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 | ₩53,828 | ₩54,209 | ₩53,227 | ₩53,882 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,267 | ₩54,002 | ₩52,919 | ₩53,427 | +0.30% | 224.2만 |
| 2026.10.07 | ₩54,937 | ₩55,365 | ₩53,401 | ₩53,735 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,670 | ₩55,572 | ₩54,503 | ₩55,325 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,868 | ₩55,378 | ₩53,609 | ₩54,336 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,229 | ₩54,964 | ₩54,042 | ₩54,095 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,663 | ₩53,721 | ₩51,240 | ₩53,467 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,864 | ₩52,047 | ₩51,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,583 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,236 | ₩51,931 | ₩51,062 | ₩51,784 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,075 | ₩51,769 | ₩50,441 | ₩51,249 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,701 | ₩51,804 | ₩50,447 | ₩51,396 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,100 | ₩51,356 | ₩49,819 | ₩50,554 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,354 | ₩51,035 | ₩50,086 | ₩50,541 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,567 | ₩50,741 | ₩49,699 | ₩50,461 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,420 | ₩50,648 | ₩49,418 | ₩50,060 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,792 | ₩50,100 | ₩49,124 | ₩49,966 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩49,966 | ₩50,073 | ₩48,830 | ₩49,458 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩49,953 | ₩50,233 | ₩48,777 | ₩49,124 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,779 | ₩49,939 | ₩48,924 | ₩49,405 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,405 | ₩49,913 | ₩48,309 | ₩49,605 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,541 | ₩51,062 | ₩49,391 | ₩50,594 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,474 | ₩51,530 | ₩49,772 | ₩49,953 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,267 | ₩53,668 | ₩47,534 | ₩50,795 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,628 | ₩54,202 | ₩52,866 | ₩53,721 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,347 | ₩53,935 | ₩53,000 | ₩53,507 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,652 | ₩53,721 | ₩52,278 | ₩53,494 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,398 | ₩53,187 | ₩51,663 | ₩52,599 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,144 | ₩52,639 | ₩51,490 | ₩52,278 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩52,919 | ₩55,006 | ₩52,445 | ₩52,452 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,004 | ₩55,151 | ₩52,886 | ₩53,040 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,111 | ₩55,659 | ₩54,790 | ₩55,124 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,868 | ₩55,205 | ₩53,793 | ₩55,084 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,218 | ₩55,218 | ₩53,768 | ₩53,962 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,790 | ₩55,058 | ₩54,069 | ₩54,416 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩55,966 | ₩56,354 | ₩54,804 | ₩55,004 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,180 | ₩56,721 | ₩55,753 | ₩56,033 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,664 | ₩57,824 | ₩55,873 | ₩56,808 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,093 | ₩59,166 | ₩57,156 | ₩57,169 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,799 | ₩60,069 | ₩58,719 | ₩59,762 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,104 | ₩58,746 | ₩58,064 | ₩58,733 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,251 | ₩58,753 | ₩57,249 | ₩58,104 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,851 | ₩58,866 | ₩57,797 | ₩58,198 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,728 | ₩58,051 | ₩56,167 | ₩57,316 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩55,926 | ₩56,628 | ₩55,726 | ₩56,554 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,753 | ₩56,367 | ₩55,472 | ₩55,753 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,113 | ₩56,501 | ₩55,018 | ₩55,124 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,833 | ₩56,153 | ₩55,352 | ₩55,833 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,363 | ₩55,913 | ₩53,046 | ₩55,512 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,772 | ₩53,654 | ₩52,184 | ₩53,240 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,187 | ₩53,922 | ₩52,151 | ₩53,026 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,563 | ₩55,191 | ₩50,086 | ₩52,385 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,144 | ₩52,639 | ₩50,541 | ₩51,383 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,066 | ₩53,147 | ₩51,503 | ₩52,559 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,454 | ₩53,948 | ₩52,679 | ₩53,360 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,093 | ₩53,280 | ₩52,445 | ₩52,879 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,463 | ₩52,973 | ₩51,209 | ₩52,866 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,797 | ₩52,306 | ₩51,570 | ₩52,051 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,187 | ₩53,254 | ₩51,276 | ₩52,238 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,574 | ₩53,761 | ₩52,231 | ₩52,625 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,855 | ₩54,443 | ₩53,334 | ₩53,614 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,804 | ₩55,352 | ₩54,015 | ₩54,563 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,552 | ₩55,819 | ₩53,868 | ₩55,058 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,528 | ₩56,528 | ₩55,138 | ₩55,472 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩54,937 | ₩55,632 | ₩54,790 | ₩55,325 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,659 | ₩56,180 | ₩55,078 | ₩55,271 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,394 | ₩57,329 | ₩55,472 | ₩55,632 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,523 | ₩55,585 | ₩54,296 | ₩55,418 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,701 | ₩56,701 | ₩53,695 | ₩55,191 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,020 | ₩57,416 | ₩55,886 | ₩57,236 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,120 | ₩57,557 | ₩54,750 | ₩56,100 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,806 | ₩56,314 | ₩54,712 | ₩55,833 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,804 | ₩56,594 | ₩54,269 | ₩56,594 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,018 | ₩55,485 | ₩54,055 | ₩54,804 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,418 | ₩55,873 | ₩54,730 | ₩54,991 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,488 | ₩57,650 | ₩55,285 | ₩55,699 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,338 | ₩56,788 | ₩55,338 | ₩56,060 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,632 | ₩56,802 | ₩55,218 | ₩55,565 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,822 | ₩57,363 | ₩56,541 | ₩57,169 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩56,929 | ₩57,116 | ₩56,381 | ₩56,848 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,862 | ₩57,510 | ₩55,833 | ₩55,873 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩55,926 | ₩57,343 | ₩55,555 | ₩56,795 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,623 | ₩58,051 | ₩54,897 | ₩55,672 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,463 | ₩57,664 | ₩56,267 | ₩56,581 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,846 | ₩57,129 | ₩55,606 | ₩57,009 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,505 | ₩58,679 | ₩55,124 | ₩55,271 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,236 | ₩59,227 | ₩56,568 | ₩58,372 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,488 | ₩56,822 | ₩55,719 | ₩56,394 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,260 | ₩57,182 | ₩56,006 | ₩56,100 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,875 | ₩57,231 | ₩56,006 | ₩56,661 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,766 | ₩57,410 | ₩55,739 | ₩56,474 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,603 | ₩56,127 | ₩54,603 | ₩55,819 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,136 | ₩54,777 | ₩53,107 | ₩54,242 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,539 | ₩55,846 | ₩54,637 | ₩54,790 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,218 | ₩55,873 | ₩54,523 | ₩55,565 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩56,942 | ₩57,450 | ₩55,505 | ₩55,565 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,447 | ₩56,868 | ₩56,100 | ₩56,541 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,846 | ₩56,167 | ₩54,810 | ₩55,632 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,779 | ₩55,900 | ₩54,643 | ₩55,459 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,378 | ₩56,300 | ₩54,790 | ₩56,180 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,753 | ₩56,120 | ₩54,563 | ₩54,977 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,810 | ₩58,165 | ₩56,127 | ₩56,434 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,398 | ₩58,559 | ₩57,289 | ₩57,797 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,292 | ₩59,013 | ₩57,730 | ₩58,986 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩57,931 | ₩58,145 | ₩57,356 | ₩57,810 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,572 | ₩59,053 | ₩57,049 | ₩57,677 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,799 | ₩59,748 | ₩58,431 | ₩58,960 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩59,935 | ₩60,724 | ₩58,505 | ₩58,853 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩61,900 | ₩62,033 | ₩59,588 | ₩59,641 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,047 | ₩62,521 | ₩60,724 | ₩61,900 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,590 | ₩61,472 | ₩59,822 | ₩60,924 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,218 | ₩61,218 | ₩59,013 | ₩59,695 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩60,964 | ₩61,833 | ₩59,768 | ₩61,392 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,399 | ₩66,804 | ₩60,864 | ₩61,098 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,147 | ₩65,481 | ₩64,445 | ₩65,027 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,428 | ₩65,515 | ₩64,506 | ₩65,080 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩64,987 | ₩66,323 | ₩64,111 | ₩66,016 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,735 | ₩65,976 | ₩64,439 | ₩64,947 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,147 | ₩66,083 | ₩64,626 | ₩65,401 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,361 | ₩65,722 | ₩63,878 | ₩64,826 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,147 | ₩65,922 | ₩64,385 | ₩64,813 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,301 | ₩65,160 | ₩62,301 | ₩65,107 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,269 | ₩62,661 | ₩59,868 | ₩62,474 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,895 | ₩60,330 | ₩59,120 | ₩59,321 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,510 | ₩60,670 | ₩59,534 | ₩59,975 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,136 | ₩60,777 | ₩59,454 | ₩60,750 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,160 | ₩60,002 | ₩59,080 | ₩59,895 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,187 | ₩59,675 | ₩58,733 | ₩59,347 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,452 | ₩59,280 | ₩58,358 | ₩58,986 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,599 | ₩59,347 | ₩57,917 | ₩58,545 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩55,966 | ₩56,888 | ₩55,719 | ₩56,047 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩55,966 | ₩56,427 | ₩54,931 | ₩56,407 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,269 | ₩56,621 | ₩54,202 | ₩56,167 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,018 | ₩56,073 | ₩54,790 | ₩55,499 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,173 | ₩54,951 | ₩52,639 | ₩54,149 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,895 | ₩54,115 | ₩51,890 | ₩52,265 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,176 | ₩54,790 | ₩53,107 | ₩53,334 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,512 | ₩56,394 | ₩54,095 | ₩54,483 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,062 | ₩57,209 | ₩56,051 | ₩56,341 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,724 | ₩56,875 | ₩54,510 | ₩56,220 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,189 | ₩55,846 | ₩53,481 | ₩55,405 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,617 | ₩55,111 | ₩52,031 | ₩52,786 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,055 | ₩55,646 | ₩53,801 | ₩55,044 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,194 | ₩56,608 | ₩54,637 | ₩54,884 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,338 | ₩56,267 | ₩55,004 | ₩56,234 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,095 | ₩55,165 | ₩53,654 | ₩55,111 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,884 | ₩55,231 | ₩52,893 | ₩53,347 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,804 | ₩55,512 | ₩53,781 | ₩54,496 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,312 | ₩56,234 | ₩54,871 | ₩55,579 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,795 | ₩57,209 | ₩55,472 | ₩55,592 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,245 | ₩57,169 | ₩54,724 | ₩56,728 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩54,951 | ₩56,113 | ₩54,503 | ₩55,953 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩56,955 | ₩57,182 | ₩54,683 | ₩56,247 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,158 | ₩58,799 | ₩56,768 | ₩57,637 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,158 | ₩58,292 | ₩56,614 | ₩57,851 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,572 | ₩59,601 | ₩57,957 | ₩59,574 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,534 | ₩59,935 | ₩58,452 | ₩59,414 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,044 | ₩61,165 | ₩58,906 | ₩60,309 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,804 | ₩62,661 | ₩59,468 | ₩59,815 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,746 | ₩60,122 | ₩58,305 | ₩60,122 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,053 | ₩59,561 | ₩58,225 | ₩58,946 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,280 | ₩60,269 | ₩58,960 | ₩59,655 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,839 | ₩59,528 | ₩58,385 | ₩59,347 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,387 | ₩60,430 | ₩58,773 | ₩59,013 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,227 | ₩60,009 | ₩58,439 | ₩59,374 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,786 | ₩59,935 | ₩58,439 | ₩59,347 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,737 | ₩61,379 | ₩58,479 | ₩58,666 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,151 | ₩61,619 | ₩59,815 | ₩60,122 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,015 | ₩60,863 | ₩59,695 | ₩60,523 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,374 | ₩60,523 | ₩59,140 | ₩59,882 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,171 | ₩59,601 | ₩57,957 | ₩59,401 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,779 | ₩57,617 | ₩55,445 | ₩57,436 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,635 | ₩57,316 | ₩55,091 | ₩56,367 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,022 | ₩57,356 | ₩55,592 | ₩56,568 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,830 | ₩56,534 | ₩54,830 | ₩56,407 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,753 | ₩56,568 | ₩54,937 | ₩55,552 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,274 | ₩58,465 | ₩54,964 | ₩56,421 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,033 | ₩56,675 | ₩55,532 | ₩56,020 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,902 | ₩56,935 | ₩55,846 | ₩55,940 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩55,940 | ₩56,929 | ₩55,672 | ₩56,608 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,701 | ₩56,915 | ₩55,592 | ₩55,900 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,289 | ₩57,343 | ₩55,552 | ₩56,675 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,410 | ₩57,410 | ₩56,240 | ₩56,661 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,367 | ₩57,089 | ₩56,127 | ₩56,167 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,102 | ₩57,530 | ₩56,728 | ₩57,223 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,744 | ₩57,810 | ₩56,728 | ₩56,848 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,142 | ₩57,463 | ₩55,833 | ₩56,167 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,049 | ₩57,383 | ₩56,407 | ₩57,182 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,127 | ₩57,136 | ₩55,606 | ₩56,848 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,189 | ₩56,033 | ₩53,948 | ₩55,953 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,777 | ₩54,857 | ₩53,240 | ₩54,109 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩54,924 | ₩55,579 | ₩54,015 | ₩54,777 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,801 | ₩55,071 | ₩52,919 | ₩55,031 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,118 | ₩54,657 | ₩51,703 | ₩53,935 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,129 | ₩52,251 | ₩51,129 | ₩52,078 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩51,944 | ₩51,944 | ₩50,902 | ₩51,129 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,358 | ₩52,438 | ₩51,864 | ₩51,931 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,599 | ₩52,919 | ₩52,265 | ₩52,385 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,692 | ₩52,919 | ₩52,539 | ₩52,879 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,786 | ₩52,826 | ₩52,392 | ₩52,652 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,679 | ₩52,919 | ₩52,164 | ₩52,652 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,331 | ₩52,853 | ₩51,917 | ₩52,732 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,436 | ₩52,158 | ₩51,436 | ₩51,957 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,743 | ₩51,904 | ₩50,942 | ₩51,383 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,238 | ₩52,552 | ₩50,741 | ₩51,049 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,545 | ₩52,866 | ₩52,118 | ₩52,372 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,133 | ₩53,294 | ₩52,178 | ₩52,532 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,189 | ₩54,189 | ₩52,274 | ₩53,000 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,507 | ₩54,229 | ₩52,612 | ₩53,989 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,420 | ₩53,548 | ₩50,420 | ₩53,360 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,850 | ₩52,138 | ₩50,180 | ₩50,380 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,398 | ₩52,545 | ₩51,703 | ₩51,984 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,104 | ₩52,398 | ₩51,369 | ₩52,198 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,677 | ₩52,131 | ₩51,356 | ₩52,118 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,904 | ₩52,184 | ₩51,196 | ₩51,770 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,452 | ₩52,452 | ₩51,503 | ₩51,904 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,078 | ₩52,813 | ₩51,837 | ₩52,091 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,425 | ₩52,986 | ₩52,425 | ₩52,866 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,118 | ₩52,893 | ₩52,104 | ₩52,425 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,781 | ₩52,184 | ₩50,060 | ₩52,078 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,645 | ₩50,728 | ₩49,204 | ₩50,394 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,071 | ₩49,672 | ₩48,242 | ₩49,258 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,808 | ₩50,995 | ₩48,910 | ₩49,138 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,726 | ₩50,441 | ₩49,445 | ₩50,006 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,579 | ₩50,073 | ₩48,924 | ₩49,445 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,913 | ₩50,661 | ₩49,191 | ₩49,979 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,565 | ₩50,648 | ₩49,244 | ₩49,913 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,249 | ₩51,556 | ₩50,073 | ₩50,153 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,314 | ₩51,449 | ₩50,260 | ₩51,262 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,126 | ₩50,661 | ₩50,033 | ₩50,153 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,897 | ₩50,474 | ₩48,556 | ₩50,287 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,708 | ₩48,469 | ₩46,986 | ₩48,443 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,697 | ₩49,418 | ₩47,899 | ₩48,202 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,440 | ₩48,837 | ₩47,093 | ₩48,616 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,053 | ₩47,754 | ₩46,604 | ₩47,347 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,298 | ₩49,498 | ₩47,607 | ₩47,815 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,106 | ₩49,218 | ₩46,919 | ₩49,204 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,293 | ₩47,628 | ₩45,463 | ₩46,866 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,864 | ₩46,999 | ₩45,743 | ₩46,051 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,345 | ₩46,385 | ₩45,717 | ₩45,850 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,772 | ₩47,019 | ₩46,104 | ₩46,331 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,839 | ₩47,307 | ₩46,452 | ₩46,465 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,035 | ₩46,244 | ₩44,794 | ₩46,131 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,906 | ₩47,093 | ₩44,928 | ₩44,955 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,505 | ₩47,026 | ₩46,325 | ₩46,719 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,184 | ₩46,913 | ₩45,850 | ₩46,532 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,690 | ₩46,171 | ₩45,503 | ₩45,757 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,492 | ₩46,558 | ₩45,463 | ₩46,011 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,839 | ₩46,879 | ₩46,091 | ₩46,158 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,650 | ₩46,719 | ₩45,382 | ₩46,305 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,238 | ₩46,599 | ₩46,011 | ₩46,184 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩46,946 | ₩47,120 | ₩45,409 | ₩45,503 | -3.07% | 158.1만 |
|---|