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 | ₩53,938 | ₩54,320 | ₩53,336 | ₩53,992 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,376 | ₩54,112 | ₩53,028 | ₩53,536 | +0.30% | 224.2만 |
| 2026.10.07 | ₩55,050 | ₩55,478 | ₩53,510 | ₩53,844 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,782 | ₩55,686 | ₩54,614 | ₩55,438 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,978 | ₩55,491 | ₩53,719 | ₩54,447 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,340 | ₩55,076 | ₩54,152 | ₩54,206 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,769 | ₩53,831 | ₩51,344 | ₩53,577 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,970 | ₩52,153 | ₩51,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,688 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,340 | ₩52,037 | ₩51,166 | ₩51,889 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,180 | ₩51,875 | ₩50,544 | ₩51,354 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,805 | ₩51,909 | ₩50,550 | ₩51,501 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,202 | ₩51,461 | ₩49,921 | ₩50,657 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,457 | ₩51,139 | ₩50,189 | ₩50,644 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,671 | ₩50,845 | ₩49,800 | ₩50,564 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,523 | ₩50,751 | ₩49,519 | ₩50,162 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,894 | ₩50,202 | ₩49,225 | ₩50,068 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩50,068 | ₩50,175 | ₩48,930 | ₩49,559 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩50,055 | ₩50,336 | ₩48,876 | ₩49,225 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,881 | ₩50,041 | ₩49,024 | ₩49,506 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,506 | ₩50,015 | ₩48,408 | ₩49,707 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,644 | ₩51,166 | ₩49,492 | ₩50,698 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,577 | ₩51,635 | ₩49,874 | ₩50,055 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,376 | ₩53,777 | ₩47,631 | ₩50,898 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,737 | ₩54,313 | ₩52,974 | ₩53,831 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,456 | ₩54,045 | ₩53,108 | ₩53,617 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,760 | ₩53,831 | ₩52,385 | ₩53,603 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,505 | ₩53,295 | ₩51,769 | ₩52,706 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,251 | ₩52,746 | ₩51,595 | ₩52,385 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩53,028 | ₩55,118 | ₩52,552 | ₩52,559 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,117 | ₩55,264 | ₩52,994 | ₩53,148 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,224 | ₩55,773 | ₩54,902 | ₩55,237 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,978 | ₩55,317 | ₩53,903 | ₩55,197 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,331 | ₩55,331 | ₩53,878 | ₩54,072 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,902 | ₩55,170 | ₩54,179 | ₩54,527 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩56,081 | ₩56,469 | ₩54,916 | ₩55,117 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,295 | ₩56,837 | ₩55,866 | ₩56,148 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,781 | ₩57,942 | ₩55,987 | ₩56,924 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,214 | ₩59,286 | ₩57,272 | ₩57,286 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,920 | ₩60,192 | ₩58,839 | ₩59,884 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,223 | ₩58,866 | ₩58,183 | ₩58,853 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,370 | ₩58,873 | ₩57,366 | ₩58,223 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,969 | ₩58,986 | ₩57,915 | ₩58,317 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,844 | ₩58,170 | ₩56,282 | ₩57,433 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩56,040 | ₩56,744 | ₩55,840 | ₩56,670 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,866 | ₩56,482 | ₩55,585 | ₩55,866 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,228 | ₩56,616 | ₩55,130 | ₩55,237 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,947 | ₩56,268 | ₩55,465 | ₩55,947 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,474 | ₩56,027 | ₩53,155 | ₩55,625 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,880 | ₩53,764 | ₩52,291 | ₩53,349 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,295 | ₩54,032 | ₩52,258 | ₩53,135 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,675 | ₩55,304 | ₩50,189 | ₩52,492 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,251 | ₩52,746 | ₩50,644 | ₩51,488 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,175 | ₩53,255 | ₩51,608 | ₩52,666 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,563 | ₩54,059 | ₩52,787 | ₩53,469 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,202 | ₩53,389 | ₩52,552 | ₩52,987 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,568 | ₩53,081 | ₩51,314 | ₩52,974 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,903 | ₩52,413 | ₩51,675 | ₩52,157 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,295 | ₩53,362 | ₩51,380 | ₩52,345 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,684 | ₩53,871 | ₩52,338 | ₩52,733 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,965 | ₩54,554 | ₩53,443 | ₩53,724 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,916 | ₩55,465 | ₩54,126 | ₩54,675 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,666 | ₩55,933 | ₩53,978 | ₩55,170 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,643 | ₩56,643 | ₩55,250 | ₩55,585 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩55,050 | ₩55,746 | ₩54,902 | ₩55,438 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,773 | ₩56,295 | ₩55,190 | ₩55,384 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,509 | ₩57,447 | ₩55,585 | ₩55,746 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,634 | ₩55,699 | ₩54,407 | ₩55,532 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,817 | ₩56,817 | ₩53,804 | ₩55,304 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,134 | ₩57,534 | ₩56,000 | ₩57,353 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,235 | ₩57,674 | ₩54,862 | ₩56,215 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,920 | ₩56,429 | ₩54,823 | ₩55,947 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,916 | ₩56,710 | ₩54,380 | ₩56,710 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,130 | ₩55,599 | ₩54,166 | ₩54,916 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,532 | ₩55,987 | ₩54,842 | ₩55,103 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,603 | ₩57,768 | ₩55,398 | ₩55,813 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,451 | ₩56,904 | ₩55,451 | ₩56,174 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,746 | ₩56,918 | ₩55,331 | ₩55,679 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,938 | ₩57,480 | ₩56,656 | ₩57,286 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩57,045 | ₩57,232 | ₩56,496 | ₩56,964 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,978 | ₩57,627 | ₩55,947 | ₩55,987 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩56,040 | ₩57,460 | ₩55,668 | ₩56,911 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,741 | ₩58,170 | ₩55,009 | ₩55,786 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,580 | ₩57,781 | ₩56,382 | ₩56,697 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,960 | ₩57,246 | ₩55,719 | ₩57,125 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,625 | ₩58,799 | ₩55,237 | ₩55,384 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,353 | ₩59,348 | ₩56,683 | ₩58,491 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,603 | ₩56,938 | ₩55,833 | ₩56,509 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,375 | ₩57,299 | ₩56,121 | ₩56,215 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,991 | ₩57,347 | ₩56,121 | ₩56,777 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,880 | ₩57,527 | ₩55,853 | ₩56,590 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,715 | ₩56,241 | ₩54,715 | ₩55,933 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,246 | ₩54,889 | ₩53,215 | ₩54,353 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,652 | ₩55,960 | ₩54,748 | ₩54,902 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,331 | ₩55,987 | ₩54,634 | ₩55,679 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩57,058 | ₩57,567 | ₩55,619 | ₩55,679 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,563 | ₩56,985 | ₩56,215 | ₩56,656 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,960 | ₩56,282 | ₩54,922 | ₩55,746 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,893 | ₩56,014 | ₩54,755 | ₩55,572 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,491 | ₩56,415 | ₩54,902 | ₩56,295 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,866 | ₩56,235 | ₩54,675 | ₩55,090 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,929 | ₩58,283 | ₩56,241 | ₩56,549 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,518 | ₩58,678 | ₩57,406 | ₩57,915 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,411 | ₩59,134 | ₩57,848 | ₩59,107 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩58,049 | ₩58,263 | ₩57,473 | ₩57,929 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,692 | ₩59,174 | ₩57,165 | ₩57,795 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,920 | ₩59,870 | ₩58,550 | ₩59,080 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩60,058 | ₩60,848 | ₩58,625 | ₩58,973 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩62,026 | ₩62,160 | ₩59,710 | ₩59,763 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,173 | ₩62,649 | ₩60,848 | ₩62,026 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,714 | ₩61,598 | ₩59,944 | ₩61,049 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,343 | ₩61,343 | ₩59,134 | ₩59,817 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩61,089 | ₩61,959 | ₩59,890 | ₩61,517 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,530 | ₩66,941 | ₩60,988 | ₩61,223 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,280 | ₩65,615 | ₩64,577 | ₩65,160 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,561 | ₩65,648 | ₩64,637 | ₩65,213 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩65,119 | ₩66,459 | ₩64,242 | ₩66,151 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,869 | ₩66,110 | ₩64,570 | ₩65,079 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,280 | ₩66,218 | ₩64,758 | ₩65,535 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,494 | ₩65,856 | ₩64,008 | ₩64,959 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,280 | ₩66,057 | ₩64,517 | ₩64,945 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,428 | ₩65,294 | ₩62,428 | ₩65,240 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,393 | ₩62,789 | ₩59,991 | ₩62,602 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩60,018 | ₩60,453 | ₩59,241 | ₩59,442 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,634 | ₩60,794 | ₩59,656 | ₩60,098 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,259 | ₩60,901 | ₩59,576 | ₩60,875 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,281 | ₩60,125 | ₩59,201 | ₩60,018 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,308 | ₩59,797 | ₩58,853 | ₩59,469 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,571 | ₩59,402 | ₩58,478 | ₩59,107 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,719 | ₩59,469 | ₩58,036 | ₩58,665 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩56,081 | ₩57,005 | ₩55,833 | ₩56,161 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩56,081 | ₩56,543 | ₩55,043 | ₩56,523 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,380 | ₩56,737 | ₩54,313 | ₩56,282 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,130 | ₩56,188 | ₩54,902 | ₩55,612 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,282 | ₩55,063 | ₩52,746 | ₩54,260 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩54,005 | ₩54,226 | ₩51,996 | ₩52,371 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,286 | ₩54,902 | ₩53,215 | ₩53,443 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,625 | ₩56,509 | ₩54,206 | ₩54,594 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,179 | ₩57,326 | ₩56,165 | ₩56,456 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,835 | ₩56,991 | ₩54,621 | ₩56,335 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,300 | ₩55,960 | ₩53,590 | ₩55,518 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,728 | ₩55,224 | ₩52,137 | ₩52,894 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,166 | ₩55,759 | ₩53,911 | ₩55,157 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,308 | ₩56,723 | ₩54,748 | ₩54,996 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,451 | ₩56,382 | ₩55,117 | ₩56,348 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,206 | ₩55,277 | ₩53,764 | ₩55,224 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,996 | ₩55,344 | ₩53,001 | ₩53,456 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,916 | ₩55,625 | ₩53,891 | ₩54,608 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,425 | ₩56,348 | ₩54,983 | ₩55,692 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,911 | ₩57,326 | ₩55,585 | ₩55,706 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,358 | ₩57,286 | ₩54,835 | ₩56,844 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩55,063 | ₩56,228 | ₩54,614 | ₩56,067 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩57,072 | ₩57,299 | ₩54,795 | ₩56,362 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,277 | ₩58,920 | ₩56,884 | ₩57,755 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,277 | ₩58,411 | ₩56,730 | ₩57,969 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,692 | ₩59,723 | ₩58,076 | ₩59,696 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,656 | ₩60,058 | ₩58,571 | ₩59,535 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,169 | ₩61,290 | ₩59,027 | ₩60,433 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,928 | ₩62,789 | ₩59,589 | ₩59,937 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,866 | ₩60,245 | ₩58,424 | ₩60,245 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,174 | ₩59,683 | ₩58,344 | ₩59,067 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,402 | ₩60,393 | ₩59,080 | ₩59,777 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,960 | ₩59,649 | ₩58,504 | ₩59,469 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,509 | ₩60,553 | ₩58,893 | ₩59,134 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,348 | ₩60,131 | ₩58,558 | ₩59,495 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,906 | ₩60,058 | ₩58,558 | ₩59,469 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,861 | ₩61,504 | ₩58,598 | ₩58,786 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,276 | ₩61,745 | ₩59,937 | ₩60,245 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,138 | ₩60,987 | ₩59,817 | ₩60,647 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,495 | ₩60,647 | ₩59,261 | ₩60,004 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,290 | ₩59,723 | ₩58,076 | ₩59,522 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,893 | ₩57,734 | ₩55,558 | ₩57,554 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,750 | ₩57,433 | ₩55,204 | ₩56,482 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,139 | ₩57,473 | ₩55,706 | ₩56,683 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,942 | ₩56,650 | ₩54,942 | ₩56,523 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,866 | ₩56,683 | ₩55,050 | ₩55,666 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,389 | ₩58,585 | ₩55,076 | ₩56,536 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,148 | ₩56,790 | ₩55,645 | ₩56,134 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩57,018 | ₩57,052 | ₩55,960 | ₩56,054 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩56,054 | ₩57,045 | ₩55,786 | ₩56,723 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,817 | ₩57,031 | ₩55,706 | ₩56,014 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,406 | ₩57,460 | ₩55,666 | ₩56,790 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,527 | ₩57,527 | ₩56,355 | ₩56,777 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,482 | ₩57,205 | ₩56,241 | ₩56,282 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,219 | ₩57,647 | ₩56,844 | ₩57,339 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,862 | ₩57,929 | ₩56,844 | ₩56,964 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,259 | ₩57,580 | ₩55,947 | ₩56,282 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,165 | ₩57,500 | ₩56,523 | ₩57,299 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,241 | ₩57,252 | ₩55,719 | ₩56,964 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,300 | ₩56,148 | ₩54,059 | ₩56,067 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,889 | ₩54,969 | ₩53,349 | ₩54,219 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩55,036 | ₩55,692 | ₩54,126 | ₩54,889 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,911 | ₩55,183 | ₩53,028 | ₩55,143 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,224 | ₩54,768 | ₩51,809 | ₩54,045 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,233 | ₩52,358 | ₩51,233 | ₩52,184 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩52,050 | ₩52,050 | ₩51,006 | ₩51,233 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,465 | ₩52,546 | ₩51,970 | ₩52,037 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,706 | ₩53,028 | ₩52,371 | ₩52,492 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,800 | ₩53,028 | ₩52,646 | ₩52,987 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,894 | ₩52,934 | ₩52,499 | ₩52,760 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,787 | ₩53,028 | ₩52,271 | ₩52,760 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,438 | ₩52,961 | ₩52,023 | ₩52,840 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,541 | ₩52,264 | ₩51,541 | ₩52,063 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,849 | ₩52,010 | ₩51,046 | ₩51,488 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,345 | ₩52,659 | ₩50,845 | ₩51,153 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,653 | ₩52,974 | ₩52,224 | ₩52,479 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,242 | ₩53,403 | ₩52,284 | ₩52,639 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,300 | ₩54,300 | ₩52,381 | ₩53,108 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,617 | ₩54,340 | ₩52,720 | ₩54,099 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,523 | ₩53,657 | ₩50,523 | ₩53,469 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,956 | ₩52,244 | ₩50,282 | ₩50,483 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,505 | ₩52,653 | ₩51,809 | ₩52,090 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,211 | ₩52,505 | ₩51,474 | ₩52,304 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,782 | ₩52,238 | ₩51,461 | ₩52,224 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩52,010 | ₩52,291 | ₩51,300 | ₩51,876 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,559 | ₩52,559 | ₩51,608 | ₩52,010 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,184 | ₩52,920 | ₩51,943 | ₩52,197 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,532 | ₩53,095 | ₩52,532 | ₩52,974 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,224 | ₩53,001 | ₩52,211 | ₩52,532 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,885 | ₩52,291 | ₩50,162 | ₩52,184 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,747 | ₩50,831 | ₩49,305 | ₩50,497 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,171 | ₩49,774 | ₩48,341 | ₩49,358 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,912 | ₩51,099 | ₩49,010 | ₩49,238 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,827 | ₩50,544 | ₩49,546 | ₩50,108 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,680 | ₩50,175 | ₩49,024 | ₩49,546 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩50,015 | ₩50,765 | ₩49,292 | ₩50,082 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,666 | ₩50,751 | ₩49,345 | ₩50,015 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,354 | ₩51,662 | ₩50,175 | ₩50,256 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,416 | ₩51,555 | ₩50,363 | ₩51,367 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,229 | ₩50,765 | ₩50,135 | ₩50,256 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,997 | ₩50,577 | ₩48,655 | ₩50,390 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,805 | ₩48,568 | ₩47,082 | ₩48,542 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,796 | ₩49,519 | ₩47,997 | ₩48,301 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,537 | ₩48,937 | ₩47,189 | ₩48,716 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,149 | ₩47,852 | ₩46,699 | ₩47,444 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,399 | ₩49,600 | ₩47,705 | ₩47,912 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,203 | ₩49,318 | ₩47,015 | ₩49,305 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,390 | ₩47,725 | ₩45,556 | ₩46,962 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,957 | ₩47,095 | ₩45,837 | ₩46,145 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,439 | ₩46,479 | ₩45,810 | ₩45,944 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,868 | ₩47,116 | ₩46,198 | ₩46,426 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,935 | ₩47,403 | ₩46,546 | ₩46,560 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,127 | ₩46,339 | ₩44,886 | ₩46,225 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩47,002 | ₩47,189 | ₩45,020 | ₩45,047 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,600 | ₩47,122 | ₩46,419 | ₩46,814 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,279 | ₩47,008 | ₩45,944 | ₩46,627 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,783 | ₩46,265 | ₩45,596 | ₩45,850 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,587 | ₩46,654 | ₩45,556 | ₩46,105 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,935 | ₩46,975 | ₩46,185 | ₩46,252 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,743 | ₩46,814 | ₩45,475 | ₩46,399 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,332 | ₩46,694 | ₩46,105 | ₩46,279 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩47,042 | ₩47,216 | ₩45,502 | ₩45,596 | -3.07% | 158.1만 |
|---|