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 | ₩53,753 | ₩54,133 | ₩53,152 | ₩53,806 | +0.10% | 208.3만 |
| 2026.10.08 | ₩53,192 | ₩53,926 | ₩52,845 | ₩53,353 | +0.30% | 224.2만 |
| 2026.10.07 | ₩54,860 | ₩55,288 | ₩53,326 | ₩53,659 | -2.19% | 305.9만 |
| 2026.10.06 | ₩54,594 | ₩55,494 | ₩54,427 | ₩55,247 | +1.20% | 267.4만 |
| 2026.10.05 | ₩53,793 | ₩55,301 | ₩53,534 | ₩54,260 | +0.87% | 444.7만 |
| 2026.10.02 | ₩54,153 | ₩54,887 | ₩53,966 | ₩54,020 | -0.25% | 296.1만 |
| 2026.10.01 | ₩51,591 | ₩53,646 | ₩51,168 | ₩53,393 | +3.49% | 353.4만 |
| 2026.09.30 | ₩51,791 | ₩51,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,511 |
| -0.54% |
| 259.7만 |
| 2026.09.29 | ₩51,164 | ₩51,858 | ₩50,990 | ₩51,711 | +1.07% | 243.5만 |
|---|
| 2026.09.28 | ₩51,004 | ₩51,696 | ₩50,370 | ₩51,177 | +0.34% | 272.4만 |
|---|
| 2026.09.25 | ₩50,630 | ₩51,731 | ₩50,377 | ₩51,324 | +1.37% | 230만 |
|---|
| 2026.09.24 | ₩50,030 | ₩51,284 | ₩49,749 | ₩50,483 | +0.91% | 233.4만 |
|---|
| 2026.09.23 | ₩50,283 | ₩50,964 | ₩50,016 | ₩50,470 | +0.37% | 238.9만 |
|---|
| 2026.09.22 | ₩50,497 | ₩50,670 | ₩49,629 | ₩50,390 | -0.21% | 291.8만 |
|---|
| 2026.09.21 | ₩50,350 | ₩50,577 | ₩49,349 | ₩49,990 | -0.72% | 305.4만 |
|---|
| 2026.09.18 | ₩49,723 | ₩50,030 | ₩49,055 | ₩49,896 | +0.35% | 1110.9만 |
|---|
| 2026.09.17 | ₩49,896 | ₩50,003 | ₩48,762 | ₩49,389 | -1.02% | 318.2만 |
|---|
| 2026.09.16 | ₩49,883 | ₩50,163 | ₩48,709 | ₩49,055 | -1.66% | 298.9만 |
|---|
| 2026.09.15 | ₩49,709 | ₩49,870 | ₩48,855 | ₩49,336 | -0.75% | 271.9만 |
|---|
| 2026.09.14 | ₩49,336 | ₩49,843 | ₩48,241 | ₩49,536 | +0.41% | 243.1만 |
|---|
| 2026.09.11 | ₩50,470 | ₩50,990 | ₩49,322 | ₩50,523 | +0.11% | 353.8만 |
|---|
| 2026.09.10 | ₩50,403 | ₩51,458 | ₩49,703 | ₩49,883 | -1.03% | 406.7만 |
|---|
| 2026.09.09 | ₩53,192 | ₩53,593 | ₩47,467 | ₩50,724 | -4.64% | 954.3만 |
|---|
| 2026.09.08 | ₩53,553 | ₩54,127 | ₩52,792 | ₩53,646 | +0.17% | 377.3만 |
|---|
| 2026.09.04 | ₩53,272 | ₩53,860 | ₩52,925 | ₩53,433 | +0.30% | 320.1만 |
|---|
| 2026.09.03 | ₩52,579 | ₩53,646 | ₩52,205 | ₩53,419 | +1.60% | 428.2만 |
|---|
| 2026.09.02 | ₩52,325 | ₩53,112 | ₩51,591 | ₩52,525 | +0.38% | 463.7만 |
|---|
| 2026.09.01 | ₩52,071 | ₩52,565 | ₩51,418 | ₩52,205 | +0.26% | 254.6만 |
|---|
| 2026.08.31 | ₩52,845 | ₩54,929 | ₩52,372 | ₩52,378 | -0.88% | 276.4만 |
|---|
| 2026.08.28 | ₩54,927 | ₩55,074 | ₩52,812 | ₩52,966 | -3.57% | 194.3만 |
|---|
| 2026.08.27 | ₩55,034 | ₩55,581 | ₩54,714 | ₩55,047 | +0.02% | 254.6만 |
|---|
| 2026.08.26 | ₩53,793 | ₩55,127 | ₩53,718 | ₩55,007 | +2.26% | 175.9만 |
|---|
| 2026.08.25 | ₩55,141 | ₩55,141 | ₩53,693 | ₩53,886 | -2.27% | 201.9만 |
|---|
| 2026.08.24 | ₩54,714 | ₩54,981 | ₩53,993 | ₩54,340 | -0.68% | 233.3만 |
|---|
| 2026.08.21 | ₩55,888 | ₩56,275 | ₩54,727 | ₩54,927 | -1.72% | 348.2만 |
|---|
| 2026.08.20 | ₩56,102 | ₩56,642 | ₩55,675 | ₩55,955 | -0.26% | 178.4만 |
|---|
| 2026.08.19 | ₩57,583 | ₩57,743 | ₩55,795 | ₩56,729 | -1.48% | 251.8만 |
|---|
| 2026.08.18 | ₩59,011 | ₩59,083 | ₩57,076 | ₩57,089 | -3.26% | 275.4만 |
|---|
| 2026.08.17 | ₩58,717 | ₩59,985 | ₩58,637 | ₩59,678 | +1.64% | 285.2만 |
|---|
| 2026.08.14 | ₩58,023 | ₩58,664 | ₩57,983 | ₩58,650 | +1.08% | 151.6만 |
|---|
| 2026.08.13 | ₩58,170 | ₩58,670 | ₩57,169 | ₩58,023 | -0.25% | 196.7만 |
|---|
| 2026.08.12 | ₩57,770 | ₩58,784 | ₩57,716 | ₩58,117 | +0.60% | 265만 |
|---|
| 2026.08.11 | ₩56,649 | ₩57,970 | ₩56,088 | ₩57,236 | +1.04% | 218.3만 |
|---|
| 2026.08.10 | ₩55,848 | ₩56,549 | ₩55,648 | ₩56,475 | +1.12% | 248만 |
|---|
| 2026.08.07 | ₩55,675 | ₩56,288 | ₩55,394 | ₩55,675 | 0.00% | 147.3만 |
|---|
| 2026.08.06 | ₩56,035 | ₩56,422 | ₩54,941 | ₩55,047 | -1.76% | 267.2만 |
|---|
| 2026.08.05 | ₩55,755 | ₩56,075 | ₩55,274 | ₩55,755 | 0.00% | 213.7만 |
|---|
| 2026.08.04 | ₩54,287 | ₩55,835 | ₩52,972 | ₩55,434 | +2.11% | 375.4만 |
|---|
| 2026.08.03 | ₩52,699 | ₩53,579 | ₩52,111 | ₩53,166 | +0.89% | 298만 |
|---|
| 2026.07.31 | ₩53,112 | ₩53,846 | ₩52,078 | ₩52,952 | -0.30% | 306.6만 |
|---|
| 2026.07.30 | ₩54,487 | ₩55,114 | ₩50,016 | ₩52,312 | -3.99% | 642.3만 |
|---|
| 2026.07.29 | ₩52,071 | ₩52,565 | ₩50,470 | ₩51,311 | -1.46% | 426.6만 |
|---|
| 2026.07.28 | ₩52,992 | ₩53,072 | ₩51,431 | ₩52,485 | -0.96% | 264.5만 |
|---|
| 2026.07.27 | ₩53,379 | ₩53,873 | ₩52,605 | ₩53,286 | -0.17% | 177.4만 |
|---|
| 2026.07.24 | ₩53,019 | ₩53,206 | ₩52,372 | ₩52,805 | -0.40% | 218.4만 |
|---|
| 2026.07.23 | ₩51,391 | ₩52,899 | ₩51,137 | ₩52,792 | +2.73% | 583.5만 |
|---|
| 2026.07.22 | ₩51,724 | ₩52,233 | ₩51,498 | ₩51,978 | +0.49% | 247.8만 |
|---|
| 2026.07.21 | ₩53,112 | ₩53,179 | ₩51,204 | ₩52,165 | -1.78% | 315.4만 |
|---|
| 2026.07.20 | ₩53,499 | ₩53,686 | ₩52,158 | ₩52,552 | -1.77% | 217.7만 |
|---|
| 2026.07.17 | ₩53,780 | ₩54,367 | ₩53,259 | ₩53,539 | -0.45% | 177만 |
|---|
| 2026.07.16 | ₩54,727 | ₩55,274 | ₩53,940 | ₩54,487 | -0.44% | 205만 |
|---|
| 2026.07.15 | ₩55,474 | ₩55,741 | ₩53,793 | ₩54,981 | -0.89% | 216만 |
|---|
| 2026.07.14 | ₩56,449 | ₩56,449 | ₩55,061 | ₩55,394 | -1.87% | 182.3만 |
|---|
| 2026.07.13 | ₩54,860 | ₩55,554 | ₩54,714 | ₩55,247 | +0.71% | 152.2만 |
|---|
| 2026.07.10 | ₩55,581 | ₩56,102 | ₩55,001 | ₩55,194 | -0.70% | 223만 |
|---|
| 2026.07.09 | ₩56,315 | ₩57,249 | ₩55,394 | ₩55,554 | -1.35% | 281.2만 |
|---|
| 2026.07.08 | ₩54,447 | ₩55,508 | ₩54,220 | ₩55,341 | +1.64% | 251.1만 |
|---|
| 2026.07.07 | ₩56,622 | ₩56,622 | ₩53,619 | ₩55,114 | -2.66% | 362.5만 |
|---|
| 2026.07.06 | ₩55,941 | ₩57,336 | ₩55,808 | ₩57,156 | +2.17% | 270.1만 |
|---|
| 2026.07.02 | ₩56,041 | ₩57,476 | ₩54,674 | ₩56,021 | -0.04% | 297.6만 |
|---|
| 2026.07.01 | ₩55,728 | ₩56,235 | ₩54,635 | ₩55,755 | +0.05% | 401.6만 |
|---|
| 2026.06.30 | ₩54,727 | ₩56,515 | ₩54,193 | ₩56,515 | +3.27% | 429.1만 |
|---|
| 2026.06.29 | ₩54,941 | ₩55,408 | ₩53,980 | ₩54,727 | -0.39% | 247.2만 |
|---|
| 2026.06.26 | ₩55,341 | ₩55,795 | ₩54,654 | ₩54,914 | -0.77% | 480.3만 |
|---|
| 2026.06.25 | ₩56,408 | ₩57,569 | ₩55,207 | ₩55,621 | -1.40% | 428.3만 |
|---|
| 2026.06.24 | ₩55,261 | ₩56,709 | ₩55,261 | ₩55,981 | +1.30% | 200.9만 |
|---|
| 2026.06.23 | ₩55,554 | ₩56,722 | ₩55,141 | ₩55,488 | -0.12% | 314.2만 |
|---|
| 2026.06.22 | ₩56,742 | ₩57,283 | ₩56,462 | ₩57,089 | +0.61% | 262.2만 |
|---|
| 2026.06.18 | ₩56,849 | ₩57,036 | ₩56,302 | ₩56,769 | -0.14% | 438만 |
|---|
| 2026.06.17 | ₩56,782 | ₩57,429 | ₩55,755 | ₩55,795 | -1.74% | 327.5만 |
|---|
| 2026.06.16 | ₩55,848 | ₩57,263 | ₩55,477 | ₩56,715 | +1.55% | 370.6만 |
|---|
| 2026.06.15 | ₩57,543 | ₩57,970 | ₩54,820 | ₩55,594 | -3.39% | 493.8만 |
|---|
| 2026.06.12 | ₩57,383 | ₩57,583 | ₩56,188 | ₩56,502 | -1.53% | 251.9만 |
|---|
| 2026.06.11 | ₩55,768 | ₩57,049 | ₩55,528 | ₩56,929 | +2.08% | 177.7만 |
|---|
| 2026.06.10 | ₩58,424 | ₩58,597 | ₩55,047 | ₩55,194 | -5.53% | 330.9만 |
|---|
| 2026.06.09 | ₩57,156 | ₩59,144 | ₩56,489 | ₩58,290 | +1.98% | 321만 |
|---|
| 2026.06.08 | ₩56,408 | ₩56,742 | ₩55,641 | ₩56,315 | -0.17% | 231.2만 |
|---|
| 2026.06.05 | ₩56,182 | ₩57,102 | ₩55,928 | ₩56,021 | -0.29% | 244.6만 |
|---|
| 2026.06.04 | ₩56,795 | ₩57,150 | ₩55,928 | ₩56,582 | -0.38% | 254.3만 |
|---|
| 2026.06.03 | ₩55,688 | ₩57,329 | ₩55,661 | ₩56,395 | +1.27% | 328.1만 |
|---|
| 2026.06.02 | ₩54,527 | ₩56,048 | ₩54,527 | ₩55,741 | +2.23% | 448.7만 |
|---|
| 2026.06.01 | ₩54,060 | ₩54,700 | ₩53,032 | ₩54,167 | +0.20% | 318.2만 |
|---|
| 2026.05.29 | ₩55,461 | ₩55,768 | ₩54,560 | ₩54,714 | -1.35% | 267.8만 |
|---|
| 2026.05.28 | ₩55,141 | ₩55,795 | ₩54,447 | ₩55,488 | +0.63% | 308.7만 |
|---|
| 2026.05.27 | ₩56,862 | ₩57,369 | ₩55,428 | ₩55,488 | -2.42% | 193.7만 |
|---|
| 2026.05.26 | ₩56,368 | ₩56,789 | ₩56,021 | ₩56,462 | +0.17% | 197.6만 |
|---|
| 2026.05.22 | ₩55,768 | ₩56,088 | ₩54,734 | ₩55,554 | -0.38% | 150만 |
|---|
| 2026.05.21 | ₩55,701 | ₩55,821 | ₩54,567 | ₩55,381 | -0.57% | 201.1만 |
|---|
| 2026.05.20 | ₩55,301 | ₩56,222 | ₩54,714 | ₩56,102 | +1.45% | 211.2만 |
|---|
| 2026.05.19 | ₩55,675 | ₩56,041 | ₩54,487 | ₩54,901 | -1.39% | 249.7만 |
|---|
| 2026.05.18 | ₩57,730 | ₩58,083 | ₩56,048 | ₩56,355 | -2.38% | 209.8만 |
|---|
| 2026.05.15 | ₩58,317 | ₩58,477 | ₩57,209 | ₩57,716 | -1.03% | 246.5만 |
|---|
| 2026.05.14 | ₩58,210 | ₩58,931 | ₩57,650 | ₩58,904 | +1.19% | 191.6만 |
|---|
| 2026.05.13 | ₩57,850 | ₩58,063 | ₩57,276 | ₩57,730 | -0.21% | 196.7만 |
|---|
| 2026.05.12 | ₩58,490 | ₩58,971 | ₩56,969 | ₩57,596 | -1.53% | 224.7만 |
|---|
| 2026.05.11 | ₩58,717 | ₩59,665 | ₩58,349 | ₩58,877 | +0.27% | 242.9만 |
|---|
| 2026.05.08 | ₩59,851 | ₩60,639 | ₩58,424 | ₩58,771 | -1.81% | 236.2만 |
|---|
| 2026.05.07 | ₩61,813 | ₩61,947 | ₩59,504 | ₩59,558 | -3.65% | 256.2만 |
|---|
| 2026.05.06 | ₩61,960 | ₩62,434 | ₩60,639 | ₩61,813 | -0.24% | 307.2만 |
|---|
| 2026.05.05 | ₩60,505 | ₩61,386 | ₩59,738 | ₩60,839 | +0.55% | 341.6만 |
|---|
| 2026.05.04 | ₩61,133 | ₩61,133 | ₩58,931 | ₩59,611 | -2.49% | 491.1만 |
|---|
| 2026.05.01 | ₩60,879 | ₩61,746 | ₩59,685 | ₩61,306 | +0.70% | 424.3만 |
|---|
| 2026.04.30 | ₩64,309 | ₩66,711 | ₩60,779 | ₩61,012 | -5.13% | 705만 |
|---|
| 2026.04.29 | ₩65,056 | ₩65,390 | ₩64,355 | ₩64,936 | -0.18% | 278.2만 |
|---|
| 2026.04.28 | ₩65,336 | ₩65,423 | ₩64,415 | ₩64,989 | -0.53% | 257.5만 |
|---|
| 2026.04.27 | ₩64,896 | ₩66,230 | ₩64,022 | ₩65,923 | +1.58% | 194.2만 |
|---|
| 2026.04.24 | ₩65,643 | ₩65,883 | ₩64,349 | ₩64,856 | -1.20% | 215.9만 |
|---|
| 2026.04.23 | ₩65,056 | ₩65,990 | ₩64,535 | ₩65,309 | +0.39% | 222.9만 |
|---|
| 2026.04.22 | ₩65,269 | ₩65,630 | ₩63,788 | ₩64,736 | -0.82% | 284.6만 |
|---|
| 2026.04.21 | ₩65,056 | ₩65,830 | ₩64,295 | ₩64,722 | -0.51% | 323.3만 |
|---|
| 2026.04.20 | ₩62,213 | ₩65,069 | ₩62,213 | ₩65,016 | +4.50% | 342.1만 |
|---|
| 2026.04.17 | ₩60,185 | ₩62,574 | ₩59,785 | ₩62,387 | +3.66% | 841.4만 |
|---|
| 2026.04.16 | ₩59,811 | ₩60,245 | ₩59,037 | ₩59,238 | -0.96% | 242.3만 |
|---|
| 2026.04.15 | ₩60,425 | ₩60,585 | ₩59,451 | ₩59,891 | -0.88% | 231.3만 |
|---|
| 2026.04.14 | ₩60,052 | ₩60,692 | ₩59,371 | ₩60,665 | +1.02% | 148.9만 |
|---|
| 2026.04.13 | ₩59,077 | ₩59,918 | ₩58,997 | ₩59,811 | +1.24% | 259.9만 |
|---|
| 2026.04.10 | ₩59,104 | ₩59,591 | ₩58,650 | ₩59,264 | +0.27% | 242.4만 |
|---|
| 2026.04.09 | ₩58,370 | ₩59,198 | ₩58,277 | ₩58,904 | +0.91% | 241.6만 |
|---|
| 2026.04.08 | ₩58,517 | ₩59,264 | ₩57,836 | ₩58,464 | -0.09% | 304만 |
|---|
| 2026.04.07 | ₩55,888 | ₩56,809 | ₩55,641 | ₩55,968 | +0.14% | 236.5만 |
|---|
| 2026.04.06 | ₩55,888 | ₩56,348 | ₩54,854 | ₩56,328 | +0.79% | 184.5만 |
|---|
| 2026.04.02 | ₩54,193 | ₩56,542 | ₩54,127 | ₩56,088 | +3.50% | 297.9만 |
|---|
| 2026.04.01 | ₩54,941 | ₩55,995 | ₩54,714 | ₩55,421 | +0.87% | 474.1만 |
|---|
| 2026.03.31 | ₩53,099 | ₩54,874 | ₩52,565 | ₩54,073 | +1.83% | 308.5만 |
|---|
| 2026.03.30 | ₩53,820 | ₩54,040 | ₩51,818 | ₩52,192 | -3.03% | 316.1만 |
|---|
| 2026.03.27 | ₩54,100 | ₩54,714 | ₩53,032 | ₩53,259 | -1.55% | 264.9만 |
|---|
| 2026.03.26 | ₩55,434 | ₩56,315 | ₩54,020 | ₩54,407 | -1.85% | 255.5만 |
|---|
| 2026.03.25 | ₩56,982 | ₩57,129 | ₩55,972 | ₩56,262 | -1.26% | 277.4만 |
|---|
| 2026.03.24 | ₩54,647 | ₩56,795 | ₩54,433 | ₩56,142 | +2.74% | 370.8만 |
|---|
| 2026.03.23 | ₩54,113 | ₩55,768 | ₩53,406 | ₩55,328 | +2.24% | 471.5만 |
|---|
| 2026.03.20 | ₩54,540 | ₩55,034 | ₩51,958 | ₩52,712 | -3.35% | 848.8만 |
|---|
| 2026.03.19 | ₩53,980 | ₩55,568 | ₩53,726 | ₩54,967 | +1.83% | 198.2만 |
|---|
| 2026.03.18 | ₩56,115 | ₩56,529 | ₩54,560 | ₩54,807 | -2.33% | 303.3만 |
|---|
| 2026.03.17 | ₩55,261 | ₩56,188 | ₩54,927 | ₩56,155 | +1.62% | 258.1만 |
|---|
| 2026.03.16 | ₩54,020 | ₩55,087 | ₩53,579 | ₩55,034 | +1.88% | 263.4만 |
|---|
| 2026.03.13 | ₩54,807 | ₩55,154 | ₩52,819 | ₩53,272 | -2.80% | 314.2만 |
|---|
| 2026.03.12 | ₩54,727 | ₩55,434 | ₩53,706 | ₩54,420 | -0.56% | 344.1만 |
|---|
| 2026.03.11 | ₩55,234 | ₩56,155 | ₩54,794 | ₩55,501 | +0.48% | 326.5만 |
|---|
| 2026.03.10 | ₩56,715 | ₩57,129 | ₩55,394 | ₩55,514 | -2.12% | 223.4만 |
|---|
| 2026.03.09 | ₩55,167 | ₩57,089 | ₩54,647 | ₩56,649 | +2.69% | 319.3만 |
|---|
| 2026.03.06 | ₩54,874 | ₩56,035 | ₩54,427 | ₩55,875 | +1.82% | 305.7만 |
|---|
| 2026.03.05 | ₩56,876 | ₩57,102 | ₩54,607 | ₩56,168 | -1.24% | 278.6만 |
|---|
| 2026.03.04 | ₩58,077 | ₩58,717 | ₩56,689 | ₩57,556 | -0.90% | 244.2만 |
|---|
| 2026.03.03 | ₩58,077 | ₩58,210 | ₩56,535 | ₩57,770 | -0.53% | 276.9만 |
|---|
| 2026.03.02 | ₩58,490 | ₩59,518 | ₩57,876 | ₩59,491 | +1.71% | 258.5만 |
|---|
| 2026.02.27 | ₩59,451 | ₩59,851 | ₩58,370 | ₩59,331 | -0.20% | 354.2만 |
|---|
| 2026.02.26 | ₩60,959 | ₩61,079 | ₩58,824 | ₩60,225 | -1.20% | 285.2만 |
|---|
| 2026.02.25 | ₩60,719 | ₩62,574 | ₩59,384 | ₩59,731 | -1.63% | 399.7만 |
|---|
| 2026.02.24 | ₩58,664 | ₩60,038 | ₩58,223 | ₩60,038 | +2.34% | 592.4만 |
|---|
| 2026.02.23 | ₩58,971 | ₩59,478 | ₩58,143 | ₩58,864 | -0.18% | 260.6만 |
|---|
| 2026.02.20 | ₩59,198 | ₩60,185 | ₩58,877 | ₩59,571 | +0.63% | 182.2만 |
|---|
| 2026.02.19 | ₩58,757 | ₩59,444 | ₩58,303 | ₩59,264 | +0.86% | 215.6만 |
|---|
| 2026.02.18 | ₩59,304 | ₩60,345 | ₩58,690 | ₩58,931 | -0.63% | 307.5만 |
|---|
| 2026.02.17 | ₩59,144 | ₩59,925 | ₩58,357 | ₩59,291 | +0.25% | 230.2만 |
|---|
| 2026.02.13 | ₩58,704 | ₩59,851 | ₩58,357 | ₩59,264 | +0.95% | 195.3만 |
|---|
| 2026.02.12 | ₩60,652 | ₩61,293 | ₩58,397 | ₩58,584 | -3.41% | 293.5만 |
|---|
| 2026.02.11 | ₩61,066 | ₩61,533 | ₩59,731 | ₩60,038 | -1.68% | 170만 |
|---|
| 2026.02.10 | ₩59,931 | ₩60,778 | ₩59,611 | ₩60,439 | +0.85% | 184.2만 |
|---|
| 2026.02.09 | ₩59,291 | ₩60,439 | ₩59,057 | ₩59,798 | +0.86% | 193.1만 |
|---|
| 2026.02.06 | ₩58,090 | ₩59,518 | ₩57,876 | ₩59,318 | +2.11% | 343.2만 |
|---|
| 2026.02.05 | ₩55,701 | ₩57,536 | ₩55,368 | ₩57,356 | +2.97% | 235.6만 |
|---|
| 2026.02.04 | ₩56,555 | ₩57,236 | ₩55,014 | ₩56,288 | -0.47% | 381만 |
|---|
| 2026.02.03 | ₩56,942 | ₩57,276 | ₩55,514 | ₩56,489 | -0.80% | 143.3만 |
|---|
| 2026.02.02 | ₩54,754 | ₩56,455 | ₩54,754 | ₩56,328 | +2.88% | 162.5만 |
|---|
| 2026.01.30 | ₩55,675 | ₩56,489 | ₩54,860 | ₩55,474 | -0.36% | 143.9만 |
|---|
| 2026.01.29 | ₩56,195 | ₩58,384 | ₩54,887 | ₩56,342 | +0.26% | 195.6만 |
|---|
| 2026.01.28 | ₩55,955 | ₩56,595 | ₩55,454 | ₩55,941 | -0.02% | 180만 |
|---|
| 2026.01.27 | ₩56,822 | ₩56,856 | ₩55,768 | ₩55,861 | -1.69% | 167.4만 |
|---|
| 2026.01.26 | ₩55,861 | ₩56,849 | ₩55,594 | ₩56,529 | +1.19% | 176.7만 |
|---|
| 2026.01.23 | ₩56,622 | ₩56,836 | ₩55,514 | ₩55,821 | -1.41% | 124.9만 |
|---|
| 2026.01.22 | ₩57,209 | ₩57,263 | ₩55,474 | ₩56,595 | -1.07% | 213.3만 |
|---|
| 2026.01.21 | ₩57,329 | ₩57,329 | ₩56,162 | ₩56,582 | -1.30% | 266.6만 |
|---|
| 2026.01.20 | ₩56,288 | ₩57,009 | ₩56,048 | ₩56,088 | -0.36% | 166.5만 |
|---|
| 2026.01.16 | ₩57,022 | ₩57,449 | ₩56,649 | ₩57,142 | +0.21% | 237만 |
|---|
| 2026.01.15 | ₩57,663 | ₩57,730 | ₩56,649 | ₩56,769 | -1.55% | 212.4만 |
|---|
| 2026.01.14 | ₩57,062 | ₩57,383 | ₩55,755 | ₩56,088 | -1.71% | 193.1만 |
|---|
| 2026.01.13 | ₩56,969 | ₩57,303 | ₩56,328 | ₩57,102 | +0.23% | 219만 |
|---|
| 2026.01.12 | ₩56,048 | ₩57,056 | ₩55,528 | ₩56,769 | +1.29% | 245.4만 |
|---|
| 2026.01.09 | ₩54,113 | ₩55,955 | ₩53,873 | ₩55,875 | +3.26% | 300.5만 |
|---|
| 2026.01.08 | ₩54,700 | ₩54,780 | ₩53,166 | ₩54,033 | -1.22% | 371.4만 |
|---|
| 2026.01.07 | ₩54,847 | ₩55,501 | ₩53,940 | ₩54,700 | -0.27% | 367.6만 |
|---|
| 2026.01.06 | ₩53,726 | ₩54,994 | ₩52,845 | ₩54,954 | +2.29% | 271.4만 |
|---|
| 2026.01.05 | ₩52,045 | ₩54,580 | ₩51,631 | ₩53,860 | +3.49% | 412.8만 |
|---|
| 2026.01.02 | ₩51,057 | ₩52,178 | ₩51,057 | ₩52,005 | +1.86% | 213.9만 |
|---|
| 2025.12.31 | ₩51,871 | ₩51,871 | ₩50,830 | ₩51,057 | -1.57% | 221.3만 |
|---|
| 2025.12.30 | ₩52,285 | ₩52,365 | ₩51,791 | ₩51,858 | -0.82% | 110만 |
|---|
| 2025.12.29 | ₩52,525 | ₩52,845 | ₩52,192 | ₩52,312 | -0.41% | 116.6만 |
|---|
| 2025.12.26 | ₩52,619 | ₩52,845 | ₩52,465 | ₩52,805 | +0.36% | 75.8만 |
|---|
| 2025.12.24 | ₩52,712 | ₩52,752 | ₩52,318 | ₩52,579 | -0.25% | 55.1만 |
|---|
| 2025.12.23 | ₩52,605 | ₩52,845 | ₩52,091 | ₩52,579 | -0.05% | 129.8만 |
|---|
| 2025.12.22 | ₩52,258 | ₩52,779 | ₩51,845 | ₩52,659 | +0.77% | 117만 |
|---|
| 2025.12.19 | ₩51,364 | ₩52,085 | ₩51,364 | ₩51,885 | +1.01% | 470.4만 |
|---|
| 2025.12.18 | ₩51,671 | ₩51,831 | ₩50,870 | ₩51,311 | -0.70% | 204만 |
|---|
| 2025.12.17 | ₩52,165 | ₩52,478 | ₩50,670 | ₩50,977 | -2.28% | 197.5만 |
|---|
| 2025.12.16 | ₩52,472 | ₩52,792 | ₩52,045 | ₩52,298 | -0.33% | 196.4만 |
|---|
| 2025.12.15 | ₩53,059 | ₩53,219 | ₩52,105 | ₩52,458 | -1.13% | 220.4만 |
|---|
| 2025.12.12 | ₩54,113 | ₩54,113 | ₩52,201 | ₩52,925 | -2.19% | 205.5만 |
|---|
| 2025.12.11 | ₩53,433 | ₩54,153 | ₩52,538 | ₩53,913 | +0.90% | 539.4만 |
|---|
| 2025.12.10 | ₩50,350 | ₩53,473 | ₩50,350 | ₩53,286 | +5.83% | 435.2만 |
|---|
| 2025.12.09 | ₩51,778 | ₩52,065 | ₩50,110 | ₩50,310 | -2.84% | 343.4만 |
|---|
| 2025.12.08 | ₩52,325 | ₩52,472 | ₩51,631 | ₩51,911 | -0.79% | 247.7만 |
|---|
| 2025.12.05 | ₩52,031 | ₩52,325 | ₩51,297 | ₩52,125 | +0.18% | 131.5만 |
|---|
| 2025.12.04 | ₩51,604 | ₩52,058 | ₩51,284 | ₩52,045 | +0.85% | 162.4만 |
|---|
| 2025.12.03 | ₩51,831 | ₩52,111 | ₩51,124 | ₩51,698 | -0.26% | 176만 |
|---|
| 2025.12.02 | ₩52,378 | ₩52,378 | ₩51,431 | ₩51,831 | -1.04% | 157.4만 |
|---|
| 2025.12.01 | ₩52,005 | ₩52,739 | ₩51,764 | ₩52,018 | +0.03% | 231.4만 |
|---|
| 2025.11.28 | ₩52,352 | ₩52,912 | ₩52,352 | ₩52,792 | +0.84% | 83.8만 |
|---|
| 2025.11.26 | ₩52,045 | ₩52,819 | ₩52,031 | ₩52,352 | +0.59% | 187만 |
|---|
| 2025.11.25 | ₩50,710 | ₩52,111 | ₩49,990 | ₩52,005 | +2.55% | 375.9만 |
|---|
| 2025.11.24 | ₩49,576 | ₩50,657 | ₩49,136 | ₩50,323 | +1.51% | 227만 |
|---|
| 2025.11.21 | ₩49,002 | ₩49,603 | ₩48,175 | ₩49,189 | +0.38% | 221.7만 |
|---|
| 2025.11.20 | ₩50,737 | ₩50,924 | ₩48,842 | ₩49,069 | -3.29% | 314.4만 |
|---|
| 2025.11.19 | ₩49,656 | ₩50,370 | ₩49,376 | ₩49,936 | +0.56% | 171만 |
|---|
| 2025.11.18 | ₩49,509 | ₩50,003 | ₩48,855 | ₩49,376 | -0.27% | 237.8만 |
|---|
| 2025.11.17 | ₩49,843 | ₩50,590 | ₩49,122 | ₩49,910 | +0.13% | 580.5만 |
|---|
| 2025.11.14 | ₩49,496 | ₩50,577 | ₩49,176 | ₩49,843 | +0.70% | 447.3만 |
|---|
| 2025.11.13 | ₩51,177 | ₩51,484 | ₩50,003 | ₩50,083 | -2.14% | 344.6만 |
|---|
| 2025.11.12 | ₩50,243 | ₩51,377 | ₩50,190 | ₩51,191 | +1.89% | 347만 |
|---|
| 2025.11.11 | ₩50,056 | ₩50,590 | ₩49,963 | ₩50,083 | +0.05% | 305.2만 |
|---|
| 2025.11.10 | ₩48,829 | ₩50,403 | ₩48,488 | ₩50,216 | +2.84% | 307만 |
|---|
| 2025.11.07 | ₩47,641 | ₩48,402 | ₩46,920 | ₩48,375 | +1.54% | 357만 |
|---|
| 2025.11.06 | ₩48,628 | ₩49,349 | ₩47,832 | ₩48,135 | -1.02% | 264만 |
|---|
| 2025.11.05 | ₩47,374 | ₩48,769 | ₩47,027 | ₩48,548 | +2.48% | 266.8만 |
|---|
| 2025.11.04 | ₩46,987 | ₩47,688 | ₩46,539 | ₩47,281 | +0.62% | 225.6만 |
|---|
| 2025.11.03 | ₩49,229 | ₩49,429 | ₩47,541 | ₩47,748 | -3.01% | 509.6만 |
|---|
| 2025.10.31 | ₩47,040 | ₩49,149 | ₩46,854 | ₩49,136 | +4.45% | 564.9만 |
|---|
| 2025.10.30 | ₩47,227 | ₩47,561 | ₩45,399 | ₩46,800 | -0.90% | 394.7만 |
|---|
| 2025.10.29 | ₩45,799 | ₩46,934 | ₩45,679 | ₩45,986 | +0.41% | 376.9만 |
|---|
| 2025.10.28 | ₩46,280 | ₩46,320 | ₩45,653 | ₩45,786 | -1.07% | 149.4만 |
|---|
| 2025.10.27 | ₩46,707 | ₩46,954 | ₩46,040 | ₩46,266 | -0.94% | 151.5만 |
|---|
| 2025.10.24 | ₩46,774 | ₩47,241 | ₩46,387 | ₩46,400 | -0.80% | 134.6만 |
|---|
| 2025.10.23 | ₩44,972 | ₩46,180 | ₩44,732 | ₩46,066 | +2.43% | 160만 |
|---|
| 2025.10.22 | ₩46,840 | ₩47,027 | ₩44,865 | ₩44,892 | -4.16% | 252만 |
|---|
| 2025.10.21 | ₩46,440 | ₩46,960 | ₩46,260 | ₩46,653 | +0.46% | 207.3만 |
|---|
| 2025.10.20 | ₩46,120 | ₩46,847 | ₩45,786 | ₩46,467 | +0.75% | 163.6만 |
|---|
| 2025.10.17 | ₩45,626 | ₩46,106 | ₩45,439 | ₩45,693 | +0.15% | 199.7만 |
|---|
| 2025.10.16 | ₩46,427 | ₩46,493 | ₩45,399 | ₩45,946 | -1.03% | 151.6만 |
|---|
| 2025.10.15 | ₩46,774 | ₩46,814 | ₩46,026 | ₩46,093 | -1.46% | 179.6만 |
|---|
| 2025.10.14 | ₩45,586 | ₩46,653 | ₩45,319 | ₩46,240 | +1.43% | 127.6만 |
|---|
| 2025.10.13 | ₩46,173 | ₩46,533 | ₩45,946 | ₩46,120 | -0.12% | 189.7만 |
|---|
| 2025.10.10 | ₩46,880 | ₩47,054 | ₩45,346 | ₩45,439 | -3.07% | 158.1만 |
|---|