,542 | ₩61,241 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,691 | ₩61,588 | ₩58,677 | ₩60,105 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,067 | ₩62,990 | ₩59,531 | ₩60,519 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,175 | ₩63,123 | ₩61,160 | ₩61,347 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,519 | ₩62,082 | ₩59,384 | ₩61,922 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,653 | ₩61,748 | ₩59,571 | ₩61,521 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,426 | ₩61,922 | ₩60,025 | ₩61,187 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,907 | ₩62,068 | ₩60,065 | ₩60,933 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩61,000 | ₩61,454 | ₩59,278 | ₩60,947 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩57,955 | ₩60,907 | ₩57,955 | ₩60,706 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,410 | ₩59,878 | ₩55,765 | ₩57,996 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,076 | ₩58,810 | ₩56,740 | ₩58,556 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,650 | ₩59,865 | ₩57,128 | ₩57,955 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,438 | ₩60,693 | ₩58,703 | ₩59,091 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,545 | ₩61,508 | ₩57,795 | ₩59,157 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,702 | ₩60,306 | ₩57,702 | ₩59,545 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,116 | ₩58,516 | ₩56,086 | ₩57,996 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,064 | ₩59,411 | ₩57,061 | ₩57,728 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,318 | ₩59,732 | ₩57,889 | ₩58,423 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,825 | ₩60,760 | ₩57,528 | ₩58,957 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,424 | ₩61,014 | ₩59,224 | ₩59,945 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,448 | ₩59,878 | ₩57,448 | ₩59,131 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,872 | ₩58,289 | ₩55,538 | ₩57,435 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,393 | ₩57,101 | ₩54,484 | ₩55,538 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,952 | ₩57,608 | ₩55,872 | ₩56,487 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,273 | ₩59,932 | ₩55,672 | ₩55,792 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,779 | ₩56,994 | ₩53,883 | ₩56,447 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩56,967 | ₩57,608 | ₩55,245 | ₩55,365 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,728 | ₩57,728 | ₩55,632 | ₩56,393 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,929 | ₩58,490 | ₩55,659 | ₩56,366 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,142 | ₩58,490 | ₩57,007 | ₩58,316 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩57,034 | ₩58,743 | ₩56,847 | ₩58,383 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,230 | ₩57,248 | ₩54,230 | ₩56,874 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,656 | ₩54,323 | ₩53,135 | ₩54,110 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩53,989 | ₩54,337 | ₩52,868 | ₩53,669 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,066 | ₩54,697 | ₩51,946 | ₩54,083 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,095 | ₩53,562 | ₩51,385 | ₩51,893 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,310 | ₩54,310 | ₩53,148 | ₩53,348 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,535 | ₩54,430 | ₩52,774 | ₩54,230 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,415 | ₩54,430 | ₩53,215 | ₩53,829 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,307 | ₩53,909 | ₩52,133 | ₩53,549 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,093 | ₩53,161 | ₩51,492 | ₩52,614 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,865 | ₩52,707 | ₩50,237 | ₩52,267 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,381 | ₩51,693 | ₩48,087 | ₩50,865 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,477 | ₩50,744 | ₩48,221 | ₩48,274 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,796 | ₩50,838 | ₩49,102 | ₩50,477 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,144 | ₩50,691 | ₩49,583 | ₩49,983 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,676 | ₩50,517 | ₩48,982 | ₩50,170 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,224 | ₩50,744 | ₩49,409 | ₩50,037 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,090 | ₩50,371 | ₩49,529 | ₩50,117 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,611 | ₩51,078 | ₩50,090 | ₩50,504 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,239 | ₩52,066 | ₩49,863 | ₩50,638 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,332 | ₩52,280 | ₩50,784 | ₩51,239 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,918 | ₩52,467 | ₩50,277 | ₩51,292 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,224 | ₩51,826 | ₩50,050 | ₩50,304 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,103 | ₩51,225 | ₩49,569 | ₩50,144 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,836 | ₩51,506 | ₩48,968 | ₩50,250 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,369 | ₩49,903 | ₩48,448 | ₩49,316 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,181 | ₩49,770 | ₩48,060 | ₩49,422 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,591 | ₩48,261 | ₩46,458 | ₩48,100 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,151 | ₩46,952 | ₩45,870 | ₩46,658 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,338 | ₩46,765 | ₩45,323 | ₩46,124 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,765 | ₩47,606 | ₩45,510 | ₩46,084 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,511 | ₩47,927 | ₩46,511 | ₩46,872 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,259 | ₩47,553 | ₩46,338 | ₩46,565 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,085 | ₩48,461 | ₩46,084 | ₩47,192 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,937 | ₩48,408 | ₩45,937 | ₩47,085 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,364 | ₩47,032 | ₩45,924 | ₩46,498 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,378 | ₩47,219 | ₩45,897 | ₩46,445 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,603 | ₩47,406 | ₩45,403 | ₩46,645 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,712 | ₩47,406 | ₩45,590 | ₩45,790 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,845 | ₩47,660 | ₩46,324 | ₩46,471 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,359 | ₩52,520 | ₩46,872 | ₩46,965 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,735 | ₩47,393 | ₩44,735 | ₩47,272 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,094 | ₩46,031 | ₩44,014 | ₩44,642 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,723 | ₩46,124 | ₩44,054 | ₩44,254 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,603 | ₩46,845 | ₩45,483 | ₩45,924 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,712 | ₩47,473 | ₩45,630 | ₩46,137 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,244 | ₩47,152 | ₩45,363 | ₩46,685 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,676 | ₩49,783 | ₩44,722 | ₩46,204 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,570 | ₩45,203 | ₩41,570 | ₩44,054 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,903 | ₩42,078 | ₩40,328 | ₩41,490 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,931 | ₩42,238 | ₩40,729 | ₩40,956 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,665 | ₩42,799 | ₩40,555 | ₩41,958 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,826 | ₩43,907 | ₩41,851 | ₩42,064 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩44,989 | ₩45,136 | ₩42,973 | ₩43,146 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,456 | ₩49,409 | ₩43,467 | ₩44,722 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,203 | ₩47,192 | ₩44,989 | ₩45,857 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,445 | ₩46,939 | ₩44,361 | ₩45,176 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,112 | ₩48,554 | ₩46,097 | ₩46,698 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,314 | ₩49,276 | ₩46,418 | ₩47,099 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,940 | ₩48,915 | ₩47,660 | ₩48,314 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,473 | ₩48,314 | ₩46,605 | ₩47,793 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,117 | ₩51,399 | ₩47,686 | ₩47,833 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,823 | ₩50,437 | ₩48,982 | ₩50,237 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,049 | ₩50,144 | ₩47,580 | ₩50,103 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,409 | ₩50,491 | ₩48,795 | ₩48,835 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,491 | ₩51,052 | ₩49,396 | ₩49,409 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,341 | ₩51,973 | ₩48,234 | ₩50,357 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,316 | ₩52,187 | ₩48,835 | ₩51,639 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,489 | ₩50,784 | ₩49,476 | ₩49,703 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,129 | ₩49,783 | ₩48,207 | ₩49,449 | +0.65% | 20.3만 |
|---|