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 | ₩54,027 | ₩54,409 | ₩53,424 | ₩54,081 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,464 | ₩54,202 | ₩53,115 | ₩53,625 | +0.30% | 224.2만 |
| 2026.10.07 | ₩55,140 | ₩55,570 | ₩53,598 | ₩53,933 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,872 | ₩55,778 | ₩54,705 | ₩55,529 | +1.20% | 267.4만 |
| 2026.10.05 | ₩54,067 | ₩55,583 | ₩53,807 | ₩54,537 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,430 | ₩55,167 | ₩54,242 | ₩54,295 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,854 | ₩53,920 | ₩51,429 | ₩53,665 | +3.49% | 353.4만 |
| 2026.09.30 | ₩52,055 | ₩52,239 | ₩51,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,774 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,425 | ₩52,123 | ₩51,251 | ₩51,975 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,264 | ₩51,960 | ₩50,627 | ₩51,438 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,889 | ₩51,995 | ₩50,634 | ₩51,586 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,285 | ₩51,546 | ₩50,003 | ₩50,741 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,540 | ₩51,224 | ₩50,272 | ₩50,728 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,754 | ₩50,929 | ₩49,883 | ₩50,647 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,607 | ₩50,835 | ₩49,601 | ₩50,245 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,976 | ₩50,285 | ₩49,306 | ₩50,151 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩50,151 | ₩50,258 | ₩49,011 | ₩49,641 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩50,137 | ₩50,419 | ₩48,957 | ₩49,306 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,963 | ₩50,124 | ₩49,105 | ₩49,587 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,587 | ₩50,097 | ₩48,488 | ₩49,789 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,728 | ₩51,251 | ₩49,574 | ₩50,781 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,661 | ₩51,720 | ₩49,956 | ₩50,137 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,464 | ₩53,866 | ₩47,710 | ₩50,982 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,826 | ₩54,403 | ₩53,061 | ₩53,920 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,544 | ₩54,134 | ₩53,196 | ₩53,705 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,847 | ₩53,920 | ₩52,471 | ₩53,692 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,592 | ₩53,383 | ₩51,854 | ₩52,793 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,337 | ₩52,833 | ₩51,680 | ₩52,471 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩53,115 | ₩55,209 | ₩52,639 | ₩52,646 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,207 | ₩55,355 | ₩53,082 | ₩53,236 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,315 | ₩55,865 | ₩54,993 | ₩55,328 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩54,067 | ₩55,409 | ₩53,992 | ₩55,288 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,422 | ₩55,422 | ₩53,967 | ₩54,161 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,993 | ₩55,261 | ₩54,269 | ₩54,617 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩56,173 | ₩56,562 | ₩55,006 | ₩55,207 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,388 | ₩56,931 | ₩55,959 | ₩56,240 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,877 | ₩58,038 | ₩56,079 | ₩57,018 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,312 | ₩59,384 | ₩57,367 | ₩57,380 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩59,017 | ₩60,291 | ₩58,936 | ₩59,982 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,319 | ₩58,963 | ₩58,279 | ₩58,950 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,467 | ₩58,970 | ₩57,461 | ₩58,319 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩58,064 | ₩59,084 | ₩58,011 | ₩58,413 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,938 | ₩58,266 | ₩56,374 | ₩57,528 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩56,133 | ₩56,837 | ₩55,932 | ₩56,763 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,959 | ₩56,576 | ₩55,677 | ₩55,959 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,321 | ₩56,710 | ₩55,221 | ₩55,328 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩56,039 | ₩56,361 | ₩55,556 | ₩56,039 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,564 | ₩56,120 | ₩53,243 | ₩55,717 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,968 | ₩53,853 | ₩52,377 | ₩53,437 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,383 | ₩54,121 | ₩52,344 | ₩53,222 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,765 | ₩55,395 | ₩50,272 | ₩52,579 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,337 | ₩52,833 | ₩50,728 | ₩51,573 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,263 | ₩53,343 | ₩51,693 | ₩52,753 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,652 | ₩54,148 | ₩52,874 | ₩53,558 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,289 | ₩53,477 | ₩52,639 | ₩53,075 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,653 | ₩53,169 | ₩51,398 | ₩53,061 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,988 | ₩52,499 | ₩51,760 | ₩52,243 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,383 | ₩53,450 | ₩51,465 | ₩52,431 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,772 | ₩53,960 | ₩52,424 | ₩52,820 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩54,054 | ₩54,644 | ₩53,531 | ₩53,813 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩55,006 | ₩55,556 | ₩54,215 | ₩54,765 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,757 | ₩56,026 | ₩54,067 | ₩55,261 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,737 | ₩56,737 | ₩55,342 | ₩55,677 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩55,140 | ₩55,838 | ₩54,993 | ₩55,529 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,865 | ₩56,388 | ₩55,281 | ₩55,476 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,602 | ₩57,541 | ₩55,677 | ₩55,838 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,725 | ₩55,791 | ₩54,497 | ₩55,623 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,911 | ₩56,911 | ₩53,893 | ₩55,395 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,227 | ₩57,629 | ₩56,093 | ₩57,447 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,327 | ₩57,769 | ₩54,953 | ₩56,307 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩56,012 | ₩56,522 | ₩54,914 | ₩56,039 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩55,006 | ₩56,804 | ₩54,470 | ₩56,804 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,221 | ₩55,690 | ₩54,255 | ₩55,006 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,623 | ₩56,079 | ₩54,933 | ₩55,194 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,696 | ₩57,863 | ₩55,489 | ₩55,905 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,543 | ₩56,998 | ₩55,543 | ₩56,267 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,838 | ₩57,012 | ₩55,422 | ₩55,771 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩57,032 | ₩57,575 | ₩56,750 | ₩57,380 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩57,139 | ₩57,327 | ₩56,589 | ₩57,058 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩57,072 | ₩57,722 | ₩56,039 | ₩56,079 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩56,133 | ₩57,555 | ₩55,760 | ₩57,005 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,836 | ₩58,266 | ₩55,100 | ₩55,878 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,675 | ₩57,877 | ₩56,475 | ₩56,790 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩56,053 | ₩57,340 | ₩55,811 | ₩57,219 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,722 | ₩58,896 | ₩55,328 | ₩55,476 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,447 | ₩59,446 | ₩56,777 | ₩58,588 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,696 | ₩57,032 | ₩55,925 | ₩56,602 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,468 | ₩57,394 | ₩56,213 | ₩56,307 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩57,085 | ₩57,442 | ₩56,213 | ₩56,871 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,972 | ₩57,622 | ₩55,945 | ₩56,683 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,805 | ₩56,334 | ₩54,805 | ₩56,026 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,336 | ₩54,979 | ₩53,303 | ₩54,443 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,744 | ₩56,053 | ₩54,839 | ₩54,993 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,422 | ₩56,079 | ₩54,725 | ₩55,771 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩57,152 | ₩57,662 | ₩55,710 | ₩55,771 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,656 | ₩57,079 | ₩56,307 | ₩56,750 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩56,053 | ₩56,374 | ₩55,013 | ₩55,838 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,985 | ₩56,106 | ₩54,845 | ₩55,664 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,583 | ₩56,509 | ₩54,993 | ₩56,388 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,959 | ₩56,327 | ₩54,765 | ₩55,181 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩58,024 | ₩58,380 | ₩56,334 | ₩56,643 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,614 | ₩58,775 | ₩57,501 | ₩58,011 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,507 | ₩59,231 | ₩57,944 | ₩59,205 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩58,145 | ₩58,360 | ₩57,568 | ₩58,024 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,789 | ₩59,272 | ₩57,260 | ₩57,890 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩59,017 | ₩59,969 | ₩58,647 | ₩59,178 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩60,157 | ₩60,948 | ₩58,722 | ₩59,070 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩62,129 | ₩62,263 | ₩59,808 | ₩59,862 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,276 | ₩62,752 | ₩60,948 | ₩62,129 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,814 | ₩61,699 | ₩60,043 | ₩61,149 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,444 | ₩61,444 | ₩59,231 | ₩59,915 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩61,190 | ₩62,061 | ₩59,989 | ₩61,619 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,637 | ₩67,051 | ₩61,089 | ₩61,324 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,388 | ₩65,723 | ₩64,684 | ₩65,267 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,670 | ₩65,757 | ₩64,744 | ₩65,321 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩65,227 | ₩66,568 | ₩64,348 | ₩66,260 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,978 | ₩66,219 | ₩64,677 | ₩65,187 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,388 | ₩66,327 | ₩64,865 | ₩65,643 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,602 | ₩65,965 | ₩64,114 | ₩65,066 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,388 | ₩66,166 | ₩64,623 | ₩65,053 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,531 | ₩65,401 | ₩62,531 | ₩65,348 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,492 | ₩62,893 | ₩60,090 | ₩62,705 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩60,117 | ₩60,553 | ₩59,339 | ₩59,540 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,734 | ₩60,895 | ₩59,754 | ₩60,197 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,358 | ₩61,002 | ₩59,674 | ₩60,975 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,379 | ₩60,224 | ₩59,298 | ₩60,117 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,406 | ₩59,895 | ₩58,950 | ₩59,567 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,668 | ₩59,500 | ₩58,574 | ₩59,205 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,816 | ₩59,567 | ₩58,132 | ₩58,762 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩56,173 | ₩57,099 | ₩55,925 | ₩56,254 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩56,173 | ₩56,636 | ₩55,134 | ₩56,616 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,470 | ₩56,830 | ₩54,403 | ₩56,374 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,221 | ₩56,281 | ₩54,993 | ₩55,704 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,370 | ₩55,154 | ₩52,833 | ₩54,349 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩54,094 | ₩54,316 | ₩52,082 | ₩52,458 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,376 | ₩54,993 | ₩53,303 | ₩53,531 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,717 | ₩56,602 | ₩54,295 | ₩54,684 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,273 | ₩57,421 | ₩56,258 | ₩56,549 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,926 | ₩57,085 | ₩54,711 | ₩56,428 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,389 | ₩56,053 | ₩53,678 | ₩55,610 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,819 | ₩55,315 | ₩52,223 | ₩52,981 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,255 | ₩55,851 | ₩54,000 | ₩55,248 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,401 | ₩56,817 | ₩54,839 | ₩55,087 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,543 | ₩56,475 | ₩55,207 | ₩56,441 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,295 | ₩55,368 | ₩53,853 | ₩55,315 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩55,087 | ₩55,436 | ₩53,088 | ₩53,544 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩55,006 | ₩55,717 | ₩53,980 | ₩54,698 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,516 | ₩56,441 | ₩55,073 | ₩55,784 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩57,005 | ₩57,421 | ₩55,677 | ₩55,798 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,449 | ₩57,380 | ₩54,926 | ₩56,938 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩55,154 | ₩56,321 | ₩54,705 | ₩56,160 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩57,166 | ₩57,394 | ₩54,886 | ₩56,455 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,373 | ₩59,017 | ₩56,978 | ₩57,850 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,373 | ₩58,507 | ₩56,824 | ₩58,064 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,789 | ₩59,822 | ₩58,172 | ₩59,795 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,754 | ₩60,157 | ₩58,668 | ₩59,634 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,270 | ₩61,391 | ₩59,124 | ₩60,532 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩61,029 | ₩62,893 | ₩59,687 | ₩60,036 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,963 | ₩60,345 | ₩58,520 | ₩60,345 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,272 | ₩59,781 | ₩58,440 | ₩59,164 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,500 | ₩60,492 | ₩59,178 | ₩59,875 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩59,057 | ₩59,748 | ₩58,601 | ₩59,567 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,607 | ₩60,653 | ₩58,990 | ₩59,231 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,446 | ₩60,231 | ₩58,655 | ₩59,594 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩59,003 | ₩60,157 | ₩58,655 | ₩59,567 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,962 | ₩61,605 | ₩58,695 | ₩58,883 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,377 | ₩61,847 | ₩60,036 | ₩60,345 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,237 | ₩61,088 | ₩59,915 | ₩60,747 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,594 | ₩60,747 | ₩59,359 | ₩60,103 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,386 | ₩59,822 | ₩58,172 | ₩59,620 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,985 | ₩57,830 | ₩55,650 | ₩57,649 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,844 | ₩57,528 | ₩55,295 | ₩56,576 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,233 | ₩57,568 | ₩55,798 | ₩56,777 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩55,033 | ₩56,743 | ₩55,033 | ₩56,616 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,959 | ₩56,777 | ₩55,140 | ₩55,757 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,482 | ₩58,681 | ₩55,167 | ₩56,629 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,240 | ₩56,884 | ₩55,737 | ₩56,227 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩57,112 | ₩57,146 | ₩56,053 | ₩56,146 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩56,146 | ₩57,139 | ₩55,878 | ₩56,817 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,911 | ₩57,126 | ₩55,798 | ₩56,106 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,501 | ₩57,555 | ₩55,757 | ₩56,884 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,622 | ₩57,622 | ₩56,448 | ₩56,871 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,576 | ₩57,300 | ₩56,334 | ₩56,374 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,313 | ₩57,743 | ₩56,938 | ₩57,434 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,957 | ₩58,024 | ₩56,938 | ₩57,058 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,354 | ₩57,675 | ₩56,039 | ₩56,374 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,260 | ₩57,595 | ₩56,616 | ₩57,394 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,334 | ₩57,347 | ₩55,811 | ₩57,058 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,389 | ₩56,240 | ₩54,148 | ₩56,160 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,979 | ₩55,060 | ₩53,437 | ₩54,309 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩55,127 | ₩55,784 | ₩54,215 | ₩54,979 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩54,000 | ₩55,275 | ₩53,115 | ₩55,234 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,310 | ₩54,859 | ₩51,895 | ₩54,134 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,318 | ₩52,444 | ₩51,318 | ₩52,270 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩52,136 | ₩52,136 | ₩51,090 | ₩51,318 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,552 | ₩52,632 | ₩52,055 | ₩52,123 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,793 | ₩53,115 | ₩52,458 | ₩52,579 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,887 | ₩53,115 | ₩52,733 | ₩53,075 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,981 | ₩53,021 | ₩52,585 | ₩52,847 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,874 | ₩53,115 | ₩52,357 | ₩52,847 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,525 | ₩53,048 | ₩52,109 | ₩52,927 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,626 | ₩52,351 | ₩51,626 | ₩52,149 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,935 | ₩52,096 | ₩51,130 | ₩51,573 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,431 | ₩52,746 | ₩50,929 | ₩51,237 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,740 | ₩53,061 | ₩52,310 | ₩52,565 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,330 | ₩53,491 | ₩52,371 | ₩52,726 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,389 | ₩54,389 | ₩52,467 | ₩53,196 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,705 | ₩54,430 | ₩52,807 | ₩54,188 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,607 | ₩53,745 | ₩50,607 | ₩53,558 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩52,042 | ₩52,330 | ₩50,365 | ₩50,567 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,592 | ₩52,740 | ₩51,895 | ₩52,176 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,297 | ₩52,592 | ₩51,559 | ₩52,391 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,868 | ₩52,324 | ₩51,546 | ₩52,310 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩52,096 | ₩52,377 | ₩51,385 | ₩51,962 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,646 | ₩52,646 | ₩51,693 | ₩52,096 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,270 | ₩53,008 | ₩52,029 | ₩52,283 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,619 | ₩53,182 | ₩52,619 | ₩53,061 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,310 | ₩53,088 | ₩52,297 | ₩52,619 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,969 | ₩52,377 | ₩50,245 | ₩52,270 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,829 | ₩50,915 | ₩49,386 | ₩50,580 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,252 | ₩49,856 | ₩48,421 | ₩49,440 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,996 | ₩51,184 | ₩49,091 | ₩49,319 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,909 | ₩50,627 | ₩49,628 | ₩50,191 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,762 | ₩50,258 | ₩49,105 | ₩49,628 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩50,097 | ₩50,848 | ₩49,373 | ₩50,164 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,748 | ₩50,835 | ₩49,427 | ₩50,097 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,438 | ₩51,747 | ₩50,258 | ₩50,339 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,500 | ₩51,640 | ₩50,446 | ₩51,452 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,312 | ₩50,848 | ₩50,218 | ₩50,339 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩49,078 | ₩50,661 | ₩48,736 | ₩50,473 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,884 | ₩48,649 | ₩47,160 | ₩48,622 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,877 | ₩49,601 | ₩48,076 | ₩48,380 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,616 | ₩49,017 | ₩47,267 | ₩48,796 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,227 | ₩47,931 | ₩46,776 | ₩47,522 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,480 | ₩49,681 | ₩47,783 | ₩47,991 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,280 | ₩49,400 | ₩47,093 | ₩49,386 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,468 | ₩47,804 | ₩45,631 | ₩47,039 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩46,033 | ₩47,173 | ₩45,912 | ₩46,221 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,516 | ₩46,556 | ₩45,886 | ₩46,020 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,945 | ₩47,193 | ₩46,275 | ₩46,503 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩47,012 | ₩47,482 | ₩46,623 | ₩46,637 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,201 | ₩46,415 | ₩44,960 | ₩46,301 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩47,079 | ₩47,267 | ₩45,094 | ₩45,121 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,677 | ₩47,200 | ₩46,496 | ₩46,891 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,355 | ₩47,086 | ₩46,020 | ₩46,704 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,859 | ₩46,342 | ₩45,671 | ₩45,926 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,663 | ₩46,731 | ₩45,631 | ₩46,181 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩47,012 | ₩47,052 | ₩46,261 | ₩46,328 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,818 | ₩46,891 | ₩45,550 | ₩46,476 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,409 | ₩46,771 | ₩46,181 | ₩46,355 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩47,120 | ₩47,294 | ₩45,577 | ₩45,671 | -3.07% | 158.1만 |
|---|