시장 데이터를 불러오는 중
전체 종목
APi Group Corporation Common Stock 과거 주가
APi Group Corporation Common Stock · APG · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
APi Group Corporation Common Stock · APG · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,011 | ₩54,394 | ₩53,408 | ₩54,065 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,448 | ₩54,186 | ₩53,100 | ₩53,609 | +0.30% | 224.2만 |
| 2026.10.07 | ₩55,124 | ₩55,553 | ₩53,582 | ₩53,918 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,856 | ₩55,761 | ₩54,689 | ₩55,513 | +1.20% | 267.4만 |
| 2026.10.05 | ₩54,052 | ₩55,567 | ₩53,792 | ₩54,521 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,414 | ₩55,151 | ₩54,226 | ₩54,280 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,839 | ₩53,904 | ₩51,414 | ₩53,649 | +3.49% | 353.4만 |
| 2026.09.30 | ₩52,040 | ₩52,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,759 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,410 | ₩52,107 | ₩51,236 | ₩51,960 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,249 | ₩51,945 | ₩50,612 | ₩51,424 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,874 | ₩51,980 | ₩50,619 | ₩51,571 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,270 | ₩51,531 | ₩49,989 | ₩50,726 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,525 | ₩51,209 | ₩50,257 | ₩50,713 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,740 | ₩50,914 | ₩49,868 | ₩50,632 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,592 | ₩50,820 | ₩49,586 | ₩50,230 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,962 | ₩50,270 | ₩49,291 | ₩50,136 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩50,136 | ₩50,244 | ₩48,996 | ₩49,627 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩50,123 | ₩50,404 | ₩48,943 | ₩49,291 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,949 | ₩50,109 | ₩49,090 | ₩49,573 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,573 | ₩50,083 | ₩48,474 | ₩49,774 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,713 | ₩51,236 | ₩49,560 | ₩50,766 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,646 | ₩51,705 | ₩49,942 | ₩50,123 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,448 | ₩53,851 | ₩47,696 | ₩50,968 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,810 | ₩54,387 | ₩53,046 | ₩53,904 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,529 | ₩54,119 | ₩53,180 | ₩53,690 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,831 | ₩53,904 | ₩52,456 | ₩53,676 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,577 | ₩53,368 | ₩51,839 | ₩52,778 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,322 | ₩52,818 | ₩51,665 | ₩52,456 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩53,100 | ₩55,193 | ₩52,624 | ₩52,630 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,191 | ₩55,339 | ₩53,066 | ₩53,220 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,299 | ₩55,848 | ₩54,977 | ₩55,312 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩54,052 | ₩55,393 | ₩53,977 | ₩55,272 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,406 | ₩55,406 | ₩53,951 | ₩54,146 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,977 | ₩55,245 | ₩54,253 | ₩54,601 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩56,157 | ₩56,546 | ₩54,990 | ₩55,191 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,371 | ₩56,915 | ₩55,942 | ₩56,224 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,860 | ₩58,021 | ₩56,063 | ₩57,002 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,295 | ₩59,367 | ₩57,350 | ₩57,364 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩59,000 | ₩60,273 | ₩58,919 | ₩59,965 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,302 | ₩58,946 | ₩58,262 | ₩58,933 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,450 | ₩58,953 | ₩57,444 | ₩58,302 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩58,048 | ₩59,067 | ₩57,994 | ₩58,396 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,921 | ₩58,249 | ₩56,358 | ₩57,511 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩56,117 | ₩56,821 | ₩55,916 | ₩56,747 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,942 | ₩56,559 | ₩55,661 | ₩55,942 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,304 | ₩56,693 | ₩55,205 | ₩55,312 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩56,023 | ₩56,345 | ₩55,540 | ₩56,023 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,548 | ₩56,103 | ₩53,227 | ₩55,701 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,952 | ₩53,837 | ₩52,362 | ₩53,421 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,368 | ₩54,105 | ₩52,329 | ₩53,207 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,749 | ₩55,379 | ₩50,257 | ₩52,563 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,322 | ₩52,818 | ₩50,713 | ₩51,558 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,247 | ₩53,328 | ₩51,678 | ₩52,738 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,636 | ₩54,132 | ₩52,858 | ₩53,542 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,274 | ₩53,462 | ₩52,624 | ₩53,059 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,638 | ₩53,153 | ₩51,383 | ₩53,046 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,973 | ₩52,484 | ₩51,745 | ₩52,228 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,368 | ₩53,435 | ₩51,450 | ₩52,416 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,757 | ₩53,944 | ₩52,409 | ₩52,805 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩54,038 | ₩54,628 | ₩53,515 | ₩53,797 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,990 | ₩55,540 | ₩54,199 | ₩54,749 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,741 | ₩56,009 | ₩54,052 | ₩55,245 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,720 | ₩56,720 | ₩55,326 | ₩55,661 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩55,124 | ₩55,822 | ₩54,977 | ₩55,513 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,848 | ₩56,371 | ₩55,265 | ₩55,460 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,586 | ₩57,525 | ₩55,661 | ₩55,822 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,709 | ₩55,775 | ₩54,481 | ₩55,607 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,894 | ₩56,894 | ₩53,877 | ₩55,379 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,211 | ₩57,612 | ₩56,076 | ₩57,431 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,311 | ₩57,753 | ₩54,937 | ₩56,291 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,996 | ₩56,506 | ₩54,898 | ₩56,023 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,990 | ₩56,787 | ₩54,454 | ₩56,787 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,205 | ₩55,674 | ₩54,239 | ₩54,990 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,607 | ₩56,063 | ₩54,917 | ₩55,178 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,680 | ₩57,846 | ₩55,473 | ₩55,889 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,527 | ₩56,982 | ₩55,527 | ₩56,251 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,822 | ₩56,995 | ₩55,406 | ₩55,755 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩57,015 | ₩57,558 | ₩56,733 | ₩57,364 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩57,122 | ₩57,310 | ₩56,573 | ₩57,042 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩57,055 | ₩57,706 | ₩56,023 | ₩56,063 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩56,117 | ₩57,538 | ₩55,744 | ₩56,988 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,820 | ₩58,249 | ₩55,084 | ₩55,862 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,659 | ₩57,860 | ₩56,459 | ₩56,774 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩56,036 | ₩57,323 | ₩55,795 | ₩57,203 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,705 | ₩58,879 | ₩55,312 | ₩55,460 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,431 | ₩59,429 | ₩56,760 | ₩58,571 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,680 | ₩57,015 | ₩55,909 | ₩56,586 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,452 | ₩57,377 | ₩56,197 | ₩56,291 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩57,069 | ₩57,425 | ₩56,197 | ₩56,854 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,956 | ₩57,605 | ₩55,929 | ₩56,666 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,789 | ₩56,318 | ₩54,789 | ₩56,009 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,320 | ₩54,963 | ₩53,287 | ₩54,427 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,728 | ₩56,036 | ₩54,823 | ₩54,977 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,406 | ₩56,063 | ₩54,709 | ₩55,755 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩57,136 | ₩57,645 | ₩55,694 | ₩55,755 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,640 | ₩57,062 | ₩56,291 | ₩56,733 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩56,036 | ₩56,358 | ₩54,997 | ₩55,822 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,969 | ₩56,090 | ₩54,829 | ₩55,647 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,567 | ₩56,492 | ₩54,977 | ₩56,371 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,942 | ₩56,311 | ₩54,749 | ₩55,165 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩58,007 | ₩58,363 | ₩56,318 | ₩56,626 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,597 | ₩58,758 | ₩57,484 | ₩57,994 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,490 | ₩59,214 | ₩57,927 | ₩59,187 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩58,128 | ₩58,343 | ₩57,551 | ₩58,007 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,772 | ₩59,254 | ₩57,243 | ₩57,873 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩59,000 | ₩59,952 | ₩58,630 | ₩59,161 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩60,139 | ₩60,930 | ₩58,705 | ₩59,053 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩62,110 | ₩62,245 | ₩59,791 | ₩59,844 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,258 | ₩62,734 | ₩60,930 | ₩62,110 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,796 | ₩61,681 | ₩60,025 | ₩61,132 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,427 | ₩61,427 | ₩59,214 | ₩59,898 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩61,172 | ₩62,043 | ₩59,972 | ₩61,601 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,618 | ₩67,032 | ₩61,071 | ₩61,306 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,369 | ₩65,704 | ₩64,665 | ₩65,248 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,650 | ₩65,738 | ₩64,725 | ₩65,302 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩65,208 | ₩66,549 | ₩64,330 | ₩66,240 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,959 | ₩66,200 | ₩64,658 | ₩65,168 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,369 | ₩66,308 | ₩64,846 | ₩65,624 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,583 | ₩65,945 | ₩64,095 | ₩65,047 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,369 | ₩66,147 | ₩64,605 | ₩65,034 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,513 | ₩65,382 | ₩62,513 | ₩65,329 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,475 | ₩62,875 | ₩60,072 | ₩62,687 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩60,099 | ₩60,535 | ₩59,321 | ₩59,523 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,716 | ₩60,877 | ₩59,737 | ₩60,180 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,341 | ₩60,984 | ₩59,657 | ₩60,957 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,362 | ₩60,206 | ₩59,281 | ₩60,099 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,388 | ₩59,878 | ₩58,933 | ₩59,549 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,651 | ₩59,482 | ₩58,557 | ₩59,187 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,798 | ₩59,549 | ₩58,115 | ₩58,745 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩56,157 | ₩57,082 | ₩55,909 | ₩56,237 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩56,157 | ₩56,620 | ₩55,118 | ₩56,599 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,454 | ₩56,814 | ₩54,387 | ₩56,358 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,205 | ₩56,264 | ₩54,977 | ₩55,688 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,354 | ₩55,138 | ₩52,818 | ₩54,333 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩54,078 | ₩54,300 | ₩52,067 | ₩52,443 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,360 | ₩54,977 | ₩53,287 | ₩53,515 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,701 | ₩56,586 | ₩54,280 | ₩54,668 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,256 | ₩57,404 | ₩56,241 | ₩56,532 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,910 | ₩57,069 | ₩54,695 | ₩56,412 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,373 | ₩56,036 | ₩53,663 | ₩55,594 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,803 | ₩55,299 | ₩52,208 | ₩52,966 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,239 | ₩55,835 | ₩53,985 | ₩55,232 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,385 | ₩56,801 | ₩54,823 | ₩55,071 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,527 | ₩56,459 | ₩55,191 | ₩56,425 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,280 | ₩55,352 | ₩53,837 | ₩55,299 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩55,071 | ₩55,419 | ₩53,073 | ₩53,529 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,990 | ₩55,701 | ₩53,965 | ₩54,682 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,500 | ₩56,425 | ₩55,057 | ₩55,768 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,988 | ₩57,404 | ₩55,661 | ₩55,781 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,433 | ₩57,364 | ₩54,910 | ₩56,921 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩55,138 | ₩56,304 | ₩54,689 | ₩56,143 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩57,149 | ₩57,377 | ₩54,870 | ₩56,438 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,356 | ₩59,000 | ₩56,961 | ₩57,833 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,356 | ₩58,490 | ₩56,807 | ₩58,048 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,772 | ₩59,804 | ₩58,155 | ₩59,777 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,737 | ₩60,139 | ₩58,651 | ₩59,616 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,252 | ₩61,373 | ₩59,107 | ₩60,515 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩61,011 | ₩62,875 | ₩59,670 | ₩60,019 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,946 | ₩60,327 | ₩58,503 | ₩60,327 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,254 | ₩59,764 | ₩58,423 | ₩59,147 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,482 | ₩60,475 | ₩59,161 | ₩59,858 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩59,040 | ₩59,730 | ₩58,584 | ₩59,549 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,590 | ₩60,635 | ₩58,973 | ₩59,214 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,429 | ₩60,213 | ₩58,638 | ₩59,576 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,986 | ₩60,139 | ₩58,638 | ₩59,549 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,944 | ₩61,588 | ₩58,678 | ₩58,866 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,360 | ₩61,829 | ₩60,019 | ₩60,327 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,220 | ₩61,070 | ₩59,898 | ₩60,729 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,576 | ₩60,729 | ₩59,342 | ₩60,086 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,369 | ₩59,804 | ₩58,155 | ₩59,603 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,969 | ₩57,813 | ₩55,634 | ₩57,632 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,827 | ₩57,511 | ₩55,279 | ₩56,559 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,216 | ₩57,551 | ₩55,781 | ₩56,760 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩55,017 | ₩56,727 | ₩55,017 | ₩56,599 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,942 | ₩56,760 | ₩55,124 | ₩55,741 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,465 | ₩58,664 | ₩55,151 | ₩56,613 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,224 | ₩56,868 | ₩55,721 | ₩56,211 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩57,096 | ₩57,129 | ₩56,036 | ₩56,130 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩56,130 | ₩57,122 | ₩55,862 | ₩56,801 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,894 | ₩57,109 | ₩55,781 | ₩56,090 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,484 | ₩57,538 | ₩55,741 | ₩56,868 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,605 | ₩57,605 | ₩56,432 | ₩56,854 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,559 | ₩57,283 | ₩56,318 | ₩56,358 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,297 | ₩57,726 | ₩56,921 | ₩57,417 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,940 | ₩58,007 | ₩56,921 | ₩57,042 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,337 | ₩57,659 | ₩56,023 | ₩56,358 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,243 | ₩57,578 | ₩56,599 | ₩57,377 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,318 | ₩57,330 | ₩55,795 | ₩57,042 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,373 | ₩56,224 | ₩54,132 | ₩56,143 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,963 | ₩55,044 | ₩53,421 | ₩54,293 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩55,111 | ₩55,768 | ₩54,199 | ₩54,963 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,985 | ₩55,258 | ₩53,100 | ₩55,218 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,295 | ₩54,843 | ₩51,879 | ₩54,119 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,303 | ₩52,429 | ₩51,303 | ₩52,255 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩52,121 | ₩52,121 | ₩51,075 | ₩51,303 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,536 | ₩52,617 | ₩52,040 | ₩52,107 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,778 | ₩53,100 | ₩52,443 | ₩52,563 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,872 | ₩53,100 | ₩52,717 | ₩53,059 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,966 | ₩53,006 | ₩52,570 | ₩52,831 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,858 | ₩53,100 | ₩52,342 | ₩52,831 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,510 | ₩53,033 | ₩52,094 | ₩52,912 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,611 | ₩52,335 | ₩51,611 | ₩52,134 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,920 | ₩52,081 | ₩51,115 | ₩51,558 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,416 | ₩52,731 | ₩50,914 | ₩51,222 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,724 | ₩53,046 | ₩52,295 | ₩52,550 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,314 | ₩53,475 | ₩52,355 | ₩52,711 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,373 | ₩54,373 | ₩52,452 | ₩53,180 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,690 | ₩54,414 | ₩52,791 | ₩54,172 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,592 | ₩53,730 | ₩50,592 | ₩53,542 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩52,027 | ₩52,315 | ₩50,351 | ₩50,552 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,577 | ₩52,724 | ₩51,879 | ₩52,161 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,282 | ₩52,577 | ₩51,544 | ₩52,376 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,853 | ₩52,309 | ₩51,531 | ₩52,295 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩52,081 | ₩52,362 | ₩51,370 | ₩51,946 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,630 | ₩52,630 | ₩51,678 | ₩52,081 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,255 | ₩52,992 | ₩52,014 | ₩52,268 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,604 | ₩53,167 | ₩52,604 | ₩53,046 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,295 | ₩53,073 | ₩52,282 | ₩52,604 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,954 | ₩52,362 | ₩50,230 | ₩52,255 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,814 | ₩50,901 | ₩49,372 | ₩50,565 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,238 | ₩49,841 | ₩48,406 | ₩49,426 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,981 | ₩51,169 | ₩49,077 | ₩49,305 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,895 | ₩50,612 | ₩49,613 | ₩50,176 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,747 | ₩50,244 | ₩49,090 | ₩49,613 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩50,083 | ₩50,834 | ₩49,359 | ₩50,150 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,734 | ₩50,820 | ₩49,412 | ₩50,083 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,424 | ₩51,732 | ₩50,244 | ₩50,324 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,485 | ₩51,625 | ₩50,431 | ₩51,437 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,297 | ₩50,834 | ₩50,203 | ₩50,324 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩49,064 | ₩50,646 | ₩48,722 | ₩50,458 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,870 | ₩48,634 | ₩47,146 | ₩48,608 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,862 | ₩49,586 | ₩48,062 | ₩48,366 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,602 | ₩49,003 | ₩47,253 | ₩48,782 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,213 | ₩47,917 | ₩46,763 | ₩47,508 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,466 | ₩49,667 | ₩47,770 | ₩47,977 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,267 | ₩49,385 | ₩47,079 | ₩49,372 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,454 | ₩47,790 | ₩45,617 | ₩47,025 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩46,020 | ₩47,159 | ₩45,899 | ₩46,207 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,502 | ₩46,543 | ₩45,872 | ₩46,006 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,932 | ₩47,180 | ₩46,261 | ₩46,489 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,999 | ₩47,468 | ₩46,610 | ₩46,623 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,188 | ₩46,402 | ₩44,947 | ₩46,288 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩47,066 | ₩47,253 | ₩45,081 | ₩45,108 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,663 | ₩47,186 | ₩46,482 | ₩46,878 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,342 | ₩47,072 | ₩46,006 | ₩46,690 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,845 | ₩46,328 | ₩45,658 | ₩45,912 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,650 | ₩46,717 | ₩45,617 | ₩46,167 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,999 | ₩47,039 | ₩46,248 | ₩46,315 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,805 | ₩46,878 | ₩45,537 | ₩46,462 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,395 | ₩46,757 | ₩46,167 | ₩46,342 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩47,106 | ₩47,280 | ₩45,564 | ₩45,658 | -3.07% | 158.1만 |
|---|