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 | ₩54,039 | ₩54,422 | ₩53,436 | ₩54,093 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,476 | ₩54,214 | ₩53,127 | ₩53,637 | +0.30% | 224.2만 |
| 2026.10.07 | ₩55,153 | ₩55,582 | ₩53,610 | ₩53,945 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,884 | ₩55,790 | ₩54,717 | ₩55,542 | +1.20% | 267.4만 |
| 2026.10.05 | ₩54,079 | ₩55,595 | ₩53,819 | ₩54,549 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,442 | ₩55,180 | ₩54,254 | ₩54,308 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,866 | ₩53,932 | ₩51,441 | ₩53,677 | +3.49% | 353.4만 |
| 2026.09.30 | ₩52,067 | ₩52,251 | ₩51,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,785 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,437 | ₩52,134 | ₩51,262 | ₩51,987 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,276 | ₩51,972 | ₩50,638 | ₩51,450 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,900 | ₩52,007 | ₩50,645 | ₩51,598 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,296 | ₩51,557 | ₩50,014 | ₩50,752 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,551 | ₩51,235 | ₩50,283 | ₩50,739 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,766 | ₩50,940 | ₩49,894 | ₩50,658 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,618 | ₩50,846 | ₩49,612 | ₩50,256 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,988 | ₩50,296 | ₩49,317 | ₩50,162 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩50,162 | ₩50,269 | ₩49,022 | ₩49,652 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩50,149 | ₩50,430 | ₩48,968 | ₩49,317 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,974 | ₩50,135 | ₩49,116 | ₩49,599 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,599 | ₩50,108 | ₩48,498 | ₩49,800 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,739 | ₩51,262 | ₩49,585 | ₩50,793 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,672 | ₩51,732 | ₩49,968 | ₩50,149 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,476 | ₩53,878 | ₩47,720 | ₩50,994 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,838 | ₩54,415 | ₩53,073 | ₩53,932 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,556 | ₩54,147 | ₩53,207 | ₩53,717 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,859 | ₩53,932 | ₩52,483 | ₩53,704 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,604 | ₩53,395 | ₩51,866 | ₩52,805 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,349 | ₩52,845 | ₩51,691 | ₩52,483 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩53,127 | ₩55,221 | ₩52,651 | ₩52,657 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,220 | ₩55,367 | ₩53,093 | ₩53,248 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,327 | ₩55,877 | ₩55,005 | ₩55,341 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩54,079 | ₩55,421 | ₩54,004 | ₩55,300 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,434 | ₩55,434 | ₩53,979 | ₩54,173 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩55,005 | ₩55,274 | ₩54,281 | ₩54,630 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩56,186 | ₩56,575 | ₩55,019 | ₩55,220 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,400 | ₩56,944 | ₩55,971 | ₩56,253 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,890 | ₩58,051 | ₩56,092 | ₩57,031 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,325 | ₩59,398 | ₩57,380 | ₩57,393 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩59,030 | ₩60,304 | ₩58,949 | ₩59,996 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,332 | ₩58,976 | ₩58,292 | ₩58,963 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,480 | ₩58,983 | ₩57,474 | ₩58,332 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩58,077 | ₩59,097 | ₩58,024 | ₩58,426 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,950 | ₩58,279 | ₩56,387 | ₩57,541 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩56,146 | ₩56,850 | ₩55,944 | ₩56,776 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,971 | ₩56,588 | ₩55,689 | ₩55,971 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,333 | ₩56,722 | ₩55,233 | ₩55,341 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩56,052 | ₩56,374 | ₩55,569 | ₩56,052 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,576 | ₩56,132 | ₩53,254 | ₩55,730 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,979 | ₩53,865 | ₩52,389 | ₩53,449 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,395 | ₩54,133 | ₩52,356 | ₩53,234 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,777 | ₩55,408 | ₩50,283 | ₩52,590 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,349 | ₩52,845 | ₩50,739 | ₩51,584 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,275 | ₩53,355 | ₩51,705 | ₩52,765 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,664 | ₩54,160 | ₩52,885 | ₩53,570 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,301 | ₩53,489 | ₩52,651 | ₩53,087 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,665 | ₩53,181 | ₩51,410 | ₩53,073 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩52,000 | ₩52,511 | ₩51,772 | ₩52,255 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,395 | ₩53,462 | ₩51,477 | ₩52,443 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,784 | ₩53,972 | ₩52,436 | ₩52,832 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩54,066 | ₩54,656 | ₩53,543 | ₩53,825 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩55,019 | ₩55,569 | ₩54,227 | ₩54,777 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,770 | ₩56,038 | ₩54,079 | ₩55,274 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,749 | ₩56,749 | ₩55,354 | ₩55,689 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩55,153 | ₩55,850 | ₩55,005 | ₩55,542 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,877 | ₩56,400 | ₩55,294 | ₩55,488 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,615 | ₩57,554 | ₩55,689 | ₩55,850 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,737 | ₩55,803 | ₩54,509 | ₩55,636 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,924 | ₩56,924 | ₩53,905 | ₩55,408 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,239 | ₩57,641 | ₩56,105 | ₩57,460 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,340 | ₩57,782 | ₩54,965 | ₩56,320 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩56,025 | ₩56,535 | ₩54,926 | ₩56,052 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩55,019 | ₩56,816 | ₩54,482 | ₩56,816 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,233 | ₩55,703 | ₩54,267 | ₩55,019 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,636 | ₩56,092 | ₩54,945 | ₩55,206 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,709 | ₩57,876 | ₩55,502 | ₩55,917 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,555 | ₩57,011 | ₩55,555 | ₩56,280 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,850 | ₩57,024 | ₩55,434 | ₩55,783 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩57,044 | ₩57,588 | ₩56,763 | ₩57,393 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩57,152 | ₩57,340 | ₩56,602 | ₩57,071 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩57,085 | ₩57,735 | ₩56,052 | ₩56,092 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩56,146 | ₩57,568 | ₩55,773 | ₩57,018 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,849 | ₩58,279 | ₩55,113 | ₩55,891 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,688 | ₩57,890 | ₩56,488 | ₩56,803 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩56,065 | ₩57,353 | ₩55,824 | ₩57,232 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,735 | ₩58,909 | ₩55,341 | ₩55,488 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,460 | ₩59,459 | ₩56,790 | ₩58,601 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,709 | ₩57,044 | ₩55,938 | ₩56,615 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,481 | ₩57,407 | ₩56,226 | ₩56,320 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩57,098 | ₩57,455 | ₩56,226 | ₩56,883 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,985 | ₩57,635 | ₩55,958 | ₩56,696 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,817 | ₩56,347 | ₩54,817 | ₩56,038 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,348 | ₩54,992 | ₩53,315 | ₩54,455 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,756 | ₩56,065 | ₩54,851 | ₩55,005 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,434 | ₩56,092 | ₩54,737 | ₩55,783 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩57,165 | ₩57,675 | ₩55,723 | ₩55,783 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,669 | ₩57,091 | ₩56,320 | ₩56,763 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩56,065 | ₩56,387 | ₩55,025 | ₩55,850 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,998 | ₩56,119 | ₩54,858 | ₩55,676 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,595 | ₩56,521 | ₩55,005 | ₩56,400 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,971 | ₩56,340 | ₩54,777 | ₩55,193 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩58,037 | ₩58,393 | ₩56,347 | ₩56,655 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,627 | ₩58,788 | ₩57,514 | ₩58,024 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,520 | ₩59,245 | ₩57,957 | ₩59,218 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩58,158 | ₩58,373 | ₩57,581 | ₩58,037 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,802 | ₩59,285 | ₩57,272 | ₩57,903 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩59,030 | ₩59,982 | ₩58,660 | ₩59,191 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩60,170 | ₩60,962 | ₩58,735 | ₩59,084 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩62,142 | ₩62,277 | ₩59,821 | ₩59,875 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,290 | ₩62,766 | ₩60,962 | ₩62,142 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,828 | ₩61,713 | ₩60,056 | ₩61,163 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,458 | ₩61,458 | ₩59,245 | ₩59,929 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩61,203 | ₩62,075 | ₩60,003 | ₩61,633 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,651 | ₩67,066 | ₩61,103 | ₩61,337 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,403 | ₩65,738 | ₩64,698 | ₩65,282 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,684 | ₩65,771 | ₩64,759 | ₩65,335 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩65,242 | ₩66,583 | ₩64,363 | ₩66,275 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,993 | ₩66,234 | ₩64,691 | ₩65,201 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,403 | ₩66,342 | ₩64,879 | ₩65,657 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,617 | ₩65,979 | ₩64,128 | ₩65,081 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,403 | ₩66,181 | ₩64,638 | ₩65,067 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,545 | ₩65,416 | ₩62,545 | ₩65,362 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,506 | ₩62,907 | ₩60,103 | ₩62,719 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩60,130 | ₩60,566 | ₩59,352 | ₩59,553 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,747 | ₩60,908 | ₩59,768 | ₩60,211 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,372 | ₩61,016 | ₩59,687 | ₩60,989 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,392 | ₩60,237 | ₩59,312 | ₩60,130 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,419 | ₩59,909 | ₩58,963 | ₩59,580 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,681 | ₩59,513 | ₩58,587 | ₩59,218 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,829 | ₩59,580 | ₩58,145 | ₩58,775 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩56,186 | ₩57,111 | ₩55,938 | ₩56,266 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩56,186 | ₩56,649 | ₩55,146 | ₩56,629 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,482 | ₩56,843 | ₩54,415 | ₩56,387 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,233 | ₩56,293 | ₩55,005 | ₩55,716 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,382 | ₩55,166 | ₩52,845 | ₩54,361 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩54,106 | ₩54,328 | ₩52,094 | ₩52,470 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,388 | ₩55,005 | ₩53,315 | ₩53,543 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,730 | ₩56,615 | ₩54,308 | ₩54,697 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,286 | ₩57,433 | ₩56,270 | ₩56,561 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,938 | ₩57,098 | ₩54,723 | ₩56,441 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,401 | ₩56,065 | ₩53,690 | ₩55,622 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,831 | ₩55,327 | ₩52,235 | ₩52,993 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,267 | ₩55,864 | ₩54,012 | ₩55,260 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,414 | ₩56,830 | ₩54,851 | ₩55,099 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,555 | ₩56,488 | ₩55,220 | ₩56,454 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,308 | ₩55,381 | ₩53,865 | ₩55,327 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩55,099 | ₩55,448 | ₩53,100 | ₩53,556 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩55,019 | ₩55,730 | ₩53,992 | ₩54,710 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,528 | ₩56,454 | ₩55,086 | ₩55,797 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩57,018 | ₩57,433 | ₩55,689 | ₩55,810 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,461 | ₩57,393 | ₩54,938 | ₩56,950 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩55,166 | ₩56,333 | ₩54,717 | ₩56,172 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩57,179 | ₩57,407 | ₩54,898 | ₩56,468 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,386 | ₩59,030 | ₩56,991 | ₩57,863 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,386 | ₩58,520 | ₩56,836 | ₩58,077 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,802 | ₩59,835 | ₩58,185 | ₩59,808 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,768 | ₩60,170 | ₩58,681 | ₩59,647 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,284 | ₩61,405 | ₩59,137 | ₩60,546 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩61,042 | ₩62,907 | ₩59,701 | ₩60,050 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,976 | ₩60,358 | ₩58,534 | ₩60,358 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,285 | ₩59,795 | ₩58,453 | ₩59,178 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,513 | ₩60,506 | ₩59,191 | ₩59,889 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩59,070 | ₩59,761 | ₩58,614 | ₩59,580 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,620 | ₩60,667 | ₩59,003 | ₩59,245 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,459 | ₩60,244 | ₩58,668 | ₩59,607 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩59,017 | ₩60,170 | ₩58,668 | ₩59,580 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,975 | ₩61,619 | ₩58,708 | ₩58,896 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,391 | ₩61,861 | ₩60,050 | ₩60,358 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,251 | ₩61,101 | ₩59,929 | ₩60,761 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,607 | ₩60,761 | ₩59,372 | ₩60,117 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,399 | ₩59,835 | ₩58,185 | ₩59,634 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,998 | ₩57,843 | ₩55,663 | ₩57,662 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,857 | ₩57,541 | ₩55,307 | ₩56,588 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,246 | ₩57,581 | ₩55,810 | ₩56,790 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩55,045 | ₩56,756 | ₩55,045 | ₩56,629 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,971 | ₩56,790 | ₩55,153 | ₩55,770 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,494 | ₩58,695 | ₩55,180 | ₩56,642 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,253 | ₩56,897 | ₩55,750 | ₩56,239 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩57,125 | ₩57,158 | ₩56,065 | ₩56,159 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩56,159 | ₩57,152 | ₩55,891 | ₩56,830 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,924 | ₩57,138 | ₩55,810 | ₩56,119 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,514 | ₩57,568 | ₩55,770 | ₩56,897 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,635 | ₩57,635 | ₩56,461 | ₩56,883 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,588 | ₩57,313 | ₩56,347 | ₩56,387 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,326 | ₩57,755 | ₩56,950 | ₩57,447 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,970 | ₩58,037 | ₩56,950 | ₩57,071 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,366 | ₩57,688 | ₩56,052 | ₩56,387 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,272 | ₩57,608 | ₩56,629 | ₩57,407 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,347 | ₩57,360 | ₩55,824 | ₩57,071 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,401 | ₩56,253 | ₩54,160 | ₩56,172 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,992 | ₩55,072 | ₩53,449 | ₩54,321 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩55,139 | ₩55,797 | ₩54,227 | ₩54,992 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩54,012 | ₩55,287 | ₩53,127 | ₩55,247 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,322 | ₩54,871 | ₩51,906 | ₩54,147 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,329 | ₩52,456 | ₩51,329 | ₩52,282 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩52,148 | ₩52,148 | ₩51,101 | ₩51,329 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,563 | ₩52,644 | ₩52,067 | ₩52,134 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,805 | ₩53,127 | ₩52,470 | ₩52,590 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,899 | ₩53,127 | ₩52,745 | ₩53,087 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,993 | ₩53,033 | ₩52,597 | ₩52,859 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,885 | ₩53,127 | ₩52,369 | ₩52,859 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,537 | ₩53,060 | ₩52,121 | ₩52,939 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,638 | ₩52,362 | ₩51,638 | ₩52,161 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,946 | ₩52,107 | ₩51,141 | ₩51,584 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,443 | ₩52,758 | ₩50,940 | ₩51,249 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,751 | ₩53,073 | ₩52,322 | ₩52,577 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,342 | ₩53,503 | ₩52,382 | ₩52,738 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,401 | ₩54,401 | ₩52,479 | ₩53,207 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,717 | ₩54,442 | ₩52,818 | ₩54,200 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,618 | ₩53,758 | ₩50,618 | ₩53,570 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩52,054 | ₩52,342 | ₩50,377 | ₩50,578 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,604 | ₩52,751 | ₩51,906 | ₩52,188 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,309 | ₩52,604 | ₩51,571 | ₩52,403 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,879 | ₩52,335 | ₩51,557 | ₩52,322 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩52,107 | ₩52,389 | ₩51,396 | ₩51,973 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,657 | ₩52,657 | ₩51,705 | ₩52,107 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,282 | ₩53,020 | ₩52,040 | ₩52,295 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,631 | ₩53,194 | ₩52,631 | ₩53,073 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,322 | ₩53,100 | ₩52,309 | ₩52,631 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,980 | ₩52,389 | ₩50,256 | ₩52,282 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,840 | ₩50,927 | ₩49,397 | ₩50,591 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,263 | ₩49,867 | ₩48,431 | ₩49,451 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩51,007 | ₩51,195 | ₩49,102 | ₩49,330 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,921 | ₩50,638 | ₩49,639 | ₩50,202 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,773 | ₩50,269 | ₩49,116 | ₩49,639 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩50,108 | ₩50,860 | ₩49,384 | ₩50,175 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,760 | ₩50,846 | ₩49,438 | ₩50,108 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,450 | ₩51,759 | ₩50,269 | ₩50,350 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,511 | ₩51,651 | ₩50,457 | ₩51,463 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,323 | ₩50,860 | ₩50,229 | ₩50,350 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩49,089 | ₩50,672 | ₩48,747 | ₩50,484 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,895 | ₩48,659 | ₩47,170 | ₩48,633 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,888 | ₩49,612 | ₩48,087 | ₩48,391 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,626 | ₩49,028 | ₩47,278 | ₩48,807 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,237 | ₩47,942 | ₩46,787 | ₩47,533 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,491 | ₩49,692 | ₩47,794 | ₩48,002 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,291 | ₩49,411 | ₩47,103 | ₩49,397 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,479 | ₩47,814 | ₩45,641 | ₩47,050 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩46,043 | ₩47,184 | ₩45,923 | ₩46,231 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,526 | ₩46,567 | ₩45,896 | ₩46,030 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,956 | ₩47,204 | ₩46,285 | ₩46,513 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩47,023 | ₩47,492 | ₩46,634 | ₩46,647 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,212 | ₩46,426 | ₩44,970 | ₩46,312 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩47,090 | ₩47,278 | ₩45,104 | ₩45,131 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,687 | ₩47,211 | ₩46,506 | ₩46,902 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,365 | ₩47,097 | ₩46,030 | ₩46,714 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,869 | ₩46,352 | ₩45,681 | ₩45,936 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,674 | ₩46,741 | ₩45,641 | ₩46,191 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩47,023 | ₩47,063 | ₩46,271 | ₩46,339 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,829 | ₩46,902 | ₩45,560 | ₩46,486 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,419 | ₩46,781 | ₩46,191 | ₩46,365 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩47,130 | ₩47,304 | ₩45,587 | ₩45,681 | -3.07% | 158.1만 |
|---|