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 | ₩63,907 | ₩64,682 | ₩63,600 | ₩63,934 | +0.04% | 16.9만 |
| 2026.10.08 | ₩61,503 | ₩64,548 | ₩61,503 | ₩63,800 | +3.74% | 22.3만 |
| 2026.10.07 | ₩61,343 | ₩62,318 | ₩60,782 | ₩61,503 | +0.26% | 29.4만 |
| 2026.10.06 | ₩59,593 | ₩61,837 | ₩58,979 | ₩61,730 | +3.59% | 17.8만 |
| 2026.10.05 | ₩58,511 | ₩60,234 | ₩58,338 | ₩59,313 | +1.37% | 20.7만 |
| 2026.10.02 | ₩58,698 | ₩59,393 | ₩57,630 | ₩58,404 | -0.50% | 28.6만 |
| 2026.10.01 | ₩56,842 | ₩59,019 | ₩56,495 | ₩57,910 | +1.88% | 40.6만 |
| 2026.09.30 | ₩55,106 | ₩56,909 | ₩54,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,334 |
| +2.23% |
| 33.9만 |
| 2026.09.29 | ₩54,037 | ₩55,506 | ₩53,503 | ₩54,879 | +1.56% | 20.9만 |
|---|
| 2026.09.28 | ₩55,159 | ₩55,159 | ₩54,077 | ₩54,251 | -1.65% | 19.2만 |
|---|
| 2026.09.25 | ₩56,682 | ₩56,682 | ₩55,066 | ₩55,653 | -1.81% | 17.1만 |
|---|
| 2026.09.24 | ₩54,999 | ₩58,578 | ₩54,999 | ₩57,042 | +3.72% | 35만 |
|---|
| 2026.09.23 | ₩54,398 | ₩56,174 | ₩53,503 | ₩55,266 | +1.60% | 21.3만 |
|---|
| 2026.09.22 | ₩58,618 | ₩59,152 | ₩53,957 | ₩54,197 | -7.54% | 42.3만 |
|---|
| 2026.09.21 | ₩59,393 | ₩59,433 | ₩57,069 | ₩58,004 | -2.34% | 29.7만 |
|---|
| 2026.09.18 | ₩58,899 | ₩59,393 | ₩57,803 | ₩58,605 | -0.50% | 46.6만 |
|---|
| 2026.09.17 | ₩59,727 | ₩61,116 | ₩58,859 | ₩59,192 | -0.89% | 38.6만 |
|---|
| 2026.09.16 | ₩59,834 | ₩60,955 | ₩58,752 | ₩59,353 | -0.80% | 28.9만 |
|---|
| 2026.09.15 | ₩59,086 | ₩61,503 | ₩58,645 | ₩59,780 | +1.18% | 25.8만 |
|---|
| 2026.09.14 | ₩59,914 | ₩60,755 | ₩58,658 | ₩59,339 | -0.96% | 23.5만 |
|---|
| 2026.09.11 | ₩60,581 | ₩60,942 | ₩59,580 | ₩60,021 | -0.93% | 13.3만 |
|---|
| 2026.09.10 | ₩60,154 | ₩61,129 | ₩59,566 | ₩59,914 | -0.40% | 13.1만 |
|---|
| 2026.09.09 | ₩60,167 | ₩61,423 | ₩59,486 | ₩60,141 | -0.04% | 20.5만 |
|---|
| 2026.09.08 | ₩60,408 | ₩61,677 | ₩60,181 | ₩60,581 | +0.29% | 16.6만 |
|---|
| 2026.09.04 | ₩60,207 | ₩60,755 | ₩59,807 | ₩60,581 | +0.62% | 11.6만 |
|---|
| 2026.09.03 | ₩61,089 | ₩61,316 | ₩60,007 | ₩60,608 | -0.79% | 23.4만 |
|---|
| 2026.09.02 | ₩61,583 | ₩62,157 | ₩60,207 | ₩61,102 | -0.78% | 22.2만 |
|---|
| 2026.09.01 | ₩61,396 | ₩62,718 | ₩59,553 | ₩61,236 | -0.26% | 38.7만 |
|---|
| 2026.08.31 | ₩61,450 | ₩61,957 | ₩60,461 | ₩60,969 | -0.78% | 21.3만 |
|---|
| 2026.08.28 | ₩61,663 | ₩62,865 | ₩60,595 | ₩61,450 | -0.35% | 18.6만 |
|---|
| 2026.08.27 | ₩61,196 | ₩62,598 | ₩60,782 | ₩61,570 | +0.61% | 17.3만 |
|---|
| 2026.08.26 | ₩61,410 | ₩63,466 | ₩60,955 | ₩61,450 | +0.07% | 21.8만 |
|---|
| 2026.08.25 | ₩62,011 | ₩62,224 | ₩59,887 | ₩61,730 | -0.45% | 26.3만 |
|---|
| 2026.08.24 | ₩61,276 | ₩62,692 | ₩60,942 | ₩61,770 | +0.81% | 42.4만 |
|---|
| 2026.08.21 | ₩59,246 | ₩61,169 | ₩57,884 | ₩60,915 | +2.82% | 32.1만 |
|---|
| 2026.08.20 | ₩59,112 | ₩60,328 | ₩57,737 | ₩59,286 | +0.29% | 39.1만 |
|---|
| 2026.08.19 | ₩60,154 | ₩60,608 | ₩59,286 | ₩59,767 | -0.64% | 18.2만 |
|---|
| 2026.08.18 | ₩59,192 | ₩60,755 | ₩58,899 | ₩59,687 | +0.83% | 18.1만 |
|---|
| 2026.08.17 | ₩59,860 | ₩60,368 | ₩58,204 | ₩59,179 | -1.14% | 16.6만 |
|---|
| 2026.08.14 | ₩60,394 | ₩61,530 | ₩59,313 | ₩60,408 | +0.02% | 18.5만 |
|---|
| 2026.08.13 | ₩60,555 | ₩62,171 | ₩59,780 | ₩60,421 | -0.22% | 34.6만 |
|---|
| 2026.08.12 | ₩61,062 | ₩62,425 | ₩59,433 | ₩60,274 | -1.29% | 40.2만 |
|---|
| 2026.08.11 | ₩67,246 | ₩67,954 | ₩58,471 | ₩61,062 | -9.20% | 78.4만 |
|---|
| 2026.08.10 | ₩67,607 | ₩69,370 | ₩62,959 | ₩63,293 | -6.38% | 56.6만 |
|---|
| 2026.08.07 | ₩68,101 | ₩71,667 | ₩68,101 | ₩68,435 | +0.49% | 27.3만 |
|---|
| 2026.08.06 | ₩71,159 | ₩71,159 | ₩66,164 | ₩67,820 | -4.69% | 33.3만 |
|---|
| 2026.08.05 | ₩72,214 | ₩73,376 | ₩70,945 | ₩71,880 | -0.46% | 20.4만 |
|---|
| 2026.08.04 | ₩69,971 | ₩71,920 | ₩67,994 | ₩71,346 | +1.97% | 29.1만 |
|---|
| 2026.08.03 | ₩65,670 | ₩71,266 | ₩64,708 | ₩70,986 | +8.09% | 57.1만 |
|---|
| 2026.07.31 | ₩66,258 | ₩67,954 | ₩63,106 | ₩64,788 | -2.22% | 20.4만 |
|---|
| 2026.07.30 | ₩68,541 | ₩69,209 | ₩66,284 | ₩66,284 | -3.29% | 19.2만 |
|---|
| 2026.07.29 | ₩66,885 | ₩69,917 | ₩66,885 | ₩68,408 | +2.28% | 59만 |
|---|
| 2026.07.28 | ₩67,019 | ₩67,620 | ₩66,097 | ₩66,779 | -0.36% | 28만 |
|---|
| 2026.07.27 | ₩64,027 | ₩66,618 | ₩64,027 | ₩66,031 | +3.13% | 13.4만 |
|---|
| 2026.07.24 | ₩65,082 | ₩65,470 | ₩63,373 | ₩63,720 | -2.09% | 27.1만 |
|---|
| 2026.07.23 | ₩62,718 | ₩64,708 | ₩62,665 | ₩64,348 | +2.60% | 29.1만 |
|---|
| 2026.07.22 | ₩64,762 | ₩65,309 | ₩61,877 | ₩63,172 | -2.45% | 40.7만 |
|---|
| 2026.07.21 | ₩65,523 | ₩67,994 | ₩64,561 | ₩65,256 | -0.41% | 32.3만 |
|---|
| 2026.07.20 | ₩67,673 | ₩69,703 | ₩65,563 | ₩65,804 | -2.76% | 37만 |
|---|
| 2026.07.17 | ₩67,526 | ₩68,435 | ₩65,750 | ₩67,727 | +0.30% | 37.4만 |
|---|
| 2026.07.16 | ₩65,563 | ₩69,209 | ₩65,563 | ₩68,354 | +4.26% | 41.2만 |
|---|
| 2026.07.15 | ₩76,982 | ₩77,036 | ₩65,617 | ₩65,750 | -14.59% | 107.7만 |
|---|
| 2026.07.14 | ₩78,892 | ₩79,239 | ₩76,127 | ₩77,516 | -1.74% | 21.6만 |
|---|
| 2026.07.13 | ₩77,917 | ₩79,360 | ₩77,690 | ₩78,892 | +1.25% | 23.2만 |
|---|
| 2026.07.10 | ₩77,316 | ₩78,184 | ₩75,633 | ₩77,824 | +0.66% | 17.2만 |
|---|
| 2026.07.09 | ₩77,476 | ₩79,506 | ₩76,915 | ₩77,236 | -0.31% | 23.3만 |
|---|
| 2026.07.08 | ₩79,146 | ₩80,081 | ₩76,542 | ₩77,476 | -2.11% | 26.8만 |
|---|
| 2026.07.07 | ₩77,223 | ₩79,480 | ₩75,580 | ₩79,253 | +2.63% | 50.1만 |
|---|
| 2026.07.06 | ₩75,433 | ₩78,999 | ₩74,992 | ₩76,675 | +1.65% | 26.7만 |
|---|
| 2026.07.02 | ₩75,032 | ₩77,089 | ₩74,618 | ₩75,754 | +0.96% | 24.9만 |
|---|
| 2026.07.01 | ₩72,001 | ₩76,795 | ₩72,001 | ₩74,605 | +3.62% | 25.8만 |
|---|
| 2026.06.30 | ₩70,385 | ₩73,096 | ₩69,463 | ₩71,720 | +1.90% | 38만 |
|---|
| 2026.06.29 | ₩72,802 | ₩72,989 | ₩70,732 | ₩70,825 | -2.72% | 22.5만 |
|---|
| 2026.06.26 | ₩71,493 | ₩73,430 | ₩71,079 | ₩72,802 | +1.83% | 70.1만 |
|---|
| 2026.06.25 | ₩69,623 | ₩71,707 | ₩69,169 | ₩71,493 | +2.69% | 37만 |
|---|
| 2026.06.24 | ₩69,116 | ₩71,774 | ₩69,036 | ₩69,623 | +0.73% | 32.2만 |
|---|
| 2026.06.23 | ₩72,188 | ₩73,056 | ₩69,089 | ₩69,169 | -4.18% | 29.6만 |
|---|
| 2026.06.22 | ₩70,411 | ₩72,468 | ₩70,131 | ₩72,081 | +2.37% | 30.7만 |
|---|
| 2026.06.18 | ₩69,957 | ₩70,531 | ₩67,981 | ₩70,411 | +0.65% | 26.9만 |
|---|
| 2026.06.17 | ₩69,383 | ₩70,999 | ₩69,022 | ₩69,850 | +0.67% | 23.1만 |
|---|
| 2026.06.16 | ₩69,770 | ₩71,186 | ₩67,593 | ₩69,303 | -0.67% | 24.3만 |
|---|
| 2026.06.15 | ₩69,623 | ₩70,825 | ₩67,954 | ₩69,062 | -0.81% | 25.7만 |
|---|
| 2026.06.12 | ₩71,600 | ₩73,082 | ₩69,356 | ₩69,623 | -2.76% | 11.5만 |
|---|
| 2026.06.11 | ₩72,228 | ₩73,269 | ₩71,266 | ₩71,600 | -0.87% | 17.1만 |
|---|
| 2026.06.10 | ₩70,572 | ₩72,655 | ₩69,383 | ₩71,974 | +1.99% | 14.3만 |
|---|
| 2026.06.09 | ₩69,583 | ₩70,318 | ₩67,673 | ₩69,997 | +0.60% | 17.4만 |
|---|
| 2026.06.08 | ₩70,291 | ₩71,520 | ₩67,967 | ₩69,249 | -1.48% | 21.5만 |
|---|
| 2026.06.05 | ₩70,839 | ₩72,829 | ₩70,224 | ₩70,318 | -0.74% | 14.5만 |
|---|
| 2026.06.04 | ₩70,919 | ₩72,935 | ₩70,665 | ₩70,772 | -0.21% | 24.4만 |
|---|
| 2026.06.03 | ₩69,637 | ₩70,157 | ₩69,102 | ₩69,971 | +0.48% | 14.7만 |
|---|
| 2026.06.02 | ₩68,301 | ₩69,957 | ₩67,713 | ₩69,824 | +2.23% | 16만 |
|---|
| 2026.06.01 | ₩66,525 | ₩69,102 | ₩66,511 | ₩68,528 | +3.01% | 16만 |
|---|
| 2026.05.29 | ₩68,141 | ₩68,475 | ₩65,763 | ₩66,071 | -3.04% | 41만 |
|---|
| 2026.05.28 | ₩69,984 | ₩71,546 | ₩67,834 | ₩68,087 | -2.71% | 18.3만 |
|---|
| 2026.05.27 | ₩70,425 | ₩71,546 | ₩69,196 | ₩69,463 | -1.37% | 19.4만 |
|---|
| 2026.05.26 | ₩68,902 | ₩70,505 | ₩68,408 | ₩70,358 | +2.11% | 17.2만 |
|---|
| 2026.05.22 | ₩69,156 | ₩70,264 | ₩68,662 | ₩68,782 | -0.54% | 13.6만 |
|---|
| 2026.05.21 | ₩70,064 | ₩71,613 | ₩68,114 | ₩68,902 | -1.66% | 15.9만 |
|---|
| 2026.05.20 | ₩71,533 | ₩72,321 | ₩70,104 | ₩70,732 | -1.12% | 18.7만 |
|---|
| 2026.05.19 | ₩72,668 | ₩74,712 | ₩70,919 | ₩71,533 | -1.56% | 29.2만 |
|---|
| 2026.05.18 | ₩71,854 | ₩74,244 | ₩71,814 | ₩72,682 | +1.15% | 26.9만 |
|---|
| 2026.05.15 | ₩71,720 | ₩72,602 | ₩70,131 | ₩71,213 | -0.71% | 38.6만 |
|---|
| 2026.05.14 | ₩70,451 | ₩73,456 | ₩69,864 | ₩72,602 | +3.05% | 35.5만 |
|---|
| 2026.05.13 | ₩70,572 | ₩72,281 | ₩66,832 | ₩70,665 | +0.13% | 43.7만 |
|---|
| 2026.05.12 | ₩76,795 | ₩76,809 | ₩70,545 | ₩70,785 | -7.83% | 50.1만 |
|---|
| 2026.05.11 | ₩75,193 | ₩77,156 | ₩73,323 | ₩75,286 | +0.12% | 42.1만 |
|---|
| 2026.05.08 | ₩73,189 | ₩75,887 | ₩73,189 | ₩75,193 | +2.74% | 20.9만 |
|---|
| 2026.05.07 | ₩74,672 | ₩74,672 | ₩72,134 | ₩73,069 | -2.15% | 31.7만 |
|---|
| 2026.05.06 | ₩78,037 | ₩78,532 | ₩74,218 | ₩74,672 | -4.31% | 19.4만 |
|---|
| 2026.05.05 | ₩76,956 | ₩78,678 | ₩76,809 | ₩77,623 | +0.87% | 23.6만 |
|---|
| 2026.05.04 | ₩77,557 | ₩79,079 | ₩76,622 | ₩76,849 | -0.91% | 18.9만 |
|---|
| 2026.05.01 | ₩78,117 | ₩78,678 | ₩77,102 | ₩77,757 | -0.46% | 19만 |
|---|
| 2026.04.30 | ₩77,022 | ₩77,957 | ₩75,860 | ₩77,663 | +0.83% | 23.8만 |
|---|
| 2026.04.29 | ₩76,301 | ₩77,703 | ₩75,460 | ₩76,902 | +0.79% | 21.6만 |
|---|
| 2026.04.28 | ₩76,435 | ₩77,343 | ₩75,593 | ₩76,608 | +0.23% | 24.9만 |
|---|
| 2026.04.27 | ₩73,937 | ₩76,662 | ₩73,937 | ₩76,127 | +2.96% | 28.7만 |
|---|
| 2026.04.24 | ₩74,632 | ₩76,582 | ₩74,191 | ₩74,324 | -0.41% | 30.2만 |
|---|
| 2026.04.23 | ₩80,535 | ₩81,603 | ₩73,243 | ₩74,712 | -7.23% | 30.2만 |
|---|
| 2026.04.22 | ₩80,375 | ₩80,976 | ₩79,667 | ₩80,508 | +0.17% | 23.3만 |
|---|
| 2026.04.21 | ₩81,176 | ₩82,258 | ₩79,840 | ₩80,094 | -1.33% | 26.3만 |
|---|
| 2026.04.20 | ₩81,176 | ₩81,951 | ₩80,602 | ₩81,283 | +0.13% | 17.1만 |
|---|
| 2026.04.17 | ₩80,041 | ₩81,336 | ₩78,785 | ₩80,936 | +1.12% | 19.2만 |
|---|
| 2026.04.16 | ₩76,728 | ₩79,600 | ₩76,582 | ₩79,520 | +3.64% | 21.6만 |
|---|
| 2026.04.15 | ₩76,368 | ₩77,423 | ₩76,141 | ₩77,196 | +1.08% | 23.4만 |
|---|
| 2026.04.14 | ₩76,208 | ₩76,675 | ₩75,099 | ₩76,555 | +0.46% | 18.2만 |
|---|
| 2026.04.13 | ₩78,091 | ₩78,972 | ₩74,805 | ₩76,435 | -2.12% | 45.1만 |
|---|
| 2026.04.10 | ₩77,516 | ₩78,211 | ₩75,580 | ₩77,984 | +0.60% | 16.2만 |
|---|
| 2026.04.09 | ₩76,902 | ₩78,291 | ₩76,248 | ₩77,623 | +0.94% | 24.3만 |
|---|
| 2026.04.08 | ₩78,117 | ₩78,117 | ₩75,353 | ₩77,076 | -1.33% | 31.8만 |
|---|
| 2026.04.07 | ₩77,864 | ₩78,117 | ₩75,954 | ₩76,381 | -1.90% | 23.6만 |
|---|
| 2026.04.06 | ₩76,408 | ₩78,051 | ₩75,380 | ₩77,864 | +1.91% | 19.7만 |
|---|
| 2026.04.02 | ₩75,647 | ₩77,356 | ₩74,805 | ₩77,009 | +1.80% | 18.9만 |
|---|
| 2026.04.01 | ₩76,568 | ₩77,744 | ₩75,647 | ₩76,795 | +0.30% | 23.3만 |
|---|
| 2026.03.31 | ₩75,981 | ₩76,742 | ₩75,046 | ₩75,967 | -0.02% | 64.8만 |
|---|
| 2026.03.30 | ₩77,102 | ₩77,102 | ₩74,471 | ₩75,460 | -2.13% | 23.4만 |
|---|
| 2026.03.27 | ₩76,742 | ₩78,318 | ₩75,820 | ₩76,448 | -0.38% | 28.7만 |
|---|
| 2026.03.26 | ₩77,997 | ₩79,360 | ₩76,381 | ₩76,688 | -1.68% | 28.6만 |
|---|
| 2026.03.25 | ₩75,967 | ₩78,425 | ₩73,643 | ₩78,184 | +2.92% | 39.2만 |
|---|
| 2026.03.24 | ₩73,309 | ₩75,900 | ₩73,029 | ₩75,032 | +2.35% | 37.5만 |
|---|
| 2026.03.23 | ₩73,082 | ₩75,299 | ₩73,082 | ₩74,111 | +1.41% | 53.8만 |
|---|
| 2026.03.20 | ₩72,949 | ₩73,002 | ₩71,186 | ₩71,974 | -1.34% | 61.3만 |
|---|
| 2026.03.19 | ₩72,121 | ₩74,405 | ₩71,373 | ₩72,815 | +0.96% | 50.6만 |
|---|
| 2026.03.18 | ₩74,765 | ₩76,061 | ₩72,254 | ₩72,548 | -2.97% | 55.1만 |
|---|
| 2026.03.17 | ₩73,456 | ₩75,981 | ₩70,892 | ₩74,765 | +1.78% | 63.6만 |
|---|
| 2026.03.16 | ₩77,062 | ₩77,810 | ₩71,774 | ₩73,910 | -4.09% | 87.1만 |
|---|
| 2026.03.13 | ₩66,511 | ₩78,385 | ₩66,378 | ₩77,009 | +15.78% | 292.5만 |
|---|
| 2026.03.12 | ₩60,021 | ₩64,041 | ₩59,713 | ₩63,546 | +5.87% | 68.9만 |
|---|
| 2026.03.11 | ₩60,221 | ₩61,637 | ₩59,379 | ₩61,089 | +1.44% | 18.8만 |
|---|
| 2026.03.10 | ₩61,062 | ₩62,304 | ₩60,221 | ₩60,782 | -0.46% | 24.2만 |
|---|
| 2026.03.09 | ₩59,166 | ₩61,329 | ₩57,550 | ₩61,249 | +3.52% | 23.5만 |
|---|
| 2026.03.06 | ₩59,700 | ₩61,596 | ₩58,685 | ₩60,114 | +0.69% | 21.4만 |
|---|
| 2026.03.05 | ₩61,076 | ₩62,999 | ₩59,540 | ₩60,528 | -0.90% | 27만 |
|---|
| 2026.03.04 | ₩62,184 | ₩63,132 | ₩61,169 | ₩61,356 | -1.33% | 19.7만 |
|---|
| 2026.03.03 | ₩60,528 | ₩62,091 | ₩59,393 | ₩61,930 | +2.32% | 27.9만 |
|---|
| 2026.03.02 | ₩60,662 | ₩61,757 | ₩59,580 | ₩61,530 | +1.43% | 16만 |
|---|
| 2026.02.27 | ₩60,435 | ₩61,930 | ₩60,034 | ₩61,196 | +1.26% | 22.6만 |
|---|
| 2026.02.26 | ₩60,915 | ₩62,077 | ₩60,074 | ₩60,942 | +0.04% | 18.5만 |
|---|
| 2026.02.25 | ₩61,009 | ₩61,463 | ₩59,286 | ₩60,955 | -0.09% | 17.1만 |
|---|
| 2026.02.24 | ₩57,964 | ₩60,915 | ₩57,964 | ₩60,715 | +4.75% | 26.8만 |
|---|
| 2026.02.23 | ₩58,418 | ₩59,887 | ₩55,773 | ₩58,004 | -0.71% | 23만 |
|---|
| 2026.02.20 | ₩58,084 | ₩58,819 | ₩56,748 | ₩58,565 | +0.83% | 40만 |
|---|
| 2026.02.19 | ₩58,658 | ₩59,874 | ₩57,136 | ₩57,964 | -1.18% | 41.8만 |
|---|
| 2026.02.18 | ₩59,446 | ₩60,702 | ₩58,712 | ₩59,099 | -0.58% | 23.2만 |
|---|
| 2026.02.17 | ₩59,553 | ₩61,516 | ₩57,803 | ₩59,166 | -0.65% | 20.6만 |
|---|
| 2026.02.13 | ₩57,710 | ₩60,314 | ₩57,710 | ₩59,553 | +3.19% | 41.1만 |
|---|
| 2026.02.12 | ₩58,124 | ₩58,525 | ₩56,094 | ₩58,004 | -0.21% | 22.6만 |
|---|
| 2026.02.11 | ₩59,072 | ₩59,420 | ₩57,069 | ₩57,737 | -2.26% | 17.3만 |
|---|
| 2026.02.10 | ₩59,326 | ₩59,740 | ₩57,897 | ₩58,431 | -1.51% | 15.3만 |
|---|
| 2026.02.09 | ₩59,834 | ₩60,768 | ₩57,536 | ₩58,965 | -1.45% | 16.7만 |
|---|
| 2026.02.06 | ₩59,433 | ₩61,022 | ₩59,233 | ₩59,954 | +0.88% | 26.7만 |
|---|
| 2026.02.05 | ₩57,456 | ₩59,887 | ₩57,456 | ₩59,139 | +2.93% | 36.2만 |
|---|
| 2026.02.04 | ₩55,880 | ₩58,298 | ₩55,546 | ₩57,443 | +2.80% | 28.4만 |
|---|
| 2026.02.03 | ₩56,401 | ₩57,109 | ₩54,491 | ₩55,546 | -1.52% | 20.6만 |
|---|
| 2026.02.02 | ₩55,960 | ₩57,616 | ₩55,880 | ₩56,495 | +0.95% | 24.2만 |
|---|
| 2026.01.30 | ₩56,281 | ₩59,940 | ₩55,680 | ₩55,800 | -0.85% | 30.3만 |
|---|
| 2026.01.29 | ₩55,787 | ₩57,002 | ₩53,890 | ₩56,455 | +1.20% | 15.7만 |
|---|
| 2026.01.28 | ₩56,975 | ₩57,616 | ₩55,253 | ₩55,373 | -2.81% | 22.6만 |
|---|
| 2026.01.27 | ₩57,737 | ₩57,737 | ₩55,640 | ₩56,401 | -2.31% | 19.1만 |
|---|
| 2026.01.26 | ₩57,937 | ₩58,498 | ₩55,667 | ₩56,374 | -2.70% | 26.7만 |
|---|
| 2026.01.23 | ₩58,151 | ₩58,498 | ₩57,015 | ₩58,324 | +0.30% | 13.4만 |
|---|
| 2026.01.22 | ₩57,042 | ₩58,752 | ₩56,855 | ₩58,391 | +2.36% | 22.5만 |
|---|
| 2026.01.21 | ₩54,237 | ₩57,256 | ₩54,237 | ₩56,882 | +4.88% | 26.8만 |
|---|
| 2026.01.20 | ₩53,663 | ₩54,331 | ₩53,142 | ₩54,117 | +0.85% | 13.1만 |
|---|
| 2026.01.16 | ₩53,997 | ₩54,344 | ₩52,875 | ₩53,677 | -0.59% | 9.6만 |
|---|
| 2026.01.15 | ₩52,074 | ₩54,705 | ₩51,954 | ₩54,091 | +3.87% | 25.2만 |
|---|
| 2026.01.14 | ₩53,102 | ₩53,570 | ₩51,393 | ₩51,900 | -2.26% | 16.3만 |
|---|
| 2026.01.13 | ₩54,318 | ₩54,318 | ₩53,156 | ₩53,356 | -1.77% | 26.4만 |
|---|
| 2026.01.12 | ₩53,543 | ₩54,438 | ₩52,782 | ₩54,237 | +1.30% | 12.5만 |
|---|
| 2026.01.09 | ₩53,423 | ₩54,438 | ₩53,222 | ₩53,837 | +0.78% | 33.4만 |
|---|
| 2026.01.08 | ₩52,314 | ₩53,917 | ₩52,141 | ₩53,556 | +2.37% | 18.2만 |
|---|
| 2026.01.07 | ₩52,101 | ₩53,169 | ₩51,500 | ₩52,621 | +1.00% | 20.5만 |
|---|
| 2026.01.06 | ₩50,872 | ₩52,715 | ₩50,244 | ₩52,274 | +2.76% | 27.8만 |
|---|
| 2026.01.05 | ₩48,388 | ₩51,700 | ₩48,094 | ₩50,872 | +5.13% | 31.8만 |
|---|
| 2026.01.02 | ₩50,485 | ₩50,752 | ₩48,227 | ₩48,281 | -4.37% | 34.1만 |
|---|
| 2025.12.31 | ₩49,803 | ₩50,845 | ₩49,109 | ₩50,485 | +1.37% | 69만 |
|---|
| 2025.12.30 | ₩50,151 | ₩50,698 | ₩49,590 | ₩49,990 | -0.32% | 26만 |
|---|
| 2025.12.29 | ₩49,683 | ₩50,525 | ₩48,989 | ₩50,177 | +0.99% | 23만 |
|---|
| 2025.12.26 | ₩50,231 | ₩50,752 | ₩49,416 | ₩50,044 | -0.37% | 12.9만 |
|---|
| 2025.12.24 | ₩50,097 | ₩50,378 | ₩49,536 | ₩50,124 | +0.05% | 12.2만 |
|---|
| 2025.12.23 | ₩50,618 | ₩51,086 | ₩50,097 | ₩50,511 | -0.21% | 18.4만 |
|---|
| 2025.12.22 | ₩51,246 | ₩52,074 | ₩49,870 | ₩50,645 | -1.17% | 19만 |
|---|
| 2025.12.19 | ₩51,339 | ₩52,288 | ₩50,792 | ₩51,246 | -0.18% | 26.1만 |
|---|
| 2025.12.18 | ₩50,925 | ₩52,475 | ₩50,284 | ₩51,299 | +0.73% | 17.1만 |
|---|
| 2025.12.17 | ₩50,231 | ₩51,833 | ₩50,057 | ₩50,311 | +0.16% | 18.7만 |
|---|
| 2025.12.16 | ₩50,111 | ₩51,232 | ₩49,576 | ₩50,151 | +0.08% | 17.1만 |
|---|
| 2025.12.15 | ₩49,843 | ₩51,513 | ₩48,975 | ₩50,258 | +0.83% | 45.3만 |
|---|
| 2025.12.12 | ₩49,376 | ₩49,910 | ₩48,454 | ₩49,323 | -0.11% | 16.3만 |
|---|
| 2025.12.11 | ₩48,187 | ₩49,777 | ₩48,067 | ₩49,429 | +2.58% | 24만 |
|---|
| 2025.12.10 | ₩46,598 | ₩48,267 | ₩46,464 | ₩48,107 | +3.24% | 37.1만 |
|---|
| 2025.12.09 | ₩46,157 | ₩46,959 | ₩45,877 | ₩46,665 | +1.10% | 43만 |
|---|
| 2025.12.08 | ₩46,344 | ₩46,772 | ₩45,329 | ₩46,131 | -0.46% | 19만 |
|---|
| 2025.12.05 | ₩46,772 | ₩47,613 | ₩45,516 | ₩46,091 | -1.46% | 18.2만 |
|---|
| 2025.12.04 | ₩46,518 | ₩47,934 | ₩46,518 | ₩46,879 | +0.78% | 19.5만 |
|---|
| 2025.12.03 | ₩47,266 | ₩47,560 | ₩46,344 | ₩46,571 | -1.47% | 28.6만 |
|---|
| 2025.12.02 | ₩47,092 | ₩48,468 | ₩46,091 | ₩47,199 | +0.23% | 36.3만 |
|---|
| 2025.12.01 | ₩45,944 | ₩48,414 | ₩45,944 | ₩47,092 | +2.50% | 27.1만 |
|---|
| 2025.11.28 | ₩46,371 | ₩47,039 | ₩45,930 | ₩46,505 | +0.29% | 11.8만 |
|---|
| 2025.11.26 | ₩46,384 | ₩47,226 | ₩45,904 | ₩46,451 | +0.14% | 14.9만 |
|---|
| 2025.11.25 | ₩45,610 | ₩47,413 | ₩45,409 | ₩46,651 | +2.28% | 25.2만 |
|---|
| 2025.11.24 | ₩46,718 | ₩47,413 | ₩45,596 | ₩45,797 | -1.97% | 46.1만 |
|---|
| 2025.11.21 | ₩46,852 | ₩47,666 | ₩46,331 | ₩46,478 | -0.80% | 28.2만 |
|---|
| 2025.11.20 | ₩51,366 | ₩52,528 | ₩46,879 | ₩46,972 | -8.55% | 54.9만 |
|---|
| 2025.11.19 | ₩44,742 | ₩47,399 | ₩44,742 | ₩47,279 | +5.67% | 41만 |
|---|
| 2025.11.18 | ₩44,101 | ₩46,037 | ₩44,020 | ₩44,648 | +1.24% | 18.3만 |
|---|
| 2025.11.17 | ₩45,730 | ₩46,131 | ₩44,060 | ₩44,261 | -3.21% | 27.3만 |
|---|
| 2025.11.14 | ₩45,610 | ₩46,852 | ₩45,490 | ₩45,930 | +0.70% | 23.2만 |
|---|
| 2025.11.13 | ₩46,718 | ₩47,480 | ₩45,636 | ₩46,144 | -1.23% | 35.1만 |
|---|
| 2025.11.12 | ₩46,251 | ₩47,159 | ₩45,369 | ₩46,692 | +0.95% | 28.8만 |
|---|
| 2025.11.11 | ₩49,683 | ₩49,790 | ₩44,728 | ₩46,211 | -6.99% | 84만 |
|---|
| 2025.11.10 | ₩41,576 | ₩45,209 | ₩41,576 | ₩44,060 | +5.97% | 48.1만 |
|---|
| 2025.11.07 | ₩40,909 | ₩42,084 | ₩40,334 | ₩41,496 | +1.44% | 20.3만 |
|---|
| 2025.11.06 | ₩41,937 | ₩42,244 | ₩40,735 | ₩40,962 | -2.32% | 18.3만 |
|---|
| 2025.11.05 | ₩42,671 | ₩42,805 | ₩40,561 | ₩41,964 | -1.66% | 43.4만 |
|---|
| 2025.11.04 | ₩42,832 | ₩43,914 | ₩41,857 | ₩42,070 | -1.78% | 38.7만 |
|---|
| 2025.11.03 | ₩44,995 | ₩45,142 | ₩42,979 | ₩43,152 | -4.10% | 44.2만 |
|---|
| 2025.10.31 | ₩45,463 | ₩49,416 | ₩43,473 | ₩44,728 | -1.62% | 86.8만 |
|---|
| 2025.10.30 | ₩45,209 | ₩47,199 | ₩44,995 | ₩45,863 | +1.45% | 26.1만 |
|---|
| 2025.10.29 | ₩46,451 | ₩46,945 | ₩44,368 | ₩45,182 | -2.73% | 49.3만 |
|---|
| 2025.10.28 | ₩47,119 | ₩48,561 | ₩46,104 | ₩46,705 | -0.88% | 30.2만 |
|---|
| 2025.10.27 | ₩48,321 | ₩49,283 | ₩46,424 | ₩47,106 | -2.52% | 48.6만 |
|---|
| 2025.10.24 | ₩47,947 | ₩48,922 | ₩47,666 | ₩48,321 | +0.78% | 15.8만 |
|---|
| 2025.10.23 | ₩47,480 | ₩48,321 | ₩46,611 | ₩47,800 | +0.68% | 19.8만 |
|---|
| 2025.10.22 | ₩50,124 | ₩51,406 | ₩47,693 | ₩47,840 | -4.56% | 25.7만 |
|---|
| 2025.10.21 | ₩49,830 | ₩50,444 | ₩48,989 | ₩50,244 | +0.83% | 21.3만 |
|---|
| 2025.10.20 | ₩49,055 | ₩50,151 | ₩47,586 | ₩50,111 | +2.15% | 37.7만 |
|---|
| 2025.10.17 | ₩49,416 | ₩50,498 | ₩48,802 | ₩48,842 | -1.16% | 14.4만 |
|---|
| 2025.10.16 | ₩50,498 | ₩51,059 | ₩49,403 | ₩49,416 | -2.14% | 14.1만 |
|---|
| 2025.10.15 | ₩48,348 | ₩51,980 | ₩48,241 | ₩50,364 | +4.17% | 34.5만 |
|---|
| 2025.10.14 | ₩49,323 | ₩52,194 | ₩48,842 | ₩51,646 | +4.71% | 16만 |
|---|
| 2025.10.13 | ₩49,496 | ₩50,792 | ₩49,483 | ₩49,710 | +0.43% | 18.7만 |
|---|
| 2025.10.10 | ₩49,136 | ₩49,790 | ₩48,214 | ₩49,456 | +0.65% | 20.3만 |
|---|