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 | ₩53,918 | ₩54,299 | ₩53,316 | ₩53,972 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,356 | ₩54,092 | ₩53,008 | ₩53,516 | +0.30% | 224.2만 |
| 2026.10.07 | ₩55,029 | ₩55,457 | ₩53,490 | ₩53,824 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,761 | ₩55,665 | ₩54,594 | ₩55,417 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,958 | ₩55,471 | ₩53,698 | ₩54,427 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,320 | ₩55,056 | ₩54,132 | ₩54,186 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,750 | ₩53,811 | ₩51,325 | ₩53,557 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,950 | ₩52,134 | ₩51,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,669 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,321 | ₩52,017 | ₩51,147 | ₩51,870 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,161 | ₩51,855 | ₩50,525 | ₩51,335 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,786 | ₩51,890 | ₩50,531 | ₩51,482 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,183 | ₩51,442 | ₩49,902 | ₩50,638 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,438 | ₩51,120 | ₩50,170 | ₩50,625 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,652 | ₩50,826 | ₩49,782 | ₩50,545 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,505 | ₩50,732 | ₩49,501 | ₩50,143 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,875 | ₩50,183 | ₩49,206 | ₩50,050 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩50,050 | ₩50,157 | ₩48,912 | ₩49,541 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩50,036 | ₩50,317 | ₩48,858 | ₩49,206 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,862 | ₩50,023 | ₩49,005 | ₩49,487 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,487 | ₩49,996 | ₩48,390 | ₩49,688 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,625 | ₩51,147 | ₩49,474 | ₩50,679 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,558 | ₩51,616 | ₩49,855 | ₩50,036 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,356 | ₩53,757 | ₩47,613 | ₩50,879 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,717 | ₩54,293 | ₩52,954 | ₩53,811 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,436 | ₩54,025 | ₩53,088 | ₩53,597 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,740 | ₩53,811 | ₩52,365 | ₩53,583 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,486 | ₩53,275 | ₩51,750 | ₩52,687 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,231 | ₩52,727 | ₩51,575 | ₩52,365 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩53,008 | ₩55,097 | ₩52,533 | ₩52,539 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,096 | ₩55,243 | ₩52,974 | ₩53,128 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,203 | ₩55,752 | ₩54,882 | ₩55,216 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,958 | ₩55,297 | ₩53,883 | ₩55,176 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,310 | ₩55,310 | ₩53,858 | ₩54,052 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,882 | ₩55,149 | ₩54,159 | ₩54,507 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩56,060 | ₩56,448 | ₩54,895 | ₩55,096 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,274 | ₩56,816 | ₩55,846 | ₩56,127 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,760 | ₩57,920 | ₩55,966 | ₩56,903 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,192 | ₩59,264 | ₩57,251 | ₩57,264 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,898 | ₩60,169 | ₩58,817 | ₩59,861 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,201 | ₩58,844 | ₩58,161 | ₩58,831 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,349 | ₩58,851 | ₩57,345 | ₩58,201 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,947 | ₩58,964 | ₩57,894 | ₩58,295 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,823 | ₩58,148 | ₩56,261 | ₩57,412 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩56,020 | ₩56,722 | ₩55,819 | ₩56,649 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,846 | ₩56,461 | ₩55,564 | ₩55,846 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,207 | ₩56,595 | ₩55,109 | ₩55,216 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,926 | ₩56,247 | ₩55,444 | ₩55,926 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,453 | ₩56,006 | ₩53,135 | ₩55,605 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,861 | ₩53,744 | ₩52,272 | ₩53,329 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,275 | ₩54,012 | ₩52,238 | ₩53,115 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,654 | ₩55,283 | ₩50,170 | ₩52,472 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,231 | ₩52,727 | ₩50,625 | ₩51,468 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,155 | ₩53,235 | ₩51,589 | ₩52,646 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,543 | ₩54,038 | ₩52,767 | ₩53,449 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,182 | ₩53,369 | ₩52,533 | ₩52,968 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,549 | ₩53,061 | ₩51,294 | ₩52,954 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,883 | ₩52,393 | ₩51,656 | ₩52,138 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,275 | ₩53,342 | ₩51,361 | ₩52,325 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,664 | ₩53,851 | ₩52,318 | ₩52,713 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,945 | ₩54,534 | ₩53,423 | ₩53,704 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,895 | ₩55,444 | ₩54,105 | ₩54,654 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,645 | ₩55,912 | ₩53,958 | ₩55,149 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,622 | ₩56,622 | ₩55,230 | ₩55,564 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩55,029 | ₩55,725 | ₩54,882 | ₩55,417 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,752 | ₩56,274 | ₩55,170 | ₩55,364 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,488 | ₩57,425 | ₩55,564 | ₩55,725 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,614 | ₩55,678 | ₩54,387 | ₩55,511 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,796 | ₩56,796 | ₩53,784 | ₩55,283 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,113 | ₩57,512 | ₩55,979 | ₩57,331 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,214 | ₩57,653 | ₩54,842 | ₩56,194 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,899 | ₩56,408 | ₩54,803 | ₩55,926 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,895 | ₩56,689 | ₩54,360 | ₩56,689 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,109 | ₩55,578 | ₩54,146 | ₩54,895 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,511 | ₩55,966 | ₩54,822 | ₩55,083 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,582 | ₩57,746 | ₩55,377 | ₩55,792 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,431 | ₩56,883 | ₩55,431 | ₩56,153 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,725 | ₩56,896 | ₩55,310 | ₩55,658 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,916 | ₩57,459 | ₩56,635 | ₩57,264 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩57,024 | ₩57,211 | ₩56,475 | ₩56,943 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,957 | ₩57,606 | ₩55,926 | ₩55,966 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩56,020 | ₩57,438 | ₩55,647 | ₩56,890 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,720 | ₩58,148 | ₩54,989 | ₩55,765 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,559 | ₩57,760 | ₩56,361 | ₩56,675 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,939 | ₩57,224 | ₩55,698 | ₩57,104 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,603 | ₩58,777 | ₩55,216 | ₩55,364 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,331 | ₩59,326 | ₩56,662 | ₩58,469 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,582 | ₩56,916 | ₩55,812 | ₩56,488 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,354 | ₩57,278 | ₩56,100 | ₩56,194 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,970 | ₩57,326 | ₩56,100 | ₩56,756 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,859 | ₩57,505 | ₩55,832 | ₩56,568 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,694 | ₩56,220 | ₩54,694 | ₩55,912 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,226 | ₩54,868 | ₩53,195 | ₩54,333 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,631 | ₩55,939 | ₩54,728 | ₩54,882 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,310 | ₩55,966 | ₩54,614 | ₩55,658 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩57,037 | ₩57,546 | ₩55,598 | ₩55,658 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,542 | ₩56,963 | ₩56,194 | ₩56,635 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,939 | ₩56,261 | ₩54,902 | ₩55,725 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,872 | ₩55,993 | ₩54,735 | ₩55,551 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,471 | ₩56,394 | ₩54,882 | ₩56,274 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,846 | ₩56,214 | ₩54,654 | ₩55,069 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,907 | ₩58,262 | ₩56,220 | ₩56,528 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,496 | ₩58,657 | ₩57,385 | ₩57,894 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,389 | ₩59,112 | ₩57,827 | ₩59,085 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩58,027 | ₩58,242 | ₩57,452 | ₩57,907 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,670 | ₩59,152 | ₩57,144 | ₩57,773 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,898 | ₩59,848 | ₩58,528 | ₩59,058 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩60,035 | ₩60,825 | ₩58,603 | ₩58,951 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩62,003 | ₩62,137 | ₩59,687 | ₩59,741 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,150 | ₩62,625 | ₩60,825 | ₩62,003 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,691 | ₩61,575 | ₩59,922 | ₩61,026 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,320 | ₩61,320 | ₩59,112 | ₩59,794 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩61,066 | ₩61,936 | ₩59,868 | ₩61,494 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,506 | ₩66,916 | ₩60,966 | ₩61,200 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,256 | ₩65,590 | ₩64,553 | ₩65,135 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,537 | ₩65,624 | ₩64,613 | ₩65,189 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩65,095 | ₩66,434 | ₩64,218 | ₩66,126 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,845 | ₩66,086 | ₩64,546 | ₩65,055 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,256 | ₩66,193 | ₩64,734 | ₩65,510 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,470 | ₩65,831 | ₩63,984 | ₩64,935 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,256 | ₩66,032 | ₩64,493 | ₩64,921 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,405 | ₩65,269 | ₩62,405 | ₩65,216 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,370 | ₩62,766 | ₩59,968 | ₩62,579 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,995 | ₩60,430 | ₩59,219 | ₩59,420 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,611 | ₩60,772 | ₩59,634 | ₩60,075 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,236 | ₩60,879 | ₩59,553 | ₩60,852 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,259 | ₩60,102 | ₩59,179 | ₩59,995 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,286 | ₩59,774 | ₩58,831 | ₩59,446 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,549 | ₩59,379 | ₩58,456 | ₩59,085 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,697 | ₩59,446 | ₩58,014 | ₩58,643 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩56,060 | ₩56,983 | ₩55,812 | ₩56,140 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩56,060 | ₩56,522 | ₩55,022 | ₩56,501 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,360 | ₩56,716 | ₩54,293 | ₩56,261 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,109 | ₩56,167 | ₩54,882 | ₩55,591 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,262 | ₩55,042 | ₩52,727 | ₩54,239 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,985 | ₩54,206 | ₩51,977 | ₩52,352 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,266 | ₩54,882 | ₩53,195 | ₩53,423 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,605 | ₩56,488 | ₩54,186 | ₩54,574 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,157 | ₩57,305 | ₩56,144 | ₩56,435 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,815 | ₩56,970 | ₩54,601 | ₩56,314 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,279 | ₩55,939 | ₩53,570 | ₩55,498 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,708 | ₩55,203 | ₩52,118 | ₩52,874 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,146 | ₩55,738 | ₩53,891 | ₩55,136 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,287 | ₩56,702 | ₩54,728 | ₩54,975 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,431 | ₩56,361 | ₩55,096 | ₩56,327 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,186 | ₩55,257 | ₩53,744 | ₩55,203 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,975 | ₩55,324 | ₩52,981 | ₩53,436 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,895 | ₩55,605 | ₩53,871 | ₩54,587 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,404 | ₩56,327 | ₩54,962 | ₩55,672 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,890 | ₩57,305 | ₩55,564 | ₩55,685 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,337 | ₩57,264 | ₩54,815 | ₩56,823 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩55,042 | ₩56,207 | ₩54,594 | ₩56,046 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩57,050 | ₩57,278 | ₩54,775 | ₩56,341 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,255 | ₩58,898 | ₩56,863 | ₩57,733 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,255 | ₩58,389 | ₩56,709 | ₩57,947 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,670 | ₩59,701 | ₩58,054 | ₩59,674 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,634 | ₩60,035 | ₩58,549 | ₩59,513 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,146 | ₩61,267 | ₩59,005 | ₩60,410 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,905 | ₩62,766 | ₩59,567 | ₩59,915 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,844 | ₩60,223 | ₩58,402 | ₩60,223 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,152 | ₩59,661 | ₩58,322 | ₩59,045 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,379 | ₩60,370 | ₩59,058 | ₩59,754 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,938 | ₩59,627 | ₩58,483 | ₩59,446 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,486 | ₩60,531 | ₩58,871 | ₩59,112 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,326 | ₩60,109 | ₩58,536 | ₩59,473 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,884 | ₩60,035 | ₩58,536 | ₩59,446 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,838 | ₩61,481 | ₩58,576 | ₩58,764 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,253 | ₩61,722 | ₩59,915 | ₩60,223 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,116 | ₩60,964 | ₩59,794 | ₩60,624 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,473 | ₩60,624 | ₩59,239 | ₩59,982 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,268 | ₩59,701 | ₩58,054 | ₩59,500 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,872 | ₩57,713 | ₩55,538 | ₩57,532 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,729 | ₩57,412 | ₩55,183 | ₩56,461 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,117 | ₩57,452 | ₩55,685 | ₩56,662 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,922 | ₩56,629 | ₩54,922 | ₩56,501 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,846 | ₩56,662 | ₩55,029 | ₩55,645 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,368 | ₩58,563 | ₩55,056 | ₩56,515 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,127 | ₩56,769 | ₩55,625 | ₩56,113 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,997 | ₩57,030 | ₩55,939 | ₩56,033 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩56,033 | ₩57,024 | ₩55,765 | ₩56,702 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,796 | ₩57,010 | ₩55,685 | ₩55,993 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,385 | ₩57,438 | ₩55,645 | ₩56,769 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,505 | ₩57,505 | ₩56,334 | ₩56,756 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,461 | ₩57,184 | ₩56,220 | ₩56,261 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,198 | ₩57,626 | ₩56,823 | ₩57,318 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,840 | ₩57,907 | ₩56,823 | ₩56,943 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,238 | ₩57,559 | ₩55,926 | ₩56,261 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,144 | ₩57,479 | ₩56,501 | ₩57,278 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,220 | ₩57,231 | ₩55,698 | ₩56,943 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,279 | ₩56,127 | ₩54,038 | ₩56,046 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,868 | ₩54,949 | ₩53,329 | ₩54,199 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩55,016 | ₩55,672 | ₩54,105 | ₩54,868 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,891 | ₩55,163 | ₩53,008 | ₩55,123 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,205 | ₩54,748 | ₩51,790 | ₩54,025 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,214 | ₩52,338 | ₩51,214 | ₩52,164 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩52,031 | ₩52,031 | ₩50,987 | ₩51,214 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,446 | ₩52,526 | ₩51,950 | ₩52,017 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,687 | ₩53,008 | ₩52,352 | ₩52,472 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,780 | ₩53,008 | ₩52,626 | ₩52,968 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,874 | ₩52,914 | ₩52,479 | ₩52,740 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,767 | ₩53,008 | ₩52,251 | ₩52,740 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,419 | ₩52,941 | ₩52,004 | ₩52,820 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,522 | ₩52,245 | ₩51,522 | ₩52,044 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,830 | ₩51,990 | ₩51,027 | ₩51,468 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,325 | ₩52,640 | ₩50,826 | ₩51,134 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,633 | ₩52,954 | ₩52,205 | ₩52,459 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,222 | ₩53,383 | ₩52,265 | ₩52,620 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,279 | ₩54,279 | ₩52,361 | ₩53,088 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,597 | ₩54,320 | ₩52,700 | ₩54,079 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,505 | ₩53,637 | ₩50,505 | ₩53,449 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,937 | ₩52,225 | ₩50,264 | ₩50,464 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,486 | ₩52,633 | ₩51,790 | ₩52,071 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,191 | ₩52,486 | ₩51,455 | ₩52,285 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,763 | ₩52,218 | ₩51,442 | ₩52,205 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,990 | ₩52,272 | ₩51,281 | ₩51,857 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,539 | ₩52,539 | ₩51,589 | ₩51,990 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,164 | ₩52,901 | ₩51,924 | ₩52,178 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,512 | ₩53,075 | ₩52,512 | ₩52,954 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,205 | ₩52,981 | ₩52,191 | ₩52,512 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,866 | ₩52,272 | ₩50,143 | ₩52,164 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,728 | ₩50,812 | ₩49,287 | ₩50,478 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,153 | ₩49,755 | ₩48,323 | ₩49,340 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,893 | ₩51,080 | ₩48,992 | ₩49,220 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,809 | ₩50,525 | ₩49,527 | ₩50,090 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,661 | ₩50,157 | ₩49,005 | ₩49,527 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,996 | ₩50,746 | ₩49,273 | ₩50,063 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,648 | ₩50,732 | ₩49,327 | ₩49,996 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,335 | ₩51,642 | ₩50,157 | ₩50,237 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,398 | ₩51,535 | ₩50,344 | ₩51,348 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,210 | ₩50,746 | ₩50,116 | ₩50,237 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,979 | ₩50,558 | ₩48,637 | ₩50,371 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,787 | ₩48,550 | ₩47,064 | ₩48,524 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,778 | ₩49,501 | ₩47,979 | ₩48,283 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,520 | ₩48,918 | ₩47,172 | ₩48,698 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,131 | ₩47,834 | ₩46,682 | ₩47,426 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,380 | ₩49,581 | ₩47,687 | ₩47,894 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,185 | ₩49,300 | ₩46,998 | ₩49,287 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,372 | ₩47,707 | ₩45,538 | ₩46,944 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,940 | ₩47,078 | ₩45,820 | ₩46,127 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,422 | ₩46,462 | ₩45,793 | ₩45,927 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,850 | ₩47,098 | ₩46,181 | ₩46,409 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,917 | ₩47,386 | ₩46,529 | ₩46,542 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,110 | ₩46,322 | ₩44,869 | ₩46,208 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,984 | ₩47,172 | ₩45,003 | ₩45,030 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,583 | ₩47,105 | ₩46,402 | ₩46,797 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,261 | ₩46,991 | ₩45,927 | ₩46,609 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,766 | ₩46,248 | ₩45,579 | ₩45,833 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,569 | ₩46,636 | ₩45,538 | ₩46,087 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,917 | ₩46,957 | ₩46,168 | ₩46,235 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,726 | ₩46,797 | ₩45,458 | ₩46,382 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,315 | ₩46,676 | ₩46,087 | ₩46,261 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩47,024 | ₩47,198 | ₩45,485 | ₩45,579 | -3.07% | 158.1만 |
|---|