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 | ₩53,837 | ₩54,218 | ₩53,236 | ₩53,891 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,276 | ₩54,011 | ₩52,929 | ₩53,436 | +0.30% | 224.2만 |
| 2026.10.07 | ₩54,947 | ₩55,375 | ₩53,410 | ₩53,744 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,679 | ₩55,582 | ₩54,512 | ₩55,334 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,878 | ₩55,388 | ₩53,618 | ₩54,345 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,238 | ₩54,974 | ₩54,051 | ₩54,105 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,672 | ₩53,731 | ₩51,248 | ₩53,477 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,873 | ₩52,056 | ₩51,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,592 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,244 | ₩51,939 | ₩51,071 | ₩51,792 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,084 | ₩51,778 | ₩50,449 | ₩51,258 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,710 | ₩51,813 | ₩50,456 | ₩51,405 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,108 | ₩51,365 | ₩49,828 | ₩50,563 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,362 | ₩51,044 | ₩50,095 | ₩50,549 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,576 | ₩50,750 | ₩49,707 | ₩50,469 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,429 | ₩50,656 | ₩49,427 | ₩50,068 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,801 | ₩50,108 | ₩49,133 | ₩49,975 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩49,975 | ₩50,082 | ₩48,839 | ₩49,467 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩49,961 | ₩50,242 | ₩48,785 | ₩49,133 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,788 | ₩49,948 | ₩48,932 | ₩49,413 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,413 | ₩49,921 | ₩48,317 | ₩49,614 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,549 | ₩51,071 | ₩49,400 | ₩50,603 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,483 | ₩51,539 | ₩49,781 | ₩49,961 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,276 | ₩53,677 | ₩47,542 | ₩50,803 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,637 | ₩54,212 | ₩52,875 | ₩53,731 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,356 | ₩53,944 | ₩53,009 | ₩53,517 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,661 | ₩53,731 | ₩52,287 | ₩53,503 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,407 | ₩53,196 | ₩51,672 | ₩52,608 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,153 | ₩52,648 | ₩51,498 | ₩52,287 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩52,929 | ₩55,015 | ₩52,454 | ₩52,461 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩55,014 | ₩55,161 | ₩52,895 | ₩53,049 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,121 | ₩55,669 | ₩54,800 | ₩55,134 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,878 | ₩55,214 | ₩53,803 | ₩55,094 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,227 | ₩55,227 | ₩53,777 | ₩53,971 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,800 | ₩55,067 | ₩54,078 | ₩54,426 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩55,976 | ₩56,364 | ₩54,813 | ₩55,014 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,190 | ₩56,731 | ₩55,762 | ₩56,043 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,673 | ₩57,834 | ₩55,882 | ₩56,818 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,104 | ₩59,176 | ₩57,166 | ₩57,179 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,810 | ₩60,079 | ₩58,729 | ₩59,772 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,114 | ₩58,756 | ₩58,074 | ₩58,743 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,262 | ₩58,763 | ₩57,259 | ₩58,114 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,861 | ₩58,876 | ₩57,807 | ₩58,208 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,738 | ₩58,061 | ₩56,176 | ₩57,326 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩55,936 | ₩56,638 | ₩55,735 | ₩56,564 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,762 | ₩56,377 | ₩55,481 | ₩55,762 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,123 | ₩56,511 | ₩55,027 | ₩55,134 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,842 | ₩56,163 | ₩55,361 | ₩55,842 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,372 | ₩55,923 | ₩53,056 | ₩55,522 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,782 | ₩53,664 | ₩52,193 | ₩53,249 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,196 | ₩53,931 | ₩52,160 | ₩53,035 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,573 | ₩55,201 | ₩50,095 | ₩52,394 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,153 | ₩52,648 | ₩50,549 | ₩51,392 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩53,076 | ₩53,156 | ₩51,512 | ₩52,568 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,463 | ₩53,958 | ₩52,688 | ₩53,370 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,102 | ₩53,289 | ₩52,454 | ₩52,888 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,472 | ₩52,982 | ₩51,218 | ₩52,875 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,806 | ₩52,315 | ₩51,579 | ₩52,060 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,196 | ₩53,263 | ₩51,285 | ₩52,247 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,583 | ₩53,771 | ₩52,240 | ₩52,635 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,864 | ₩54,452 | ₩53,343 | ₩53,624 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,813 | ₩55,361 | ₩54,025 | ₩54,573 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,562 | ₩55,829 | ₩53,878 | ₩55,067 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,537 | ₩56,537 | ₩55,147 | ₩55,481 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩54,947 | ₩55,642 | ₩54,800 | ₩55,334 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,669 | ₩56,190 | ₩55,087 | ₩55,281 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,404 | ₩57,339 | ₩55,481 | ₩55,642 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,532 | ₩55,595 | ₩54,305 | ₩55,428 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,711 | ₩56,711 | ₩53,704 | ₩55,201 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩56,029 | ₩57,426 | ₩55,896 | ₩57,246 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,130 | ₩57,567 | ₩54,760 | ₩56,110 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,816 | ₩56,323 | ₩54,721 | ₩55,842 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,813 | ₩56,604 | ₩54,279 | ₩56,604 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩55,027 | ₩55,495 | ₩54,065 | ₩54,813 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,428 | ₩55,882 | ₩54,740 | ₩55,000 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,497 | ₩57,660 | ₩55,294 | ₩55,709 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,348 | ₩56,798 | ₩55,348 | ₩56,070 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,642 | ₩56,811 | ₩55,227 | ₩55,575 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,831 | ₩57,373 | ₩56,551 | ₩57,179 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩56,938 | ₩57,125 | ₩56,390 | ₩56,858 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,871 | ₩57,520 | ₩55,842 | ₩55,882 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩55,936 | ₩57,353 | ₩55,564 | ₩56,805 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,633 | ₩58,061 | ₩54,907 | ₩55,682 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,473 | ₩57,673 | ₩56,277 | ₩56,591 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,856 | ₩57,139 | ₩55,615 | ₩57,019 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,515 | ₩58,689 | ₩55,134 | ₩55,281 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,246 | ₩59,237 | ₩56,577 | ₩58,382 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,497 | ₩56,831 | ₩55,729 | ₩56,404 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,270 | ₩57,192 | ₩56,016 | ₩56,110 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,885 | ₩57,240 | ₩56,016 | ₩56,671 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,775 | ₩57,419 | ₩55,749 | ₩56,484 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,613 | ₩56,136 | ₩54,613 | ₩55,829 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,145 | ₩54,786 | ₩53,116 | ₩54,252 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,548 | ₩55,856 | ₩54,646 | ₩54,800 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,227 | ₩55,882 | ₩54,532 | ₩55,575 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩56,952 | ₩57,460 | ₩55,515 | ₩55,575 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,457 | ₩56,878 | ₩56,110 | ₩56,551 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,856 | ₩56,176 | ₩54,820 | ₩55,642 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,789 | ₩55,909 | ₩54,653 | ₩55,468 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,388 | ₩56,310 | ₩54,800 | ₩56,190 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,762 | ₩56,130 | ₩54,573 | ₩54,987 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,820 | ₩58,175 | ₩56,136 | ₩56,444 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,409 | ₩58,569 | ₩57,299 | ₩57,807 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,302 | ₩59,023 | ₩57,740 | ₩58,997 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩57,941 | ₩58,155 | ₩57,366 | ₩57,820 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,582 | ₩59,063 | ₩57,059 | ₩57,687 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,810 | ₩59,758 | ₩58,441 | ₩58,970 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩59,946 | ₩60,734 | ₩58,515 | ₩58,863 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩61,910 | ₩62,044 | ₩59,598 | ₩59,652 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩62,057 | ₩62,532 | ₩60,734 | ₩61,910 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,601 | ₩61,483 | ₩59,832 | ₩60,935 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,229 | ₩61,229 | ₩59,023 | ₩59,705 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩60,975 | ₩61,844 | ₩59,779 | ₩61,402 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,410 | ₩66,816 | ₩60,875 | ₩61,108 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,158 | ₩65,492 | ₩64,457 | ₩65,038 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,439 | ₩65,526 | ₩64,517 | ₩65,091 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩64,998 | ₩66,334 | ₩64,122 | ₩66,027 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,746 | ₩65,987 | ₩64,450 | ₩64,958 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,158 | ₩66,094 | ₩64,637 | ₩65,412 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,372 | ₩65,733 | ₩63,889 | ₩64,837 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,158 | ₩65,933 | ₩64,396 | ₩64,824 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,311 | ₩65,172 | ₩62,311 | ₩65,118 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,280 | ₩62,672 | ₩59,879 | ₩62,485 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,906 | ₩60,340 | ₩59,130 | ₩59,331 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,520 | ₩60,681 | ₩59,545 | ₩59,986 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,146 | ₩60,788 | ₩59,464 | ₩60,761 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,170 | ₩60,012 | ₩59,090 | ₩59,906 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,197 | ₩59,685 | ₩58,743 | ₩59,358 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,462 | ₩59,291 | ₩58,368 | ₩58,997 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,609 | ₩59,358 | ₩57,927 | ₩58,556 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩55,976 | ₩56,898 | ₩55,729 | ₩56,056 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩55,976 | ₩56,437 | ₩54,940 | ₩56,417 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,279 | ₩56,631 | ₩54,212 | ₩56,176 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩55,027 | ₩56,083 | ₩54,800 | ₩55,508 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,183 | ₩54,960 | ₩52,648 | ₩54,158 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,904 | ₩54,125 | ₩51,899 | ₩52,274 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,185 | ₩54,800 | ₩53,116 | ₩53,343 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,522 | ₩56,404 | ₩54,105 | ₩54,492 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩57,072 | ₩57,219 | ₩56,060 | ₩56,350 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,733 | ₩56,885 | ₩54,519 | ₩56,230 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,198 | ₩55,856 | ₩53,490 | ₩55,415 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,626 | ₩55,121 | ₩52,040 | ₩52,795 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩54,065 | ₩55,655 | ₩53,811 | ₩55,054 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,203 | ₩56,618 | ₩54,646 | ₩54,893 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,348 | ₩56,277 | ₩55,014 | ₩56,243 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,105 | ₩55,174 | ₩53,664 | ₩55,121 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,893 | ₩55,241 | ₩52,902 | ₩53,356 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,813 | ₩55,522 | ₩53,791 | ₩54,506 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,321 | ₩56,243 | ₩54,880 | ₩55,588 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,805 | ₩57,219 | ₩55,481 | ₩55,602 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,254 | ₩57,179 | ₩54,733 | ₩56,738 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩54,960 | ₩56,123 | ₩54,512 | ₩55,963 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩56,965 | ₩57,192 | ₩54,693 | ₩56,257 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,168 | ₩58,810 | ₩56,778 | ₩57,647 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,168 | ₩58,302 | ₩56,624 | ₩57,861 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,582 | ₩59,611 | ₩57,967 | ₩59,585 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,545 | ₩59,946 | ₩58,462 | ₩59,424 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩61,055 | ₩61,175 | ₩58,916 | ₩60,320 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,814 | ₩62,672 | ₩59,478 | ₩59,825 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,756 | ₩60,133 | ₩58,315 | ₩60,133 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩59,063 | ₩59,571 | ₩58,235 | ₩58,957 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,291 | ₩60,280 | ₩58,970 | ₩59,665 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,850 | ₩59,538 | ₩58,395 | ₩59,358 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,398 | ₩60,440 | ₩58,783 | ₩59,023 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,237 | ₩60,019 | ₩58,449 | ₩59,384 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,796 | ₩59,946 | ₩58,449 | ₩59,358 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,748 | ₩61,389 | ₩58,489 | ₩58,676 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,162 | ₩61,630 | ₩59,825 | ₩60,133 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩60,026 | ₩60,873 | ₩59,705 | ₩60,534 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,384 | ₩60,534 | ₩59,150 | ₩59,892 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,181 | ₩59,611 | ₩57,967 | ₩59,411 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,789 | ₩57,627 | ₩55,455 | ₩57,446 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,644 | ₩57,326 | ₩55,101 | ₩56,377 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩57,032 | ₩57,366 | ₩55,602 | ₩56,577 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,840 | ₩56,544 | ₩54,840 | ₩56,417 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,762 | ₩56,577 | ₩54,947 | ₩55,562 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,283 | ₩58,475 | ₩54,974 | ₩56,430 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩56,043 | ₩56,684 | ₩55,542 | ₩56,029 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,912 | ₩56,945 | ₩55,856 | ₩55,949 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩55,949 | ₩56,938 | ₩55,682 | ₩56,618 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,711 | ₩56,925 | ₩55,602 | ₩55,909 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,299 | ₩57,353 | ₩55,562 | ₩56,684 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,419 | ₩57,419 | ₩56,250 | ₩56,671 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,377 | ₩57,099 | ₩56,136 | ₩56,176 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,112 | ₩57,540 | ₩56,738 | ₩57,232 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,754 | ₩57,820 | ₩56,738 | ₩56,858 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,152 | ₩57,473 | ₩55,842 | ₩56,176 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩57,059 | ₩57,393 | ₩56,417 | ₩57,192 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,136 | ₩57,145 | ₩55,615 | ₩56,858 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,198 | ₩56,043 | ₩53,958 | ₩55,963 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,786 | ₩54,867 | ₩53,249 | ₩54,118 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩54,933 | ₩55,588 | ₩54,025 | ₩54,786 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,811 | ₩55,080 | ₩52,929 | ₩55,040 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,127 | ₩54,666 | ₩51,712 | ₩53,944 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,138 | ₩52,260 | ₩51,138 | ₩52,087 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩51,953 | ₩51,953 | ₩50,910 | ₩51,138 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,367 | ₩52,447 | ₩51,873 | ₩51,939 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,608 | ₩52,929 | ₩52,274 | ₩52,394 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,701 | ₩52,929 | ₩52,548 | ₩52,888 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,795 | ₩52,835 | ₩52,401 | ₩52,661 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,688 | ₩52,929 | ₩52,173 | ₩52,661 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,340 | ₩52,862 | ₩51,926 | ₩52,741 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,445 | ₩52,167 | ₩51,445 | ₩51,966 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,752 | ₩51,913 | ₩50,950 | ₩51,392 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,247 | ₩52,561 | ₩50,750 | ₩51,057 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,554 | ₩52,875 | ₩52,127 | ₩52,381 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,142 | ₩53,303 | ₩52,187 | ₩52,541 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,198 | ₩54,198 | ₩52,283 | ₩53,009 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,517 | ₩54,238 | ₩52,621 | ₩53,998 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,429 | ₩53,557 | ₩50,429 | ₩53,370 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,859 | ₩52,147 | ₩50,189 | ₩50,389 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,407 | ₩52,554 | ₩51,712 | ₩51,993 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,113 | ₩52,407 | ₩51,378 | ₩52,207 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,686 | ₩52,140 | ₩51,365 | ₩52,127 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,913 | ₩52,193 | ₩51,204 | ₩51,779 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,461 | ₩52,461 | ₩51,512 | ₩51,913 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,087 | ₩52,822 | ₩51,846 | ₩52,100 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,434 | ₩52,995 | ₩52,434 | ₩52,875 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,127 | ₩52,902 | ₩52,113 | ₩52,434 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,790 | ₩52,193 | ₩50,068 | ₩52,087 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,654 | ₩50,737 | ₩49,213 | ₩50,402 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,079 | ₩49,681 | ₩48,251 | ₩49,266 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,817 | ₩51,004 | ₩48,919 | ₩49,146 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,734 | ₩50,449 | ₩49,453 | ₩50,015 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,587 | ₩50,082 | ₩48,932 | ₩49,453 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,921 | ₩50,670 | ₩49,200 | ₩49,988 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,574 | ₩50,656 | ₩49,253 | ₩49,921 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,258 | ₩51,565 | ₩50,082 | ₩50,162 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,322 | ₩51,458 | ₩50,269 | ₩51,271 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,135 | ₩50,670 | ₩50,042 | ₩50,162 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,905 | ₩50,483 | ₩48,565 | ₩50,296 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,716 | ₩48,478 | ₩46,994 | ₩48,451 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,705 | ₩49,427 | ₩47,907 | ₩48,210 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,449 | ₩48,845 | ₩47,101 | ₩48,625 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩47,061 | ₩47,763 | ₩46,612 | ₩47,355 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,306 | ₩49,507 | ₩47,616 | ₩47,823 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,114 | ₩49,226 | ₩46,927 | ₩49,213 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,302 | ₩47,636 | ₩45,470 | ₩46,874 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,871 | ₩47,008 | ₩45,751 | ₩46,059 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,353 | ₩46,393 | ₩45,724 | ₩45,858 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,780 | ₩47,028 | ₩46,112 | ₩46,339 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,847 | ₩47,315 | ₩46,460 | ₩46,473 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩45,043 | ₩46,252 | ₩44,802 | ₩46,139 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,914 | ₩47,101 | ₩44,936 | ₩44,963 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,513 | ₩47,034 | ₩46,333 | ₩46,727 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,192 | ₩46,921 | ₩45,858 | ₩46,540 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,698 | ₩46,179 | ₩45,511 | ₩45,765 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,500 | ₩46,566 | ₩45,470 | ₩46,018 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,847 | ₩46,887 | ₩46,099 | ₩46,165 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,658 | ₩46,727 | ₩45,390 | ₩46,312 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,246 | ₩46,607 | ₩46,018 | ₩46,192 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩46,954 | ₩47,128 | ₩45,417 | ₩45,511 | -3.07% | 158.1만 |
|---|