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 | ₩53,765 | ₩54,145 | ₩53,164 | ₩53,818 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,204 | ₩53,938 | ₩52,857 | ₩53,364 | +0.30% | 224.2만 |
| 2026.10.07 | ₩54,872 | ₩55,300 | ₩53,337 | ₩53,671 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,605 | ₩55,506 | ₩54,439 | ₩55,259 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,805 | ₩55,313 | ₩53,546 | ₩54,272 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,165 | ₩54,899 | ₩53,978 | ₩54,031 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,602 | ₩53,658 | ₩51,179 | ₩53,404 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,802 | ₩51,985 | ₩51,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,522 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,175 | ₩51,869 | ₩51,002 | ₩51,722 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,015 | ₩51,708 | ₩50,381 | ₩51,188 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,641 | ₩51,742 | ₩50,388 | ₩51,335 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,041 | ₩51,295 | ₩49,760 | ₩50,494 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,294 | ₩50,975 | ₩50,027 | ₩50,481 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,508 | ₩50,681 | ₩49,640 | ₩50,401 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,361 | ₩50,588 | ₩49,360 | ₩50,000 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,734 | ₩50,041 | ₩49,066 | ₩49,907 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩49,907 | ₩50,014 | ₩48,772 | ₩49,400 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩49,894 | ₩50,174 | ₩48,719 | ₩49,066 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,720 | ₩49,880 | ₩48,866 | ₩49,346 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,346 | ₩49,854 | ₩48,252 | ₩49,547 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,481 | ₩51,002 | ₩49,333 | ₩50,534 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,414 | ₩51,469 | ₩49,714 | ₩49,894 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,204 | ₩53,604 | ₩47,478 | ₩50,735 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,564 | ₩54,138 | ₩52,804 | ₩53,658 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,284 | ₩53,871 | ₩52,937 | ₩53,444 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,590 | ₩53,658 | ₩52,216 | ₩53,431 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,336 | ₩53,124 | ₩51,602 | ₩52,537 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,083 | ₩52,577 | ₩51,429 | ₩52,216 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩52,857 | ₩54,940 | ₩52,383 | ₩52,390 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩54,939 | ₩55,086 | ₩52,824 | ₩52,977 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,046 | ₩55,593 | ₩54,726 | ₩55,059 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,805 | ₩55,139 | ₩53,730 | ₩55,019 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,153 | ₩55,153 | ₩53,704 | ₩53,898 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,726 | ₩54,993 | ₩54,005 | ₩54,352 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩55,900 | ₩56,287 | ₩54,739 | ₩54,939 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,114 | ₩56,654 | ₩55,687 | ₩55,967 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,595 | ₩57,755 | ₩55,807 | ₩56,741 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,024 | ₩59,096 | ₩57,088 | ₩57,101 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,730 | ₩59,998 | ₩58,650 | ₩59,691 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,036 | ₩58,676 | ₩57,996 | ₩58,663 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,183 | ₩58,683 | ₩57,182 | ₩58,036 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,782 | ₩58,797 | ₩57,729 | ₩58,129 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,661 | ₩57,982 | ₩56,100 | ₩57,248 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩55,860 | ₩56,561 | ₩55,660 | ₩56,487 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,687 | ₩56,301 | ₩55,406 | ₩55,687 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,047 | ₩56,434 | ₩54,952 | ₩55,059 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,767 | ₩56,087 | ₩55,286 | ₩55,767 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,298 | ₩55,847 | ₩52,984 | ₩55,446 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,710 | ₩53,591 | ₩52,123 | ₩53,177 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,124 | ₩53,858 | ₩52,089 | ₩52,964 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,499 | ₩55,126 | ₩50,027 | ₩52,323 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,083 | ₩52,577 | ₩50,481 | ₩51,322 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,004 | ₩53,084 | ₩51,442 | ₩52,497 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,391 | ₩53,885 | ₩52,617 | ₩53,297 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,030 | ₩53,217 | ₩52,383 | ₩52,817 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,402 | ₩52,910 | ₩51,148 | ₩52,804 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,736 | ₩52,244 | ₩51,509 | ₩51,989 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,124 | ₩53,191 | ₩51,215 | ₩52,176 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,511 | ₩53,698 | ₩52,169 | ₩52,563 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,791 | ₩54,379 | ₩53,271 | ₩53,551 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,739 | ₩55,286 | ₩53,951 | ₩54,499 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,486 | ₩55,753 | ₩53,805 | ₩54,993 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,461 | ₩56,461 | ₩55,073 | ₩55,406 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩54,872 | ₩55,566 | ₩54,726 | ₩55,259 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,593 | ₩56,114 | ₩55,013 | ₩55,206 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,327 | ₩57,262 | ₩55,406 | ₩55,566 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,459 | ₩55,520 | ₩54,232 | ₩55,353 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,634 | ₩56,634 | ₩53,631 | ₩55,126 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩55,954 | ₩57,348 | ₩55,820 | ₩57,168 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,054 | ₩57,489 | ₩54,686 | ₩56,034 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,740 | ₩56,247 | ₩54,647 | ₩55,767 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,739 | ₩56,528 | ₩54,205 | ₩56,528 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩54,952 | ₩55,420 | ₩53,991 | ₩54,739 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,353 | ₩55,807 | ₩54,666 | ₩54,926 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,421 | ₩57,582 | ₩55,219 | ₩55,633 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,273 | ₩56,721 | ₩55,273 | ₩55,994 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,566 | ₩56,734 | ₩55,153 | ₩55,500 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,754 | ₩57,295 | ₩56,474 | ₩57,101 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩56,861 | ₩57,048 | ₩56,314 | ₩56,781 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,794 | ₩57,442 | ₩55,767 | ₩55,807 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩55,860 | ₩57,275 | ₩55,489 | ₩56,728 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,555 | ₩57,982 | ₩54,832 | ₩55,607 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,395 | ₩57,595 | ₩56,200 | ₩56,514 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,780 | ₩57,061 | ₩55,540 | ₩56,941 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,436 | ₩58,610 | ₩55,059 | ₩55,206 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,168 | ₩59,157 | ₩56,501 | ₩58,303 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,421 | ₩56,754 | ₩55,653 | ₩56,327 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,194 | ₩57,115 | ₩55,940 | ₩56,034 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,808 | ₩57,163 | ₩55,940 | ₩56,594 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,700 | ₩57,342 | ₩55,673 | ₩56,407 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,539 | ₩56,060 | ₩54,539 | ₩55,753 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,072 | ₩54,712 | ₩53,044 | ₩54,178 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,473 | ₩55,780 | ₩54,572 | ₩54,726 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,153 | ₩55,807 | ₩54,459 | ₩55,500 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩56,875 | ₩57,382 | ₩55,440 | ₩55,500 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,381 | ₩56,801 | ₩56,034 | ₩56,474 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,780 | ₩56,100 | ₩54,746 | ₩55,566 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,713 | ₩55,833 | ₩54,579 | ₩55,393 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,313 | ₩56,234 | ₩54,726 | ₩56,114 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,687 | ₩56,054 | ₩54,499 | ₩54,912 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,742 | ₩58,096 | ₩56,060 | ₩56,367 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,329 | ₩58,490 | ₩57,222 | ₩57,729 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,223 | ₩58,943 | ₩57,662 | ₩58,917 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩57,862 | ₩58,076 | ₩57,288 | ₩57,742 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,503 | ₩58,983 | ₩56,981 | ₩57,609 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,730 | ₩59,678 | ₩58,361 | ₩58,890 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩59,864 | ₩60,652 | ₩58,436 | ₩58,783 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩61,827 | ₩61,960 | ₩59,517 | ₩59,571 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩61,973 | ₩62,447 | ₩60,652 | ₩61,827 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,518 | ₩61,399 | ₩59,751 | ₩60,852 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,146 | ₩61,146 | ₩58,943 | ₩59,624 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩60,892 | ₩61,760 | ₩59,698 | ₩61,319 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,323 | ₩66,725 | ₩60,792 | ₩61,026 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,070 | ₩65,404 | ₩64,369 | ₩64,950 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,350 | ₩65,437 | ₩64,429 | ₩65,003 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩64,910 | ₩66,245 | ₩64,036 | ₩65,938 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,657 | ₩65,898 | ₩64,363 | ₩64,870 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,070 | ₩66,004 | ₩64,549 | ₩65,324 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,284 | ₩65,644 | ₩63,802 | ₩64,750 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,070 | ₩65,844 | ₩64,309 | ₩64,736 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,227 | ₩65,083 | ₩62,227 | ₩65,030 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,198 | ₩62,587 | ₩59,798 | ₩62,400 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,824 | ₩60,258 | ₩59,050 | ₩59,250 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,438 | ₩60,599 | ₩59,464 | ₩59,904 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,065 | ₩60,705 | ₩59,384 | ₩60,679 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,090 | ₩59,931 | ₩59,010 | ₩59,824 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,117 | ₩59,604 | ₩58,663 | ₩59,277 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,383 | ₩59,210 | ₩58,289 | ₩58,917 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,530 | ₩59,277 | ₩57,849 | ₩58,476 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩55,900 | ₩56,821 | ₩55,653 | ₩55,980 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩55,900 | ₩56,361 | ₩54,866 | ₩56,341 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,205 | ₩56,554 | ₩54,138 | ₩56,100 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩54,952 | ₩56,007 | ₩54,726 | ₩55,433 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,110 | ₩54,886 | ₩52,577 | ₩54,085 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,831 | ₩54,052 | ₩51,829 | ₩52,203 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,112 | ₩54,726 | ₩53,044 | ₩53,271 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,446 | ₩56,327 | ₩54,031 | ₩54,419 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩56,995 | ₩57,142 | ₩55,984 | ₩56,274 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,659 | ₩56,808 | ₩54,445 | ₩56,154 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,125 | ₩55,780 | ₩53,417 | ₩55,340 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,552 | ₩55,046 | ₩51,969 | ₩52,723 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩53,991 | ₩55,580 | ₩53,738 | ₩54,979 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,127 | ₩56,541 | ₩54,572 | ₩54,819 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,273 | ₩56,200 | ₩54,939 | ₩56,167 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,031 | ₩55,099 | ₩53,591 | ₩55,046 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,819 | ₩55,166 | ₩52,830 | ₩53,284 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,739 | ₩55,446 | ₩53,718 | ₩54,432 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,246 | ₩56,167 | ₩54,806 | ₩55,513 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,728 | ₩57,142 | ₩55,406 | ₩55,526 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,179 | ₩57,101 | ₩54,659 | ₩56,661 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩54,886 | ₩56,047 | ₩54,439 | ₩55,887 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩56,888 | ₩57,115 | ₩54,619 | ₩56,180 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,089 | ₩58,730 | ₩56,701 | ₩57,569 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,089 | ₩58,223 | ₩56,548 | ₩57,782 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,503 | ₩59,531 | ₩57,889 | ₩59,504 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,464 | ₩59,864 | ₩58,383 | ₩59,344 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩60,972 | ₩61,092 | ₩58,837 | ₩60,238 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,732 | ₩62,587 | ₩59,397 | ₩59,744 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,676 | ₩60,051 | ₩58,236 | ₩60,051 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩58,983 | ₩59,491 | ₩58,156 | ₩58,877 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,210 | ₩60,198 | ₩58,890 | ₩59,584 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,770 | ₩59,457 | ₩58,316 | ₩59,277 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,317 | ₩60,358 | ₩58,703 | ₩58,943 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,157 | ₩59,938 | ₩58,369 | ₩59,304 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,717 | ₩59,864 | ₩58,369 | ₩59,277 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,665 | ₩61,306 | ₩58,410 | ₩58,596 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,079 | ₩61,546 | ₩59,744 | ₩60,051 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩59,945 | ₩60,791 | ₩59,624 | ₩60,452 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,304 | ₩60,452 | ₩59,070 | ₩59,811 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,103 | ₩59,531 | ₩57,889 | ₩59,331 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,713 | ₩57,549 | ₩55,380 | ₩57,368 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,568 | ₩57,248 | ₩55,026 | ₩56,301 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩56,955 | ₩57,288 | ₩55,526 | ₩56,501 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,766 | ₩56,467 | ₩54,766 | ₩56,341 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,687 | ₩56,501 | ₩54,872 | ₩55,486 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,207 | ₩58,396 | ₩54,899 | ₩56,354 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩55,967 | ₩56,608 | ₩55,466 | ₩55,954 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,835 | ₩56,868 | ₩55,780 | ₩55,873 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩55,873 | ₩56,861 | ₩55,607 | ₩56,541 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,634 | ₩56,848 | ₩55,526 | ₩55,833 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,222 | ₩57,275 | ₩55,486 | ₩56,608 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,342 | ₩57,342 | ₩56,174 | ₩56,594 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,301 | ₩57,021 | ₩56,060 | ₩56,100 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,035 | ₩57,462 | ₩56,661 | ₩57,155 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,675 | ₩57,742 | ₩56,661 | ₩56,781 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,075 | ₩57,395 | ₩55,767 | ₩56,100 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩56,981 | ₩57,315 | ₩56,341 | ₩57,115 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,060 | ₩57,068 | ₩55,540 | ₩56,781 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,125 | ₩55,967 | ₩53,885 | ₩55,887 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,712 | ₩54,792 | ₩53,177 | ₩54,045 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩54,859 | ₩55,513 | ₩53,951 | ₩54,712 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,738 | ₩55,006 | ₩52,857 | ₩54,966 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,056 | ₩54,592 | ₩51,642 | ₩53,871 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,068 | ₩52,190 | ₩51,068 | ₩52,016 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩51,883 | ₩51,883 | ₩50,841 | ₩51,068 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,296 | ₩52,376 | ₩51,802 | ₩51,869 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,537 | ₩52,857 | ₩52,203 | ₩52,323 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,630 | ₩52,857 | ₩52,476 | ₩52,817 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,723 | ₩52,763 | ₩52,330 | ₩52,590 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,617 | ₩52,857 | ₩52,103 | ₩52,590 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,270 | ₩52,790 | ₩51,856 | ₩52,670 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,375 | ₩52,096 | ₩51,375 | ₩51,896 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,682 | ₩51,842 | ₩50,881 | ₩51,322 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,176 | ₩52,490 | ₩50,681 | ₩50,988 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,483 | ₩52,804 | ₩52,056 | ₩52,310 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,070 | ₩53,231 | ₩52,116 | ₩52,470 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,125 | ₩54,125 | ₩52,212 | ₩52,937 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,444 | ₩54,165 | ₩52,550 | ₩53,925 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,361 | ₩53,484 | ₩50,361 | ₩53,297 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,789 | ₩52,076 | ₩50,121 | ₩50,321 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,336 | ₩52,483 | ₩51,642 | ₩51,923 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,043 | ₩52,336 | ₩51,309 | ₩52,136 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,616 | ₩52,069 | ₩51,295 | ₩52,056 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,842 | ₩52,123 | ₩51,135 | ₩51,709 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,390 | ₩52,390 | ₩51,442 | ₩51,842 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,016 | ₩52,750 | ₩51,776 | ₩52,029 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,363 | ₩52,924 | ₩52,363 | ₩52,804 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,056 | ₩52,830 | ₩52,043 | ₩52,363 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,721 | ₩52,123 | ₩50,000 | ₩52,016 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,587 | ₩50,668 | ₩49,146 | ₩50,334 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,013 | ₩49,613 | ₩48,185 | ₩49,200 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,748 | ₩50,935 | ₩48,853 | ₩49,079 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,667 | ₩50,381 | ₩49,386 | ₩49,947 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,520 | ₩50,014 | ₩48,866 | ₩49,386 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,854 | ₩50,601 | ₩49,133 | ₩49,920 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,507 | ₩50,588 | ₩49,186 | ₩49,854 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,188 | ₩51,495 | ₩50,014 | ₩50,094 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,254 | ₩51,389 | ₩50,201 | ₩51,202 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,067 | ₩50,601 | ₩49,974 | ₩50,094 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,839 | ₩50,414 | ₩48,499 | ₩50,227 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,651 | ₩48,412 | ₩46,931 | ₩48,385 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,639 | ₩49,360 | ₩47,842 | ₩48,145 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,384 | ₩48,779 | ₩47,037 | ₩48,559 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩46,997 | ₩47,698 | ₩46,549 | ₩47,291 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,240 | ₩49,440 | ₩47,551 | ₩47,758 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,051 | ₩49,160 | ₩46,864 | ₩49,146 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,238 | ₩47,571 | ₩45,409 | ₩46,810 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,809 | ₩46,944 | ₩45,689 | ₩45,996 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,290 | ₩46,330 | ₩45,662 | ₩45,796 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,717 | ₩46,964 | ₩46,050 | ₩46,276 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,784 | ₩47,251 | ₩46,397 | ₩46,410 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩44,982 | ₩46,190 | ₩44,741 | ₩46,076 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,850 | ₩47,037 | ₩44,875 | ₩44,902 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,450 | ₩46,971 | ₩46,270 | ₩46,664 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,130 | ₩46,857 | ₩45,796 | ₩46,477 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,636 | ₩46,116 | ₩45,449 | ₩45,703 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,437 | ₩46,503 | ₩45,409 | ₩45,956 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,784 | ₩46,824 | ₩46,036 | ₩46,103 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,596 | ₩46,664 | ₩45,329 | ₩46,250 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,183 | ₩46,543 | ₩45,956 | ₩46,130 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩46,890 | ₩47,064 | ₩45,355 | ₩45,449 | -3.07% | 158.1만 |
|---|