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 | ₩53,821 | ₩54,202 | ₩53,220 | ₩53,875 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,260 | ₩53,995 | ₩52,913 | ₩53,420 | +0.30% | 224.2만 |
| 2026.10.07 | ₩54,930 | ₩55,358 | ₩53,394 | ₩53,728 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,663 | ₩55,565 | ₩54,496 | ₩55,318 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,861 | ₩55,371 | ₩53,602 | ₩54,329 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,222 | ₩54,957 | ₩54,035 | ₩54,089 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,657 | ₩53,714 | ₩51,233 | ₩53,461 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,857 | ₩52,040 | ₩51,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,577 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,229 | ₩51,924 | ₩51,055 | ₩51,777 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,069 | ₩51,762 | ₩50,434 | ₩51,243 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,695 | ₩51,797 | ₩50,441 | ₩51,389 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,093 | ₩51,349 | ₩49,813 | ₩50,548 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,347 | ₩51,029 | ₩50,080 | ₩50,534 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,561 | ₩50,735 | ₩49,693 | ₩50,454 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,414 | ₩50,641 | ₩49,412 | ₩50,053 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,786 | ₩50,093 | ₩49,118 | ₩49,960 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩49,960 | ₩50,067 | ₩48,824 | ₩49,452 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩49,946 | ₩50,227 | ₩48,771 | ₩49,118 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,773 | ₩49,933 | ₩48,918 | ₩49,399 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,399 | ₩49,906 | ₩48,303 | ₩49,599 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,534 | ₩51,055 | ₩49,385 | ₩50,588 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,468 | ₩51,523 | ₩49,766 | ₩49,946 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,260 | ₩53,661 | ₩47,528 | ₩50,788 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,621 | ₩54,195 | ₩52,859 | ₩53,714 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,340 | ₩53,928 | ₩52,993 | ₩53,501 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,645 | ₩53,714 | ₩52,271 | ₩53,487 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,392 | ₩53,180 | ₩51,657 | ₩52,592 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,138 | ₩52,632 | ₩51,483 | ₩52,271 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩52,913 | ₩54,999 | ₩52,438 | ₩52,445 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩54,997 | ₩55,144 | ₩52,879 | ₩53,033 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,104 | ₩55,652 | ₩54,783 | ₩55,117 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,861 | ₩55,198 | ₩53,787 | ₩55,077 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,211 | ₩55,211 | ₩53,761 | ₩53,955 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,783 | ₩55,051 | ₩54,062 | ₩54,409 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩55,959 | ₩56,347 | ₩54,797 | ₩54,997 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,173 | ₩56,714 | ₩55,745 | ₩56,026 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,656 | ₩57,817 | ₩55,866 | ₩56,801 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,086 | ₩59,158 | ₩57,148 | ₩57,162 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,792 | ₩60,061 | ₩58,712 | ₩59,754 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,097 | ₩58,738 | ₩58,057 | ₩58,725 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,244 | ₩58,745 | ₩57,242 | ₩58,097 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,843 | ₩58,859 | ₩57,790 | ₩58,191 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,721 | ₩58,044 | ₩56,160 | ₩57,309 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩55,919 | ₩56,621 | ₩55,719 | ₩56,547 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,745 | ₩56,360 | ₩55,465 | ₩55,745 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,106 | ₩56,494 | ₩55,011 | ₩55,117 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,826 | ₩56,146 | ₩55,345 | ₩55,826 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,356 | ₩55,906 | ₩53,040 | ₩55,505 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,766 | ₩53,648 | ₩52,178 | ₩53,233 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,180 | ₩53,915 | ₩52,144 | ₩53,020 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,556 | ₩55,184 | ₩50,080 | ₩52,378 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,138 | ₩52,632 | ₩50,534 | ₩51,376 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,060 | ₩53,140 | ₩51,496 | ₩52,552 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,447 | ₩53,942 | ₩52,672 | ₩53,354 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,086 | ₩53,273 | ₩52,438 | ₩52,873 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,456 | ₩52,966 | ₩51,202 | ₩52,859 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,790 | ₩52,299 | ₩51,563 | ₩52,044 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,180 | ₩53,247 | ₩51,269 | ₩52,231 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,567 | ₩53,755 | ₩52,225 | ₩52,619 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,848 | ₩54,436 | ₩53,327 | ₩53,608 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,797 | ₩55,345 | ₩54,008 | ₩54,556 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,545 | ₩55,812 | ₩53,861 | ₩55,051 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,520 | ₩56,520 | ₩55,131 | ₩55,465 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩54,930 | ₩55,625 | ₩54,783 | ₩55,318 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,652 | ₩56,173 | ₩55,071 | ₩55,264 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,387 | ₩57,322 | ₩55,465 | ₩55,625 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,516 | ₩55,578 | ₩54,289 | ₩55,411 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,694 | ₩56,694 | ₩53,688 | ₩55,184 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,013 | ₩57,409 | ₩55,879 | ₩57,229 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,113 | ₩57,549 | ₩54,743 | ₩56,093 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,799 | ₩56,307 | ₩54,705 | ₩55,826 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,797 | ₩56,587 | ₩54,262 | ₩56,587 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,011 | ₩55,478 | ₩54,048 | ₩54,797 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,411 | ₩55,866 | ₩54,723 | ₩54,984 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,480 | ₩57,643 | ₩55,278 | ₩55,692 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,331 | ₩56,781 | ₩55,331 | ₩56,053 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,625 | ₩56,794 | ₩55,211 | ₩55,558 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,814 | ₩57,356 | ₩56,534 | ₩57,162 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩56,921 | ₩57,108 | ₩56,373 | ₩56,841 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,854 | ₩57,503 | ₩55,826 | ₩55,866 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩55,919 | ₩57,335 | ₩55,548 | ₩56,788 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,616 | ₩58,044 | ₩54,890 | ₩55,665 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,456 | ₩57,656 | ₩56,260 | ₩56,574 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,839 | ₩57,122 | ₩55,598 | ₩57,001 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,498 | ₩58,672 | ₩55,117 | ₩55,264 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,229 | ₩59,219 | ₩56,561 | ₩58,364 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,480 | ₩56,814 | ₩55,712 | ₩56,387 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,253 | ₩57,175 | ₩55,999 | ₩56,093 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,868 | ₩57,223 | ₩55,999 | ₩56,654 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,759 | ₩57,402 | ₩55,732 | ₩56,467 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,596 | ₩56,120 | ₩54,596 | ₩55,812 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,129 | ₩54,770 | ₩53,100 | ₩54,236 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,532 | ₩55,839 | ₩54,630 | ₩54,783 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,211 | ₩55,866 | ₩54,516 | ₩55,558 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩56,935 | ₩57,442 | ₩55,498 | ₩55,558 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,440 | ₩56,861 | ₩56,093 | ₩56,534 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,839 | ₩56,160 | ₩54,803 | ₩55,625 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,772 | ₩55,892 | ₩54,636 | ₩55,451 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,371 | ₩56,293 | ₩54,783 | ₩56,173 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,745 | ₩56,113 | ₩54,556 | ₩54,970 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,803 | ₩58,157 | ₩56,120 | ₩56,427 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,391 | ₩58,551 | ₩57,282 | ₩57,790 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,284 | ₩59,006 | ₩57,723 | ₩58,979 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩57,923 | ₩58,137 | ₩57,349 | ₩57,803 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,565 | ₩59,046 | ₩57,042 | ₩57,670 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,792 | ₩59,741 | ₩58,423 | ₩58,952 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩59,928 | ₩60,716 | ₩58,498 | ₩58,845 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩61,892 | ₩62,025 | ₩59,580 | ₩59,634 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,039 | ₩62,513 | ₩60,716 | ₩61,892 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,582 | ₩61,464 | ₩59,814 | ₩60,916 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,210 | ₩61,210 | ₩59,006 | ₩59,687 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩60,957 | ₩61,825 | ₩59,761 | ₩61,384 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,391 | ₩66,796 | ₩60,856 | ₩61,090 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,139 | ₩65,473 | ₩64,437 | ₩65,019 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,419 | ₩65,506 | ₩64,497 | ₩65,072 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩64,978 | ₩66,315 | ₩64,103 | ₩66,007 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,727 | ₩65,967 | ₩64,431 | ₩64,938 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,139 | ₩66,074 | ₩64,618 | ₩65,393 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,353 | ₩65,713 | ₩63,869 | ₩64,818 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,139 | ₩65,914 | ₩64,377 | ₩64,805 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,293 | ₩65,152 | ₩62,293 | ₩65,099 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,262 | ₩62,653 | ₩59,861 | ₩62,466 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,888 | ₩60,322 | ₩59,113 | ₩59,313 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,502 | ₩60,663 | ₩59,527 | ₩59,968 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,128 | ₩60,769 | ₩59,447 | ₩60,743 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,153 | ₩59,994 | ₩59,073 | ₩59,888 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,179 | ₩59,667 | ₩58,725 | ₩59,340 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,445 | ₩59,273 | ₩58,351 | ₩58,979 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,591 | ₩59,340 | ₩57,910 | ₩58,538 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩55,959 | ₩56,881 | ₩55,712 | ₩56,039 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩55,959 | ₩56,420 | ₩54,924 | ₩56,400 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,262 | ₩56,614 | ₩54,195 | ₩56,160 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,011 | ₩56,066 | ₩54,783 | ₩55,492 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,167 | ₩54,944 | ₩52,632 | ₩54,142 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,888 | ₩54,109 | ₩51,884 | ₩52,258 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,169 | ₩54,783 | ₩53,100 | ₩53,327 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,505 | ₩56,387 | ₩54,089 | ₩54,476 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,055 | ₩57,202 | ₩56,043 | ₩56,333 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,717 | ₩56,868 | ₩54,503 | ₩56,213 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,182 | ₩55,839 | ₩53,474 | ₩55,398 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,610 | ₩55,104 | ₩52,024 | ₩52,779 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,048 | ₩55,639 | ₩53,795 | ₩55,037 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,186 | ₩56,601 | ₩54,630 | ₩54,877 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,331 | ₩56,260 | ₩54,997 | ₩56,226 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,089 | ₩55,158 | ₩53,648 | ₩55,104 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,877 | ₩55,224 | ₩52,886 | ₩53,340 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,797 | ₩55,505 | ₩53,775 | ₩54,489 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,304 | ₩56,226 | ₩54,864 | ₩55,572 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,788 | ₩57,202 | ₩55,465 | ₩55,585 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,238 | ₩57,162 | ₩54,717 | ₩56,721 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩54,944 | ₩56,106 | ₩54,496 | ₩55,946 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩56,948 | ₩57,175 | ₩54,676 | ₩56,240 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,151 | ₩58,792 | ₩56,761 | ₩57,629 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,151 | ₩58,284 | ₩56,607 | ₩57,843 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,565 | ₩59,594 | ₩57,950 | ₩59,567 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,527 | ₩59,928 | ₩58,445 | ₩59,407 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,037 | ₩61,157 | ₩58,899 | ₩60,302 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,796 | ₩62,653 | ₩59,460 | ₩59,807 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,738 | ₩60,115 | ₩58,298 | ₩60,115 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,046 | ₩59,554 | ₩58,217 | ₩58,939 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,273 | ₩60,262 | ₩58,952 | ₩59,647 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,832 | ₩59,520 | ₩58,378 | ₩59,340 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,380 | ₩60,422 | ₩58,765 | ₩59,006 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,219 | ₩60,001 | ₩58,431 | ₩59,366 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,779 | ₩59,928 | ₩58,431 | ₩59,340 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,729 | ₩61,371 | ₩58,471 | ₩58,658 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,144 | ₩61,611 | ₩59,807 | ₩60,115 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,008 | ₩60,855 | ₩59,687 | ₩60,516 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,366 | ₩60,516 | ₩59,133 | ₩59,874 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,164 | ₩59,594 | ₩57,950 | ₩59,393 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,772 | ₩57,609 | ₩55,438 | ₩57,429 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,627 | ₩57,309 | ₩55,084 | ₩56,360 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,015 | ₩57,349 | ₩55,585 | ₩56,561 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,823 | ₩56,527 | ₩54,823 | ₩56,400 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,745 | ₩56,561 | ₩54,930 | ₩55,545 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,267 | ₩58,458 | ₩54,957 | ₩56,414 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,026 | ₩56,667 | ₩55,525 | ₩56,013 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,895 | ₩56,928 | ₩55,839 | ₩55,932 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩55,932 | ₩56,921 | ₩55,665 | ₩56,601 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,694 | ₩56,908 | ₩55,585 | ₩55,892 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,282 | ₩57,335 | ₩55,545 | ₩56,667 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,402 | ₩57,402 | ₩56,233 | ₩56,654 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,360 | ₩57,082 | ₩56,120 | ₩56,160 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,095 | ₩57,523 | ₩56,721 | ₩57,215 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,736 | ₩57,803 | ₩56,721 | ₩56,841 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,135 | ₩57,456 | ₩55,826 | ₩56,160 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,042 | ₩57,376 | ₩56,400 | ₩57,175 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,120 | ₩57,128 | ₩55,598 | ₩56,841 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,182 | ₩56,026 | ₩53,942 | ₩55,946 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,770 | ₩54,850 | ₩53,233 | ₩54,102 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩54,917 | ₩55,572 | ₩54,008 | ₩54,770 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,795 | ₩55,064 | ₩52,913 | ₩55,024 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,111 | ₩54,650 | ₩51,697 | ₩53,928 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,122 | ₩52,245 | ₩51,122 | ₩52,071 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩51,937 | ₩51,937 | ₩50,895 | ₩51,122 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,352 | ₩52,432 | ₩51,857 | ₩51,924 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,592 | ₩52,913 | ₩52,258 | ₩52,378 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,686 | ₩52,913 | ₩52,532 | ₩52,873 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,779 | ₩52,819 | ₩52,385 | ₩52,645 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,672 | ₩52,913 | ₩52,158 | ₩52,645 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,325 | ₩52,846 | ₩51,911 | ₩52,726 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,430 | ₩52,151 | ₩51,430 | ₩51,951 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,737 | ₩51,897 | ₩50,935 | ₩51,376 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,231 | ₩52,545 | ₩50,735 | ₩51,042 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,539 | ₩52,859 | ₩52,111 | ₩52,365 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,127 | ₩53,287 | ₩52,171 | ₩52,525 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,182 | ₩54,182 | ₩52,267 | ₩52,993 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,501 | ₩54,222 | ₩52,605 | ₩53,982 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,414 | ₩53,541 | ₩50,414 | ₩53,354 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,844 | ₩52,131 | ₩50,174 | ₩50,374 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,392 | ₩52,539 | ₩51,697 | ₩51,977 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,098 | ₩52,392 | ₩51,363 | ₩52,191 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,670 | ₩52,124 | ₩51,349 | ₩52,111 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,897 | ₩52,178 | ₩51,189 | ₩51,764 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,445 | ₩52,445 | ₩51,496 | ₩51,897 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,071 | ₩52,806 | ₩51,830 | ₩52,084 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,418 | ₩52,980 | ₩52,418 | ₩52,859 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,111 | ₩52,886 | ₩52,098 | ₩52,418 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,775 | ₩52,178 | ₩50,053 | ₩52,071 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,639 | ₩50,721 | ₩49,198 | ₩50,387 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,065 | ₩49,666 | ₩48,236 | ₩49,252 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,802 | ₩50,989 | ₩48,904 | ₩49,131 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,719 | ₩50,434 | ₩49,439 | ₩50,000 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,572 | ₩50,067 | ₩48,918 | ₩49,439 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,906 | ₩50,655 | ₩49,185 | ₩49,973 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,559 | ₩50,641 | ₩49,238 | ₩49,906 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,243 | ₩51,550 | ₩50,067 | ₩50,147 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,307 | ₩51,443 | ₩50,254 | ₩51,256 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,120 | ₩50,655 | ₩50,027 | ₩50,147 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,891 | ₩50,468 | ₩48,550 | ₩50,280 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,702 | ₩48,463 | ₩46,980 | ₩48,437 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,690 | ₩49,412 | ₩47,893 | ₩48,196 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,434 | ₩48,831 | ₩47,087 | ₩48,610 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,047 | ₩47,748 | ₩46,598 | ₩47,341 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,292 | ₩49,492 | ₩47,601 | ₩47,809 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,100 | ₩49,212 | ₩46,913 | ₩49,198 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,287 | ₩47,621 | ₩45,457 | ₩46,860 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,858 | ₩46,993 | ₩45,737 | ₩46,045 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,339 | ₩46,379 | ₩45,711 | ₩45,844 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,766 | ₩47,013 | ₩46,098 | ₩46,325 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,833 | ₩47,301 | ₩46,446 | ₩46,459 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,029 | ₩46,239 | ₩44,789 | ₩46,125 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,900 | ₩47,087 | ₩44,922 | ₩44,949 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,499 | ₩47,020 | ₩46,319 | ₩46,713 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,178 | ₩46,907 | ₩45,844 | ₩46,526 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,684 | ₩46,165 | ₩45,497 | ₩45,751 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,486 | ₩46,553 | ₩45,457 | ₩46,005 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,833 | ₩46,873 | ₩46,085 | ₩46,152 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,644 | ₩46,713 | ₩45,377 | ₩46,299 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,232 | ₩46,593 | ₩46,005 | ₩46,178 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩46,940 | ₩47,114 | ₩45,403 | ₩45,497 | -3.07% | 158.1만 |
|---|