시장 데이터를 불러오는 중
전체 종목
애플 호스피탈리티 과거 주가
Apple Hospitality REIT, Inc. Common Shares · APLE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apple Hospitality REIT, Inc. Common Shares · APLE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,756 | ₩21,810 | ₩21,602 | ₩21,796 | +0.18% | 168.8만 |
| 2026.10.08 | ₩21,355 | ₩21,756 | ₩21,315 | ₩21,676 | +1.50% | 261.8만 |
| 2026.10.07 | ₩21,663 | ₩21,916 | ₩21,369 | ₩21,435 | -1.05% | 264.8만 |
| 2026.10.06 | ₩21,983 | ₩22,317 | ₩21,763 | ₩21,823 | -0.73% | 296.1만 |
| 2026.10.05 | ₩22,077 | ₩22,117 | ₩21,729 | ₩21,916 | -0.73% | 344.7만 |
| 2026.10.02 | ₩22,023 | ₩22,157 | ₩21,896 | ₩22,063 | +0.18% | 180.4만 |
| 2026.10.01 | ₩21,529 | ₩21,930 | ₩21,475 | ₩21,876 | +1.61% | 238.3만 |
| 2026.09.30 | ₩21,729 | ₩21,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,576 |
| ₩21,596 |
| -0.62% |
| 332.3만 |
| 2026.09.29 | ₩21,850 | ₩21,890 | ₩21,516 | ₩21,743 | -0.49% | 177.7만 |
|---|
| 2026.09.28 | ₩21,689 | ₩21,957 | ₩21,609 | ₩21,850 | +0.74% | 202.2만 |
|---|
| 2026.09.25 | ₩21,542 | ₩21,669 | ₩21,188 | ₩21,636 | +0.43% | 200.6만 |
|---|
| 2026.09.24 | ₩21,115 | ₩21,629 | ₩21,072 | ₩21,529 | +1.96% | 271.4만 |
|---|
| 2026.09.23 | ₩21,021 | ₩21,295 | ₩20,928 | ₩21,155 | +0.64% | 410.1만 |
|---|
| 2026.09.22 | ₩21,155 | ₩21,355 | ₩21,008 | ₩21,088 | -0.32% | 242.5만 |
|---|
| 2026.09.21 | ₩20,914 | ₩20,981 | ₩20,700 | ₩20,954 | +0.19% | 171.7만 |
|---|
| 2026.09.18 | ₩20,687 | ₩20,821 | ₩20,573 | ₩20,821 | +0.65% | 507만 |
|---|
| 2026.09.17 | ₩20,821 | ₩21,008 | ₩20,674 | ₩20,834 | +0.06% | 219.2만 |
|---|
| 2026.09.16 | ₩20,727 | ₩21,034 | ₩20,313 | ₩20,620 | -0.52% | 392.2만 |
|---|
| 2026.09.15 | ₩20,660 | ₩20,807 | ₩20,527 | ₩20,634 | -0.13% | 205.5만 |
|---|
| 2026.09.14 | ₩20,500 | ₩20,861 | ₩20,500 | ₩20,687 | +0.91% | 262.9만 |
|---|
| 2026.09.11 | ₩20,914 | ₩21,175 | ₩20,754 | ₩20,781 | -0.64% | 183만 |
|---|
| 2026.09.10 | ₩20,767 | ₩20,847 | ₩20,573 | ₩20,794 | +0.13% | 269.1만 |
|---|
| 2026.09.09 | ₩20,273 | ₩20,781 | ₩20,246 | ₩20,754 | +2.37% | 269.6만 |
|---|
| 2026.09.08 | ₩20,794 | ₩20,981 | ₩20,393 | ₩20,393 | -1.93% | 232.9만 |
|---|
| 2026.09.04 | ₩20,714 | ₩20,994 | ₩20,714 | ₩20,847 | +0.65% | 222.8만 |
|---|
| 2026.09.03 | ₩21,168 | ₩21,181 | ₩20,794 | ₩20,821 | -1.64% | 163.3만 |
|---|
| 2026.09.02 | ₩20,914 | ₩21,215 | ₩20,914 | ₩21,048 | +0.64% | 334.9만 |
|---|
| 2026.09.01 | ₩20,928 | ₩21,242 | ₩20,714 | ₩20,807 | -0.57% | 290.8만 |
|---|
| 2026.08.31 | ₩21,983 | ₩21,983 | ₩21,262 | ₩21,315 | -3.04% | 268.9만 |
|---|
| 2026.08.28 | ₩22,037 | ₩22,170 | ₩21,930 | ₩22,117 | +0.36% | 141.7만 |
|---|
| 2026.08.27 | ₩22,050 | ₩22,365 | ₩21,957 | ₩21,957 | -0.42% | 132.7만 |
|---|
| 2026.08.26 | ₩22,317 | ₩22,384 | ₩22,077 | ₩22,117 | -0.90% | 187.8만 |
|---|
| 2026.08.25 | ₩22,317 | ₩22,424 | ₩22,130 | ₩22,371 | +0.24% | 149.3만 |
|---|
| 2026.08.24 | ₩22,304 | ₩22,422 | ₩22,063 | ₩22,170 | -0.60% | 194.5만 |
|---|
| 2026.08.21 | ₩22,210 | ₩22,291 | ₩21,923 | ₩22,277 | +0.30% | 299.2만 |
|---|
| 2026.08.20 | ₩21,769 | ₩22,057 | ₩21,689 | ₩22,050 | +1.29% | 197.5만 |
|---|
| 2026.08.19 | ₩21,716 | ₩21,983 | ₩21,582 | ₩21,863 | +0.68% | 260.4만 |
|---|
| 2026.08.18 | ₩21,288 | ₩21,542 | ₩21,181 | ₩21,475 | +0.88% | 208.8만 |
|---|
| 2026.08.17 | ₩21,422 | ₩21,475 | ₩21,095 | ₩21,262 | -0.75% | 176.6만 |
|---|
| 2026.08.14 | ₩21,208 | ₩21,516 | ₩21,163 | ₩21,475 | +1.26% | 225.3만 |
|---|
| 2026.08.13 | ₩21,208 | ₩21,282 | ₩21,048 | ₩21,208 | 0.00% | 183.8만 |
|---|
| 2026.08.12 | ₩20,847 | ₩21,055 | ₩20,807 | ₩21,021 | +0.83% | 234.7만 |
|---|
| 2026.08.11 | ₩21,141 | ₩21,275 | ₩20,767 | ₩20,807 | -1.58% | 216.3만 |
|---|
| 2026.08.10 | ₩21,449 | ₩21,489 | ₩20,761 | ₩20,994 | -2.12% | 363.4만 |
|---|
| 2026.08.07 | ₩21,689 | ₩22,003 | ₩21,409 | ₩21,622 | -0.31% | 371.9만 |
|---|
| 2026.08.06 | ₩22,758 | ₩23,092 | ₩21,335 | ₩21,369 | -6.11% | 778.8만 |
|---|
| 2026.08.05 | ₩22,077 | ₩22,344 | ₩21,890 | ₩22,117 | +0.18% | 414.4만 |
|---|
| 2026.08.04 | ₩22,184 | ₩22,284 | ₩21,997 | ₩22,117 | -0.30% | 255.9만 |
|---|
| 2026.08.03 | ₩22,117 | ₩22,438 | ₩22,037 | ₩22,130 | +0.06% | 300.1만 |
|---|
| 2026.07.31 | ₩22,184 | ₩22,337 | ₩21,910 | ₩22,063 | -0.54% | 340.4만 |
|---|
| 2026.07.30 | ₩22,518 | ₩22,558 | ₩21,904 | ₩22,197 | -1.42% | 452.5만 |
|---|
| 2026.07.29 | ₩22,371 | ₩22,625 | ₩22,351 | ₩22,464 | +0.42% | 313.8만 |
|---|
| 2026.07.28 | ₩22,625 | ₩22,651 | ₩22,130 | ₩22,478 | -0.65% | 459.7만 |
|---|
| 2026.07.27 | ₩22,545 | ₩22,758 | ₩22,398 | ₩22,558 | +0.06% | 271.3만 |
|---|
| 2026.07.24 | ₩22,304 | ₩22,605 | ₩22,237 | ₩22,411 | +0.48% | 217.3만 |
|---|
| 2026.07.23 | ₩22,491 | ₩22,598 | ₩22,077 | ₩22,197 | -1.31% | 297.2만 |
|---|
| 2026.07.22 | ₩22,798 | ₩22,892 | ₩22,638 | ₩22,651 | -0.64% | 197.6만 |
|---|
| 2026.07.21 | ₩22,732 | ₩22,825 | ₩22,384 | ₩22,812 | +0.35% | 261.9만 |
|---|
| 2026.07.20 | ₩22,571 | ₩22,839 | ₩22,518 | ₩22,585 | +0.06% | 261.7만 |
|---|
| 2026.07.17 | ₩22,451 | ₩22,618 | ₩22,284 | ₩22,504 | +0.24% | 207.6만 |
|---|
| 2026.07.16 | ₩22,317 | ₩22,698 | ₩22,317 | ₩22,531 | +0.96% | 238.2만 |
|---|
| 2026.07.15 | ₩22,384 | ₩22,651 | ₩22,210 | ₩22,304 | -0.36% | 219만 |
|---|
| 2026.07.14 | ₩22,130 | ₩22,291 | ₩21,836 | ₩22,291 | +0.72% | 278.5만 |
|---|
| 2026.07.13 | ₩22,197 | ₩22,224 | ₩21,756 | ₩21,876 | -1.44% | 252.1만 |
|---|
| 2026.07.10 | ₩21,930 | ₩22,284 | ₩21,890 | ₩22,130 | +0.91% | 241.4만 |
|---|
| 2026.07.09 | ₩21,556 | ₩21,930 | ₩21,422 | ₩21,930 | +1.74% | 394.4만 |
|---|
| 2026.07.08 | ₩21,743 | ₩21,763 | ₩21,369 | ₩21,475 | -1.23% | 344.5만 |
|---|
| 2026.07.07 | ₩22,251 | ₩22,324 | ₩21,803 | ₩21,836 | -1.86% | 310.5만 |
|---|
| 2026.07.06 | ₩22,237 | ₩22,411 | ₩22,030 | ₩22,157 | -0.36% | 216만 |
|---|
| 2026.07.02 | ₩22,144 | ₩22,251 | ₩22,003 | ₩22,237 | +0.42% | 249.1만 |
|---|
| 2026.07.01 | ₩22,424 | ₩22,531 | ₩21,970 | ₩22,023 | -1.79% | 352.7만 |
|---|
| 2026.06.30 | ₩22,317 | ₩22,752 | ₩22,251 | ₩22,464 | +0.66% | 270.5만 |
|---|
| 2026.06.29 | ₩22,692 | ₩22,798 | ₩22,337 | ₩22,571 | -0.53% | 267.3만 |
|---|
| 2026.06.26 | ₩22,585 | ₩22,798 | ₩22,424 | ₩22,772 | +0.83% | 542.9만 |
|---|
| 2026.06.25 | ₩22,344 | ₩22,678 | ₩22,253 | ₩22,625 | +1.26% | 304.1만 |
|---|
| 2026.06.24 | ₩22,304 | ₩22,357 | ₩21,783 | ₩22,237 | -0.30% | 514.8만 |
|---|
| 2026.06.23 | ₩22,077 | ₩22,518 | ₩21,973 | ₩22,184 | +0.48% | 317.5만 |
|---|
| 2026.06.22 | ₩22,317 | ₩22,551 | ₩22,084 | ₩22,197 | -0.54% | 240.4만 |
|---|
| 2026.06.18 | ₩21,943 | ₩22,331 | ₩21,943 | ₩22,170 | +1.04% | 442.5만 |
|---|
| 2026.06.17 | ₩21,850 | ₩22,137 | ₩21,556 | ₩21,716 | -0.61% | 292.8만 |
|---|
| 2026.06.16 | ₩21,556 | ₩21,890 | ₩21,409 | ₩21,876 | +1.49% | 251.3만 |
|---|
| 2026.06.15 | ₩21,743 | ₩21,796 | ₩21,462 | ₩21,582 | -0.74% | 304.1만 |
|---|
| 2026.06.12 | ₩21,716 | ₩21,850 | ₩21,489 | ₩21,676 | -0.18% | 235.3만 |
|---|
| 2026.06.11 | ₩21,382 | ₩21,709 | ₩21,235 | ₩21,596 | +1.00% | 194.2만 |
|---|
| 2026.06.10 | ₩20,928 | ₩21,435 | ₩20,928 | ₩21,195 | +1.28% | 294.8만 |
|---|
| 2026.06.09 | ₩21,115 | ₩21,382 | ₩20,974 | ₩21,275 | +0.76% | 241.5만 |
|---|
| 2026.06.08 | ₩20,981 | ₩21,128 | ₩20,807 | ₩20,834 | -0.70% | 258.6만 |
|---|
| 2026.06.05 | ₩20,847 | ₩21,115 | ₩20,700 | ₩20,901 | +0.26% | 336.6만 |
|---|
| 2026.06.04 | ₩20,446 | ₩21,021 | ₩20,380 | ₩20,941 | +2.42% | 421.8만 |
|---|
| 2026.06.03 | ₩19,832 | ₩20,353 | ₩19,812 | ₩20,299 | +2.36% | 392.8만 |
|---|
| 2026.06.02 | ₩19,591 | ₩20,112 | ₩19,524 | ₩19,965 | +1.91% | 355.5만 |
|---|
| 2026.06.01 | ₩19,498 | ₩19,726 | ₩19,364 | ₩19,578 | +0.41% | 304.4만 |
|---|
| 2026.05.29 | ₩19,952 | ₩20,146 | ₩19,618 | ₩19,631 | -1.61% | 308만 |
|---|
| 2026.05.28 | ₩19,805 | ₩20,092 | ₩19,752 | ₩20,019 | +1.08% | 320.3만 |
|---|
| 2026.05.27 | ₩19,899 | ₩20,046 | ₩19,752 | ₩19,845 | -0.27% | 273.4만 |
|---|
| 2026.05.26 | ₩19,404 | ₩19,792 | ₩19,377 | ₩19,792 | +2.00% | 210.4만 |
|---|
| 2026.05.22 | ₩19,364 | ₩19,391 | ₩19,217 | ₩19,337 | -0.14% | 199.6만 |
|---|
| 2026.05.21 | ₩19,324 | ₩19,424 | ₩19,043 | ₩19,391 | +0.35% | 158.5만 |
|---|
| 2026.05.20 | ₩18,736 | ₩19,431 | ₩18,682 | ₩19,431 | +3.71% | 309.9만 |
|---|
| 2026.05.19 | ₩18,843 | ₩18,870 | ₩18,549 | ₩18,682 | -0.85% | 183.6만 |
|---|
| 2026.05.18 | ₩18,495 | ₩18,943 | ₩18,402 | ₩18,829 | +1.81% | 248.1만 |
|---|
| 2026.05.15 | ₩18,602 | ₩18,602 | ₩18,342 | ₩18,388 | -1.15% | 205.2만 |
|---|
| 2026.05.14 | ₩18,602 | ₩18,916 | ₩18,576 | ₩18,736 | +0.72% | 282.8만 |
|---|
| 2026.05.13 | ₩18,469 | ₩18,616 | ₩18,322 | ₩18,429 | -0.22% | 210.1만 |
|---|
| 2026.05.12 | ₩18,429 | ₩18,515 | ₩18,148 | ₩18,482 | +0.29% | 282.8만 |
|---|
| 2026.05.11 | ₩18,910 | ₩18,968 | ₩18,362 | ₩18,429 | -2.54% | 303.4만 |
|---|
| 2026.05.08 | ₩18,602 | ₩18,963 | ₩18,503 | ₩18,883 | +1.51% | 338.9만 |
|---|
| 2026.05.07 | ₩18,776 | ₩18,856 | ₩18,469 | ₩18,562 | -1.14% | 309.5만 |
|---|
| 2026.05.06 | ₩18,482 | ₩18,743 | ₩18,415 | ₩18,723 | +1.30% | 403.9만 |
|---|
| 2026.05.05 | ₩17,867 | ₩18,286 | ₩17,734 | ₩18,188 | +1.80% | 415.8만 |
|---|
| 2026.05.04 | ₩17,760 | ₩17,914 | ₩17,547 | ₩17,587 | -0.98% | 283만 |
|---|
| 2026.05.01 | ₩17,988 | ₩18,261 | ₩17,867 | ₩17,894 | -0.52% | 576.1만 |
|---|
| 2026.04.30 | ₩17,907 | ₩18,128 | ₩17,754 | ₩18,001 | +0.52% | 470.5만 |
|---|
| 2026.04.29 | ₩17,787 | ₩18,101 | ₩17,780 | ₩18,014 | +1.28% | 359.7만 |
|---|
| 2026.04.28 | ₩17,907 | ₩18,001 | ₩17,647 | ₩17,894 | -0.07% | 237.8만 |
|---|
| 2026.04.27 | ₩17,734 | ₩17,894 | ₩17,680 | ₩17,827 | +0.53% | 299.9만 |
|---|
| 2026.04.24 | ₩17,466 | ₩17,787 | ₩17,359 | ₩17,627 | +0.92% | 256.6만 |
|---|
| 2026.04.23 | ₩17,426 | ₩17,573 | ₩17,266 | ₩17,560 | +0.77% | 620.1만 |
|---|
| 2026.04.22 | ₩17,426 | ₩17,486 | ₩17,219 | ₩17,333 | -0.54% | 520.2만 |
|---|
| 2026.04.21 | ₩17,587 | ₩17,694 | ₩17,246 | ₩17,373 | -1.22% | 510.8만 |
|---|
| 2026.04.20 | ₩17,226 | ₩17,587 | ₩17,179 | ₩17,547 | +1.86% | 330.6만 |
|---|
| 2026.04.17 | ₩17,106 | ₩17,453 | ₩17,039 | ₩17,373 | +1.56% | 598.8만 |
|---|
| 2026.04.16 | ₩16,705 | ₩16,852 | ₩16,584 | ₩16,852 | +0.88% | 556.4만 |
|---|
| 2026.04.15 | ₩16,892 | ₩16,905 | ₩16,638 | ₩16,718 | -1.03% | 583.6만 |
|---|
| 2026.04.14 | ₩16,731 | ₩16,952 | ₩16,651 | ₩16,918 | +1.12% | 532.4만 |
|---|
| 2026.04.13 | ₩16,584 | ₩16,731 | ₩16,317 | ₩16,718 | +0.81% | 235.9만 |
|---|
| 2026.04.10 | ₩16,611 | ₩16,878 | ₩16,591 | ₩16,678 | +0.40% | 289.3만 |
|---|
| 2026.04.09 | ₩16,010 | ₩16,798 | ₩15,983 | ₩16,571 | +3.51% | 504.3만 |
|---|
| 2026.04.08 | ₩15,996 | ₩16,150 | ₩15,903 | ₩16,063 | +0.42% | 327.2만 |
|---|
| 2026.04.07 | ₩15,515 | ₩15,636 | ₩15,355 | ₩15,542 | +0.17% | 476.9만 |
|---|
| 2026.04.06 | ₩15,355 | ₩15,542 | ₩15,268 | ₩15,489 | +0.87% | 438.4만 |
|---|
| 2026.04.02 | ₩15,315 | ₩15,602 | ₩15,209 | ₩15,408 | +0.61% | 325만 |
|---|
| 2026.04.01 | ₩15,422 | ₩15,489 | ₩15,201 | ₩15,435 | +0.09% | 444.4만 |
|---|
| 2026.03.31 | ₩15,502 | ₩15,595 | ₩15,174 | ₩15,382 | -0.78% | 578.9만 |
|---|
| 2026.03.30 | ₩15,475 | ₩15,602 | ₩15,288 | ₩15,382 | -0.60% | 460.2만 |
|---|
| 2026.03.27 | ₩15,836 | ₩15,883 | ₩15,301 | ₩15,355 | -3.04% | 326만 |
|---|
| 2026.03.26 | ₩15,970 | ₩16,157 | ₩15,863 | ₩15,903 | -0.42% | 212만 |
|---|
| 2026.03.25 | ₩15,916 | ₩16,030 | ₩15,749 | ₩15,996 | +0.50% | 206.5만 |
|---|
| 2026.03.24 | ₩15,636 | ₩15,916 | ₩15,636 | ₩15,716 | +0.51% | 240.4만 |
|---|
| 2026.03.23 | ₩15,783 | ₩16,083 | ₩15,716 | ₩15,889 | +0.68% | 263.4만 |
|---|
| 2026.03.20 | ₩15,836 | ₩15,843 | ₩15,448 | ₩15,489 | -2.19% | 564.5만 |
|---|
| 2026.03.19 | ₩15,716 | ₩15,903 | ₩15,662 | ₩15,809 | +0.60% | 228.8만 |
|---|
| 2026.03.18 | ₩15,796 | ₩16,083 | ₩15,729 | ₩15,756 | -0.25% | 252.2만 |
|---|
| 2026.03.17 | ₩15,930 | ₩16,023 | ₩15,756 | ₩15,823 | -0.67% | 203.2만 |
|---|
| 2026.03.16 | ₩15,796 | ₩16,043 | ₩15,702 | ₩15,742 | -0.34% | 264.1만 |
|---|
| 2026.03.13 | ₩16,036 | ₩16,103 | ₩15,602 | ₩15,622 | -2.58% | 261.6만 |
|---|
| 2026.03.12 | ₩16,023 | ₩16,130 | ₩15,856 | ₩15,863 | -1.00% | 277.7만 |
|---|
| 2026.03.11 | ₩16,077 | ₩16,224 | ₩16,010 | ₩16,183 | +0.67% | 185.7만 |
|---|
| 2026.03.10 | ₩15,970 | ₩16,371 | ₩15,853 | ₩16,090 | +0.75% | 241.5만 |
|---|
| 2026.03.09 | ₩16,010 | ₩16,130 | ₩15,542 | ₩16,077 | +0.42% | 374.1만 |
|---|
| 2026.03.06 | ₩16,344 | ₩16,371 | ₩15,976 | ₩16,224 | -0.74% | 308.9만 |
|---|
| 2026.03.05 | ₩16,464 | ₩16,644 | ₩16,371 | ₩16,571 | +0.65% | 176.6만 |
|---|
| 2026.03.04 | ₩16,330 | ₩16,624 | ₩16,197 | ₩16,611 | +1.72% | 208.8만 |
|---|
| 2026.03.03 | ₩16,170 | ₩16,397 | ₩15,936 | ₩16,277 | +0.66% | 225.7만 |
|---|
| 2026.03.02 | ₩16,143 | ₩16,524 | ₩16,063 | ₩16,437 | +1.82% | 236.5만 |
|---|
| 2026.02.27 | ₩16,531 | ₩16,798 | ₩16,257 | ₩16,384 | -0.89% | 290.4만 |
|---|
| 2026.02.26 | ₩16,504 | ₩16,945 | ₩16,491 | ₩16,798 | +1.78% | 263만 |
|---|
| 2026.02.25 | ₩16,264 | ₩16,424 | ₩16,137 | ₩16,371 | +0.66% | 190.4만 |
|---|
| 2026.02.24 | ₩16,371 | ₩16,488 | ₩15,876 | ₩16,237 | -0.82% | 466.7만 |
|---|
| 2026.02.23 | ₩16,558 | ₩16,603 | ₩16,063 | ₩16,317 | -1.45% | 290.8만 |
|---|
| 2026.02.20 | ₩16,371 | ₩16,584 | ₩16,224 | ₩16,504 | +0.82% | 170.2만 |
|---|
| 2026.02.19 | ₩16,464 | ₩16,551 | ₩16,157 | ₩16,357 | -0.65% | 194.4만 |
|---|
| 2026.02.18 | ₩16,477 | ₩16,618 | ₩16,397 | ₩16,397 | -0.49% | 164.7만 |
|---|
| 2026.02.17 | ₩16,477 | ₩16,584 | ₩16,157 | ₩16,424 | -0.32% | 181.6만 |
|---|
| 2026.02.13 | ₩16,411 | ₩16,538 | ₩16,150 | ₩16,397 | -0.08% | 191.9만 |
|---|
| 2026.02.12 | ₩16,531 | ₩16,758 | ₩16,010 | ₩16,344 | -1.13% | 182만 |
|---|
| 2026.02.11 | ₩16,798 | ₩16,838 | ₩16,424 | ₩16,504 | -1.75% | 168.7만 |
|---|
| 2026.02.10 | ₩16,371 | ₩16,745 | ₩16,337 | ₩16,665 | +1.80% | 135만 |
|---|
| 2026.02.09 | ₩16,237 | ₩16,352 | ₩16,077 | ₩16,304 | +0.41% | 146.4만 |
|---|
| 2026.02.06 | ₩16,036 | ₩16,310 | ₩16,023 | ₩16,250 | +1.33% | 164.4만 |
|---|
| 2026.02.05 | ₩16,210 | ₩16,277 | ₩15,849 | ₩15,983 | -1.40% | 213.6만 |
|---|
| 2026.02.04 | ₩15,970 | ₩16,270 | ₩15,900 | ₩16,224 | +1.59% | 268.3만 |
|---|
| 2026.02.03 | ₩15,702 | ₩15,930 | ₩15,609 | ₩15,796 | +0.60% | 201.1만 |
|---|
| 2026.02.02 | ₩15,542 | ₩15,829 | ₩15,448 | ₩15,729 | +1.20% | 243.7만 |
|---|
| 2026.01.30 | ₩15,529 | ₩15,582 | ₩15,355 | ₩15,555 | +0.17% | 443만 |
|---|
| 2026.01.29 | ₩15,515 | ₩15,779 | ₩15,301 | ₩15,636 | +0.78% | 512.9만 |
|---|
| 2026.01.28 | ₩15,970 | ₩16,091 | ₩15,301 | ₩15,342 | -3.93% | 683.7만 |
|---|
| 2026.01.27 | ₩16,304 | ₩16,357 | ₩15,733 | ₩15,876 | -2.62% | 332.5만 |
|---|
| 2026.01.26 | ₩16,504 | ₩16,504 | ₩16,250 | ₩16,317 | -1.13% | 291.5만 |
|---|
| 2026.01.23 | ₩16,598 | ₩16,624 | ₩16,364 | ₩16,464 | -0.81% | 265.5만 |
|---|
| 2026.01.22 | ₩16,665 | ₩16,972 | ₩16,604 | ₩16,651 | -0.08% | 171.7만 |
|---|
| 2026.01.21 | ₩16,371 | ₩16,758 | ₩16,277 | ₩16,638 | +1.63% | 243.6만 |
|---|
| 2026.01.20 | ₩16,330 | ₩16,444 | ₩16,197 | ₩16,290 | -0.25% | 160.6만 |
|---|
| 2026.01.16 | ₩16,611 | ₩16,731 | ₩16,424 | ₩16,544 | -0.40% | 170.7만 |
|---|
| 2026.01.15 | ₩16,504 | ₩16,671 | ₩16,492 | ₩16,611 | +0.65% | 151.2만 |
|---|
| 2026.01.14 | ₩16,598 | ₩16,608 | ₩16,330 | ₩16,491 | -0.64% | 128.3만 |
|---|
| 2026.01.13 | ₩16,665 | ₩16,805 | ₩16,437 | ₩16,558 | -0.64% | 112.1만 |
|---|
| 2026.01.12 | ₩16,624 | ₩16,631 | ₩16,437 | ₩16,611 | -0.08% | 138.7만 |
|---|
| 2026.01.09 | ₩16,638 | ₩16,898 | ₩16,531 | ₩16,678 | +0.24% | 198.8만 |
|---|
| 2026.01.08 | ₩16,050 | ₩16,705 | ₩16,050 | ₩16,598 | +3.41% | 241.3만 |
|---|
| 2026.01.07 | ₩16,411 | ₩16,464 | ₩16,016 | ₩16,157 | -1.55% | 153.1만 |
|---|
| 2026.01.06 | ₩15,996 | ₩16,451 | ₩15,876 | ₩16,424 | +2.67% | 355.1만 |
|---|
| 2026.01.05 | ₩16,090 | ₩16,203 | ₩15,950 | ₩15,970 | -0.75% | 227.9만 |
|---|
| 2026.01.02 | ₩15,849 | ₩16,248 | ₩15,662 | ₩16,117 | +1.69% | 248.2만 |
|---|
| 2025.12.31 | ₩15,916 | ₩15,956 | ₩15,796 | ₩15,836 | -0.50% | 202.7만 |
|---|
| 2025.12.30 | ₩16,050 | ₩16,143 | ₩16,010 | ₩16,010 | -0.25% | 143.4만 |
|---|
| 2025.12.29 | ₩16,117 | ₩16,143 | ₩15,990 | ₩16,090 | -0.17% | 157.6만 |
|---|
| 2025.12.26 | ₩16,143 | ₩16,157 | ₩15,996 | ₩16,090 | -0.33% | 112.3만 |
|---|
| 2025.12.24 | ₩15,996 | ₩16,157 | ₩15,916 | ₩16,157 | +1.00% | 85.5만 |
|---|
| 2025.12.23 | ₩16,264 | ₩16,269 | ₩15,903 | ₩15,930 | -2.05% | 220.8만 |
|---|
| 2025.12.22 | ₩16,210 | ₩16,365 | ₩16,170 | ₩16,250 | +0.25% | 218.5만 |
|---|
| 2025.12.19 | ₩16,330 | ₩16,437 | ₩16,230 | ₩16,264 | -0.41% | 559.1만 |
|---|
| 2025.12.18 | ₩16,491 | ₩16,518 | ₩16,230 | ₩16,344 | -0.89% | 220.6만 |
|---|
| 2025.12.17 | ₩16,330 | ₩16,598 | ₩16,330 | ₩16,464 | +0.82% | 304만 |
|---|
| 2025.12.16 | ₩16,437 | ₩16,437 | ₩16,210 | ₩16,250 | -1.14% | 247.5만 |
|---|
| 2025.12.15 | ₩16,411 | ₩16,471 | ₩16,137 | ₩16,424 | +0.08% | 333.5만 |
|---|
| 2025.12.12 | ₩16,050 | ₩16,344 | ₩16,023 | ₩16,197 | +0.92% | 253.8만 |
|---|
| 2025.12.11 | ₩15,796 | ₩16,050 | ₩15,742 | ₩15,916 | +0.76% | 304.6만 |
|---|
| 2025.12.10 | ₩15,622 | ₩15,863 | ₩15,575 | ₩15,729 | +0.68% | 248.4만 |
|---|
| 2025.12.09 | ₩15,315 | ₩15,595 | ₩15,315 | ₩15,529 | +1.40% | 219.8만 |
|---|
| 2025.12.08 | ₩15,582 | ₩15,636 | ₩15,308 | ₩15,315 | -1.72% | 322.2만 |
|---|
| 2025.12.05 | ₩15,408 | ₩15,662 | ₩15,382 | ₩15,555 | +0.95% | 192.6만 |
|---|
| 2025.12.04 | ₩15,716 | ₩15,769 | ₩15,388 | ₩15,462 | -1.62% | 277.2만 |
|---|
| 2025.12.03 | ₩15,796 | ₩15,958 | ₩15,636 | ₩15,769 | -0.17% | 209.3만 |
|---|
| 2025.12.02 | ₩15,849 | ₩15,883 | ₩15,629 | ₩15,742 | -0.67% | 263.8만 |
|---|
| 2025.12.01 | ₩15,803 | ₩15,970 | ₩15,716 | ₩15,769 | -0.21% | 217.6만 |
|---|
| 2025.11.28 | ₩15,996 | ₩16,003 | ₩15,829 | ₩15,889 | -0.67% | 156.6만 |
|---|
| 2025.11.26 | ₩16,077 | ₩16,230 | ₩16,010 | ₩16,010 | -0.42% | 390만 |
|---|
| 2025.11.25 | ₩15,889 | ₩16,210 | ₩15,863 | ₩16,036 | +0.93% | 359.6만 |
|---|
| 2025.11.24 | ₩15,783 | ₩16,016 | ₩15,662 | ₩15,769 | -0.08% | 443.6만 |
|---|
| 2025.11.21 | ₩15,248 | ₩15,796 | ₩15,201 | ₩15,702 | +2.98% | 243.7만 |
|---|
| 2025.11.20 | ₩15,275 | ₩15,462 | ₩15,121 | ₩15,141 | -0.87% | 267.8만 |
|---|
| 2025.11.19 | ₩15,462 | ₩15,549 | ₩15,208 | ₩15,248 | -1.38% | 153.4만 |
|---|
| 2025.11.18 | ₩15,435 | ₩15,529 | ₩15,315 | ₩15,448 | +0.09% | 132.8만 |
|---|
| 2025.11.17 | ₩15,636 | ₩15,656 | ₩15,402 | ₩15,448 | -1.20% | 363만 |
|---|
| 2025.11.14 | ₩15,609 | ₩15,736 | ₩15,515 | ₩15,689 | +0.51% | 293.2만 |
|---|
| 2025.11.13 | ₩15,662 | ₩15,796 | ₩15,468 | ₩15,569 | -0.60% | 192.9만 |
|---|
| 2025.11.12 | ₩15,889 | ₩16,070 | ₩15,742 | ₩15,742 | -0.93% | 230.5만 |
|---|
| 2025.11.11 | ₩15,889 | ₩16,077 | ₩15,816 | ₩15,889 | 0.00% | 204.2만 |
|---|
| 2025.11.10 | ₩15,676 | ₩15,889 | ₩15,489 | ₩15,809 | +0.85% | 286.3만 |
|---|
| 2025.11.07 | ₩15,061 | ₩15,642 | ₩15,007 | ₩15,595 | +3.55% | 297.5만 |
|---|
| 2025.11.06 | ₩15,248 | ₩15,395 | ₩14,994 | ₩15,034 | -1.40% | 325.3만 |
|---|
| 2025.11.05 | ₩14,834 | ₩15,257 | ₩14,747 | ₩15,168 | +2.25% | 328.6만 |
|---|
| 2025.11.04 | ₩14,713 | ₩15,275 | ₩14,500 | ₩14,927 | +1.45% | 612만 |
|---|
| 2025.11.03 | ₩14,807 | ₩15,248 | ₩14,780 | ₩15,248 | +2.98% | 439.1만 |
|---|
| 2025.10.31 | ₩15,088 | ₩15,128 | ₩14,767 | ₩14,954 | -0.89% | 395.5만 |
|---|
| 2025.10.30 | ₩15,235 | ₩15,459 | ₩15,195 | ₩15,235 | 0.00% | 272.6만 |
|---|
| 2025.10.29 | ₩15,355 | ₩15,542 | ₩15,235 | ₩15,301 | -0.35% | 308.4만 |
|---|
| 2025.10.28 | ₩15,636 | ₩15,636 | ₩15,368 | ₩15,395 | -1.54% | 340.4만 |
|---|
| 2025.10.27 | ₩15,689 | ₩15,742 | ₩15,542 | ₩15,636 | -0.34% | 271.2만 |
|---|
| 2025.10.24 | ₩15,702 | ₩15,783 | ₩15,555 | ₩15,595 | -0.68% | 338.1만 |
|---|
| 2025.10.23 | ₩15,716 | ₩15,716 | ₩15,462 | ₩15,582 | -0.85% | 364.2만 |
|---|
| 2025.10.22 | ₩15,462 | ₩15,869 | ₩15,462 | ₩15,689 | +1.47% | 296.2만 |
|---|
| 2025.10.21 | ₩15,542 | ₩15,783 | ₩15,462 | ₩15,462 | -0.52% | 237만 |
|---|
| 2025.10.20 | ₩15,542 | ₩15,636 | ₩15,328 | ₩15,595 | +0.34% | 224.1만 |
|---|
| 2025.10.17 | ₩15,315 | ₩15,595 | ₩15,315 | ₩15,435 | +0.79% | 243만 |
|---|
| 2025.10.16 | ₩15,529 | ₩15,582 | ₩15,281 | ₩15,382 | -0.95% | 350.7만 |
|---|
| 2025.10.15 | ₩15,595 | ₩15,762 | ₩15,448 | ₩15,489 | -0.69% | 279.1만 |
|---|
| 2025.10.14 | ₩15,021 | ₩15,555 | ₩14,600 | ₩15,515 | +3.29% | 312.1만 |
|---|
| 2025.10.13 | ₩15,301 | ₩15,321 | ₩15,154 | ₩15,221 | -0.52% | 531.4만 |
|---|
| 2025.10.10 | ₩15,355 | ₩15,448 | ₩15,114 | ₩15,114 | -1.57% | 344.7만 |
|---|