시장 데이터를 불러오는 중
전체 종목
Apogee Enterprises, Inc. - Common Stock 과거 주가
Apogee Enterprises, Inc. - Common Stock · APOG · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apogee Enterprises, Inc. - Common Stock · APOG · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,753 | ₩55,061 | ₩53,440 | ₩54,391 | -0.66% | 28.8만 |
| 2026.10.08 | ₩54,713 | ₩55,584 | ₩53,467 | ₩54,633 | -0.15% | 41만 |
| 2026.10.07 | ₩52,743 | ₩55,959 | ₩51,859 | ₩55,088 | +4.45% | 60.7만 |
| 2026.10.06 | ₩57,272 | ₩57,473 | ₩50,706 | ₩53,601 | -6.41% | 151.9만 |
| 2026.10.05 | ₩48,402 | ₩48,710 | ₩47,303 | ₩47,785 | -1.27% | 40.3만 |
| 2026.10.02 | ₩48,777 | ₩48,857 | ₩47,477 | ₩47,732 | -2.14% | 26.7만 |
| 2026.10.01 | ₩47,397 | ₩47,906 | ₩46,324 | ₩47,852 | +0.96% | 27.4만 |
| 2026.09.30 | ₩48,040 | ₩48,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,397 |
| -1.34% |
| 27.7만 |
| 2026.09.29 | ₩49,058 | ₩49,179 | ₩47,691 | ₩48,026 | -2.10% | 20.7만 |
|---|
| 2026.09.28 | ₩49,366 | ₩49,755 | ₩48,053 | ₩48,790 | -1.17% | 16.5만 |
|---|
| 2026.09.25 | ₩48,844 | ₩49,983 | ₩48,348 | ₩49,782 | +1.92% | 21.4만 |
|---|
| 2026.09.24 | ₩49,527 | ₩49,527 | ₩47,758 | ₩48,656 | -1.76% | 17.6만 |
|---|
| 2026.09.23 | ₩49,862 | ₩50,117 | ₩49,072 | ₩49,286 | -1.16% | 21.5만 |
|---|
| 2026.09.22 | ₩50,264 | ₩50,800 | ₩49,916 | ₩50,358 | +0.19% | 29.1만 |
|---|
| 2026.09.21 | ₩49,835 | ₩49,902 | ₩49,232 | ₩49,541 | -0.59% | 32.2만 |
|---|
| 2026.09.18 | ₩50,479 | ₩50,479 | ₩49,058 | ₩49,313 | -2.31% | 66.2만 |
|---|
| 2026.09.17 | ₩51,430 | ₩51,685 | ₩50,412 | ₩50,519 | -1.77% | 31.9만 |
|---|
| 2026.09.16 | ₩50,345 | ₩50,639 | ₩49,822 | ₩50,505 | +0.32% | 33.6만 |
|---|
| 2026.09.15 | ₩49,795 | ₩50,224 | ₩48,991 | ₩50,157 | +0.73% | 25.9만 |
|---|
| 2026.09.14 | ₩50,036 | ₩50,559 | ₩49,567 | ₩49,809 | -0.46% | 19.9만 |
|---|
| 2026.09.11 | ₩50,814 | ₩51,162 | ₩49,996 | ₩50,760 | -0.11% | 15.6만 |
|---|
| 2026.09.10 | ₩50,747 | ₩50,854 | ₩49,943 | ₩50,291 | -0.90% | 20.4만 |
|---|
| 2026.09.09 | ₩51,376 | ₩51,698 | ₩50,760 | ₩51,135 | -0.47% | 21.1만 |
|---|
| 2026.09.08 | ₩53,333 | ₩53,601 | ₩51,725 | ₩51,912 | -2.66% | 20.6만 |
|---|
| 2026.09.04 | ₩51,256 | ₩53,748 | ₩51,256 | ₩53,561 | +4.50% | 30.5만 |
|---|
| 2026.09.03 | ₩52,033 | ₩52,783 | ₩50,988 | ₩51,175 | -1.65% | 24.4만 |
|---|
| 2026.09.02 | ₩50,371 | ₩51,926 | ₩49,782 | ₩51,001 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩51,819 | ₩51,819 | ₩50,103 | ₩50,371 | -2.79% | 21.2만 |
|---|
| 2026.08.31 | ₩53,654 | ₩53,654 | ₩52,073 | ₩52,341 | -2.45% | 30.1만 |
|---|
| 2026.08.28 | ₩54,432 | ₩54,914 | ₩53,802 | ₩54,043 | -0.71% | 15.8만 |
|---|
| 2026.08.27 | ₩54,284 | ₩55,142 | ₩53,239 | ₩54,432 | +0.27% | 16만 |
|---|
| 2026.08.26 | ₩55,450 | ₩55,651 | ₩54,405 | ₩54,753 | -1.26% | 14만 |
|---|
| 2026.08.25 | ₩55,705 | ₩55,705 | ₩54,646 | ₩55,289 | -0.75% | 11.7만 |
|---|
| 2026.08.24 | ₩55,678 | ₩56,294 | ₩55,142 | ₩55,410 | -0.48% | 24.9만 |
|---|
| 2026.08.21 | ₩55,852 | ₩56,629 | ₩54,472 | ₩55,745 | -0.19% | 22.2만 |
|---|
| 2026.08.20 | ₩54,606 | ₩55,638 | ₩54,271 | ₩55,289 | +1.25% | 28.2만 |
|---|
| 2026.08.19 | ₩56,160 | ₩57,179 | ₩55,584 | ₩55,825 | -0.60% | 23.6만 |
|---|
| 2026.08.18 | ₩56,522 | ₩56,589 | ₩55,169 | ₩55,276 | -2.20% | 12.9만 |
|---|
| 2026.08.17 | ₩56,428 | ₩56,629 | ₩55,798 | ₩56,522 | +0.17% | 15.6만 |
|---|
| 2026.08.14 | ₩56,924 | ₩57,192 | ₩56,281 | ₩57,058 | +0.24% | 11.6만 |
|---|
| 2026.08.13 | ₩57,822 | ₩58,197 | ₩56,562 | ₩57,045 | -1.34% | 9만 |
|---|
| 2026.08.12 | ₩58,063 | ₩58,224 | ₩56,602 | ₩57,581 | -0.83% | 10.4만 |
|---|
| 2026.08.11 | ₩57,460 | ₩58,532 | ₩57,460 | ₩58,063 | +1.05% | 15.4만 |
|---|
| 2026.08.10 | ₩57,795 | ₩58,130 | ₩56,522 | ₩56,978 | -1.41% | 11.2만 |
|---|
| 2026.08.07 | ₩58,130 | ₩59,028 | ₩57,701 | ₩58,318 | +0.32% | 13.4만 |
|---|
| 2026.08.06 | ₩57,634 | ₩58,318 | ₩56,897 | ₩57,795 | +0.28% | 18.2만 |
|---|
| 2026.08.05 | ₩56,696 | ₩58,331 | ₩56,696 | ₩57,567 | +1.54% | 15.5만 |
|---|
| 2026.08.04 | ₩56,093 | ₩57,393 | ₩55,906 | ₩56,991 | +1.60% | 17만 |
|---|
| 2026.08.03 | ₩53,882 | ₩56,334 | ₩53,748 | ₩56,241 | +4.38% | 18.3만 |
|---|
| 2026.07.31 | ₩53,922 | ₩54,324 | ₩52,730 | ₩53,065 | -1.59% | 15만 |
|---|
| 2026.07.30 | ₩54,204 | ₩54,673 | ₩52,556 | ₩53,413 | -1.46% | 12.5만 |
|---|
| 2026.07.29 | ₩56,066 | ₩56,254 | ₩53,360 | ₩53,467 | -4.64% | 22.4만 |
|---|
| 2026.07.28 | ₩55,584 | ₩56,884 | ₩55,584 | ₩56,066 | +0.87% | 15.7만 |
|---|
| 2026.07.27 | ₩54,941 | ₩55,624 | ₩54,753 | ₩54,927 | -0.02% | 15.2만 |
|---|
| 2026.07.24 | ₩54,150 | ₩55,236 | ₩53,936 | ₩54,592 | +0.82% | 15.4만 |
|---|
| 2026.07.23 | ₩53,306 | ₩54,271 | ₩52,958 | ₩53,963 | +1.23% | 14.5만 |
|---|
| 2026.07.22 | ₩52,408 | ₩53,936 | ₩52,408 | ₩53,842 | +2.74% | 14.1만 |
|---|
| 2026.07.21 | ₩52,958 | ₩53,306 | ₩51,872 | ₩52,422 | -1.01% | 18만 |
|---|
| 2026.07.20 | ₩54,686 | ₩55,142 | ₩52,743 | ₩52,824 | -3.41% | 29.1만 |
|---|
| 2026.07.17 | ₩54,592 | ₩55,852 | ₩54,083 | ₩54,981 | +0.71% | 30.2만 |
|---|
| 2026.07.16 | ₩52,582 | ₩55,396 | ₩52,582 | ₩55,236 | +5.05% | 28.6만 |
|---|
| 2026.07.15 | ₩51,685 | ₩52,730 | ₩51,122 | ₩52,596 | +1.76% | 20.4만 |
|---|
| 2026.07.14 | ₩52,020 | ₩52,824 | ₩50,974 | ₩51,631 | -0.75% | 25.9만 |
|---|
| 2026.07.13 | ₩51,979 | ₩52,663 | ₩51,055 | ₩52,261 | +0.54% | 22.3만 |
|---|
| 2026.07.10 | ₩52,234 | ₩52,944 | ₩52,020 | ₩52,020 | -0.41% | 16만 |
|---|
| 2026.07.09 | ₩51,953 | ₩52,596 | ₩51,242 | ₩52,073 | +0.23% | 15.9만 |
|---|
| 2026.07.08 | ₩51,658 | ₩51,698 | ₩50,479 | ₩51,457 | -0.39% | 28.4만 |
|---|
| 2026.07.07 | ₩53,118 | ₩54,244 | ₩52,046 | ₩52,221 | -1.69% | 36.4만 |
|---|
| 2026.07.06 | ₩54,472 | ₩55,222 | ₩53,145 | ₩53,319 | -2.12% | 36.3만 |
|---|
| 2026.07.02 | ₩58,934 | ₩59,497 | ₩53,306 | ₩54,365 | -7.75% | 28.9만 |
|---|
| 2026.07.01 | ₩60,877 | ₩61,279 | ₩58,693 | ₩58,746 | -3.50% | 24.3만 |
|---|
| 2026.06.30 | ₩62,123 | ₩63,061 | ₩61,172 | ₩61,293 | -1.34% | 28.2만 |
|---|
| 2026.06.29 | ₩63,999 | ₩64,736 | ₩58,666 | ₩61,775 | -3.48% | 67.5만 |
|---|
| 2026.06.26 | ₩61,038 | ₩68,180 | ₩57,929 | ₩65,554 | +7.40% | 146.5만 |
|---|
| 2026.06.25 | ₩56,348 | ₩58,331 | ₩56,348 | ₩56,924 | +1.02% | 29.1만 |
|---|
| 2026.06.24 | ₩53,601 | ₩56,629 | ₩53,601 | ₩56,227 | +4.90% | 26.3만 |
|---|
| 2026.06.23 | ₩54,941 | ₩55,504 | ₩53,654 | ₩53,829 | -2.02% | 45.7만 |
|---|
| 2026.06.22 | ₩55,758 | ₩56,669 | ₩54,887 | ₩55,504 | -0.46% | 33.5만 |
|---|
| 2026.06.18 | ₩53,989 | ₩56,428 | ₩53,989 | ₩55,303 | +2.43% | 51.3만 |
|---|
| 2026.06.17 | ₩53,453 | ₩55,169 | ₩53,239 | ₩53,453 | 0.00% | 30.3만 |
|---|
| 2026.06.16 | ₩54,177 | ₩55,021 | ₩53,467 | ₩53,762 | -0.77% | 26.4만 |
|---|
| 2026.06.15 | ₩54,472 | ₩55,115 | ₩53,601 | ₩53,654 | -1.50% | 24.2만 |
|---|
| 2026.06.12 | ₩53,534 | ₩54,445 | ₩52,596 | ₩53,788 | +0.48% | 17.5만 |
|---|
| 2026.06.11 | ₩51,765 | ₩53,427 | ₩50,934 | ₩53,373 | +3.11% | 18.5만 |
|---|
| 2026.06.10 | ₩52,623 | ₩53,132 | ₩51,082 | ₩51,644 | -1.86% | 27.7만 |
|---|
| 2026.06.09 | ₩50,117 | ₩52,917 | ₩50,117 | ₩52,864 | +5.48% | 26.4만 |
|---|
| 2026.06.08 | ₩49,943 | ₩50,304 | ₩49,326 | ₩49,527 | -0.83% | 40.1만 |
|---|
| 2026.06.05 | ₩49,916 | ₩50,452 | ₩49,380 | ₩49,594 | -0.64% | 17.4만 |
|---|
| 2026.06.04 | ₩50,773 | ₩51,068 | ₩49,380 | ₩50,077 | -1.37% | 25.2만 |
|---|
| 2026.06.03 | ₩51,430 | ₩51,765 | ₩49,902 | ₩50,023 | -2.74% | 18.1만 |
|---|
| 2026.06.02 | ₩51,551 | ₩52,542 | ₩51,309 | ₩51,685 | +0.26% | 24.1만 |
|---|
| 2026.06.01 | ₩51,216 | ₩51,644 | ₩49,822 | ₩51,551 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩50,948 | ₩52,743 | ₩50,948 | ₩51,470 | +1.03% | 36.3만 |
|---|
| 2026.05.28 | ₩50,787 | ₩51,323 | ₩49,996 | ₩50,572 | -0.42% | 19.7만 |
|---|
| 2026.05.27 | ₩49,902 | ₩51,108 | ₩49,527 | ₩50,385 | +0.97% | 16.7만 |
|---|
| 2026.05.26 | ₩48,455 | ₩49,447 | ₩48,455 | ₩49,246 | +1.63% | 15.5만 |
|---|
| 2026.05.22 | ₩47,490 | ₩48,321 | ₩47,142 | ₩48,080 | +1.24% | 14.9만 |
|---|
| 2026.05.21 | ₩45,534 | ₩47,490 | ₩44,636 | ₩47,303 | +3.88% | 24.8만 |
|---|
| 2026.05.20 | ₩44,649 | ₩46,056 | ₩44,006 | ₩45,976 | +2.97% | 15.2만 |
|---|
| 2026.05.19 | ₩45,547 | ₩45,547 | ₩44,381 | ₩44,649 | -1.97% | 13.9만 |
|---|
| 2026.05.18 | ₩45,976 | ₩46,834 | ₩45,601 | ₩46,110 | +0.29% | 16.5만 |
|---|
| 2026.05.15 | ₩47,624 | ₩47,624 | ₩45,480 | ₩45,574 | -4.31% | 17.4만 |
|---|
| 2026.05.14 | ₩47,209 | ₩48,348 | ₩47,209 | ₩48,053 | +1.79% | 11.5만 |
|---|
| 2026.05.13 | ₩46,941 | ₩47,477 | ₩46,338 | ₩47,182 | +0.51% | 16.8만 |
|---|
| 2026.05.12 | ₩48,214 | ₩48,321 | ₩47,182 | ₩47,732 | -1.00% | 13.7만 |
|---|
| 2026.05.11 | ₩48,777 | ₩49,487 | ₩48,442 | ₩48,536 | -0.49% | 13.1만 |
|---|
| 2026.05.08 | ₩49,045 | ₩49,916 | ₩48,750 | ₩49,112 | +0.14% | 12.9만 |
|---|
| 2026.05.07 | ₩49,380 | ₩50,157 | ₩48,482 | ₩49,018 | -0.73% | 17.9만 |
|---|
| 2026.05.06 | ₩48,951 | ₩49,809 | ₩48,388 | ₩48,817 | -0.27% | 15.9만 |
|---|
| 2026.05.05 | ₩46,740 | ₩48,013 | ₩46,525 | ₩47,959 | +2.61% | 23.2만 |
|---|
| 2026.05.04 | ₩48,241 | ₩48,576 | ₩46,499 | ₩46,606 | -3.39% | 17.1만 |
|---|
| 2026.05.01 | ₩49,165 | ₩49,929 | ₩48,562 | ₩48,643 | -1.06% | 21.8만 |
|---|
| 2026.04.30 | ₩47,718 | ₩48,857 | ₩47,437 | ₩48,777 | +2.22% | 18.9만 |
|---|
| 2026.04.29 | ₩49,179 | ₩49,634 | ₩47,075 | ₩47,718 | -2.97% | 20.2만 |
|---|
| 2026.04.28 | ₩50,371 | ₩50,948 | ₩49,045 | ₩49,567 | -1.60% | 25.4만 |
|---|
| 2026.04.27 | ₩51,055 | ₩52,314 | ₩48,670 | ₩50,170 | -1.73% | 39만 |
|---|
| 2026.04.24 | ₩52,261 | ₩53,092 | ₩50,519 | ₩51,309 | -1.82% | 65.1만 |
|---|
| 2026.04.23 | ₩47,598 | ₩48,308 | ₩47,276 | ₩47,691 | +0.20% | 14.6만 |
|---|
| 2026.04.22 | ₩48,428 | ₩48,562 | ₩47,343 | ₩47,531 | -1.85% | 21.6만 |
|---|
| 2026.04.21 | ₩49,045 | ₩49,795 | ₩47,544 | ₩47,852 | -2.43% | 20.4만 |
|---|
| 2026.04.20 | ₩48,227 | ₩49,366 | ₩47,571 | ₩48,737 | +1.06% | 19.2만 |
|---|
| 2026.04.17 | ₩46,686 | ₩48,723 | ₩46,686 | ₩48,402 | +3.67% | 19.7만 |
|---|
| 2026.04.16 | ₩46,793 | ₩47,557 | ₩45,266 | ₩45,721 | -2.29% | 27.6만 |
|---|
| 2026.04.15 | ₩48,241 | ₩48,241 | ₩46,646 | ₩46,834 | -2.92% | 18.3만 |
|---|
| 2026.04.14 | ₩48,536 | ₩49,018 | ₩47,959 | ₩48,428 | -0.22% | 16.6만 |
|---|
| 2026.04.13 | ₩48,227 | ₩48,817 | ₩47,490 | ₩48,509 | +0.58% | 15.5만 |
|---|
| 2026.04.10 | ₩48,455 | ₩48,991 | ₩48,214 | ₩48,536 | +0.17% | 14.5만 |
|---|
| 2026.04.09 | ₩46,552 | ₩48,509 | ₩46,552 | ₩48,455 | +4.09% | 14.3만 |
|---|
| 2026.04.08 | ₩46,673 | ₩47,852 | ₩46,619 | ₩46,995 | +0.69% | 22.2만 |
|---|
| 2026.04.07 | ₩44,422 | ₩45,065 | ₩44,100 | ₩44,891 | +1.06% | 22만 |
|---|
| 2026.04.06 | ₩44,649 | ₩44,917 | ₩44,221 | ₩44,663 | +0.03% | 24.4만 |
|---|
| 2026.04.02 | ₩44,408 | ₩45,279 | ₩43,644 | ₩44,690 | +0.63% | 16.2만 |
|---|
| 2026.04.01 | ₩45,266 | ₩46,284 | ₩44,824 | ₩45,226 | -0.09% | 17.6만 |
|---|
| 2026.03.31 | ₩44,180 | ₩45,038 | ₩43,524 | ₩44,944 | +1.73% | 25.1만 |
|---|
| 2026.03.30 | ₩44,073 | ₩44,556 | ₩43,376 | ₩43,470 | -1.37% | 26.3만 |
|---|
| 2026.03.27 | ₩43,618 | ₩44,167 | ₩43,256 | ₩43,497 | -0.28% | 31.9만 |
|---|
| 2026.03.26 | ₩43,658 | ₩44,448 | ₩43,430 | ₩43,845 | +0.43% | 41.3만 |
|---|
| 2026.03.25 | ₩44,127 | ₩44,301 | ₩42,760 | ₩44,060 | -0.15% | 62.8만 |
|---|
| 2026.03.24 | ₩43,323 | ₩44,100 | ₩42,787 | ₩43,443 | +0.28% | 75.3만 |
|---|
| 2026.03.23 | ₩44,301 | ₩44,716 | ₩43,376 | ₩43,926 | -0.85% | 87.8만 |
|---|
| 2026.03.20 | ₩43,979 | ₩43,979 | ₩41,822 | ₩42,519 | -3.32% | 146.7만 |
|---|
| 2026.03.19 | ₩43,537 | ₩44,006 | ₩42,693 | ₩43,752 | +0.49% | 33.7만 |
|---|
| 2026.03.18 | ₩44,087 | ₩44,636 | ₩43,725 | ₩44,154 | +0.15% | 32.7만 |
|---|
| 2026.03.17 | ₩44,623 | ₩45,212 | ₩43,953 | ₩44,355 | -0.60% | 21만 |
|---|
| 2026.03.16 | ₩45,413 | ₩45,413 | ₩44,167 | ₩44,314 | -2.42% | 22만 |
|---|
| 2026.03.13 | ₩44,770 | ₩45,025 | ₩43,859 | ₩44,582 | -0.42% | 14.3만 |
|---|
| 2026.03.12 | ₩45,293 | ₩45,360 | ₩44,140 | ₩44,582 | -1.57% | 14.8만 |
|---|
| 2026.03.11 | ₩45,963 | ₩46,512 | ₩45,601 | ₩45,735 | -0.50% | 14.9만 |
|---|
| 2026.03.10 | ₩45,721 | ₩47,450 | ₩45,252 | ₩46,512 | +1.73% | 18만 |
|---|
| 2026.03.09 | ₩46,271 | ₩46,619 | ₩44,703 | ₩46,298 | +0.06% | 15.6만 |
|---|
| 2026.03.06 | ₩47,973 | ₩48,160 | ₩46,901 | ₩47,236 | -1.54% | 16.2만 |
|---|
| 2026.03.05 | ₩50,586 | ₩51,872 | ₩48,603 | ₩49,018 | -3.10% | 14.6만 |
|---|
| 2026.03.04 | ₩51,872 | ₩52,087 | ₩50,760 | ₩51,309 | -1.08% | 14.4만 |
|---|
| 2026.03.03 | ₩51,403 | ₩52,020 | ₩50,224 | ₩51,484 | +0.16% | 12.9만 |
|---|
| 2026.03.02 | ₩52,435 | ₩53,226 | ₩51,805 | ₩52,770 | +0.64% | 10.8만 |
|---|
| 2026.02.27 | ₩52,797 | ₩53,561 | ₩52,087 | ₩53,360 | +1.07% | 17.1만 |
|---|
| 2026.02.26 | ₩53,547 | ₩54,941 | ₩52,850 | ₩53,507 | -0.08% | 14.1만 |
|---|
| 2026.02.25 | ₩53,989 | ₩54,123 | ₩52,864 | ₩53,440 | -1.02% | 13.4만 |
|---|
| 2026.02.24 | ₩53,547 | ₩54,150 | ₩53,038 | ₩53,909 | +0.68% | 11.1만 |
|---|
| 2026.02.23 | ₩55,115 | ₩55,115 | ₩52,837 | ₩53,480 | -2.97% | 13.6만 |
|---|
| 2026.02.20 | ₩54,941 | ₩55,959 | ₩53,829 | ₩55,021 | +0.15% | 12.1만 |
|---|
| 2026.02.19 | ₩54,847 | ₩55,142 | ₩54,016 | ₩54,927 | +0.15% | 10.7만 |
|---|
| 2026.02.18 | ₩55,102 | ₩56,053 | ₩54,378 | ₩54,901 | -0.36% | 10.4만 |
|---|
| 2026.02.17 | ₩55,611 | ₩56,375 | ₩54,941 | ₩55,249 | -0.65% | 12만 |
|---|
| 2026.02.13 | ₩55,530 | ₩56,509 | ₩55,048 | ₩55,530 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩56,107 | ₩57,138 | ₩55,249 | ₩55,504 | -1.07% | 18.6만 |
|---|
| 2026.02.11 | ₩56,790 | ₩57,527 | ₩55,329 | ₩55,865 | -1.63% | 21.3만 |
|---|
| 2026.02.10 | ₩56,388 | ₩58,103 | ₩56,388 | ₩56,656 | +0.48% | 27.9만 |
|---|
| 2026.02.09 | ₩55,758 | ₩56,736 | ₩54,338 | ₩56,147 | +0.70% | 19.3만 |
|---|
| 2026.02.06 | ₩54,968 | ₩56,308 | ₩54,405 | ₩55,999 | +1.88% | 21.5만 |
|---|
| 2026.02.05 | ₩54,217 | ₩55,115 | ₩53,922 | ₩54,432 | +0.40% | 20.7만 |
|---|
| 2026.02.04 | ₩52,301 | ₩54,700 | ₩52,301 | ₩54,271 | +3.77% | 28.9만 |
|---|
| 2026.02.03 | ₩50,090 | ₩52,073 | ₩50,090 | ₩51,993 | +3.80% | 36.1만 |
|---|
| 2026.02.02 | ₩49,889 | ₩50,921 | ₩49,715 | ₩50,465 | +1.15% | 15.4만 |
|---|
| 2026.01.30 | ₩49,969 | ₩50,385 | ₩49,098 | ₩49,755 | -0.43% | 15.8만 |
|---|
| 2026.01.29 | ₩50,961 | ₩51,296 | ₩49,366 | ₩50,237 | -1.42% | 21.4만 |
|---|
| 2026.01.28 | ₩51,537 | ₩51,658 | ₩50,680 | ₩51,001 | -1.04% | 15.9만 |
|---|
| 2026.01.27 | ₩52,328 | ₩53,051 | ₩51,175 | ₩51,577 | -1.43% | 25.4만 |
|---|
| 2026.01.26 | ₩52,033 | ₩52,931 | ₩51,001 | ₩52,408 | +0.72% | 26.8만 |
|---|
| 2026.01.23 | ₩52,984 | ₩52,984 | ₩51,819 | ₩52,073 | -1.72% | 25.5만 |
|---|
| 2026.01.22 | ₩52,087 | ₩54,338 | ₩51,765 | ₩53,118 | +1.98% | 57.7만 |
|---|
| 2026.01.21 | ₩50,170 | ₩52,448 | ₩50,170 | ₩52,422 | +4.49% | 37.4만 |
|---|
| 2026.01.20 | ₩48,562 | ₩50,237 | ₩48,254 | ₩49,902 | +2.76% | 37.1만 |
|---|
| 2026.01.16 | ₩48,991 | ₩49,554 | ₩48,402 | ₩49,474 | +0.98% | 26만 |
|---|
| 2026.01.15 | ₩48,469 | ₩49,929 | ₩46,914 | ₩49,179 | +1.47% | 23.5만 |
|---|
| 2026.01.14 | ₩46,512 | ₩47,825 | ₩46,512 | ₩47,624 | +2.39% | 23.8만 |
|---|
| 2026.01.13 | ₩46,807 | ₩47,209 | ₩46,150 | ₩46,432 | -0.80% | 20.3만 |
|---|
| 2026.01.12 | ₩47,035 | ₩47,490 | ₩46,351 | ₩46,807 | -0.48% | 25.4만 |
|---|
| 2026.01.09 | ₩45,440 | ₩47,531 | ₩45,413 | ₩47,370 | +4.25% | 32.4만 |
|---|
| 2026.01.08 | ₩43,028 | ₩46,324 | ₩42,519 | ₩45,252 | +5.17% | 56.4만 |
|---|
| 2026.01.07 | ₩41,541 | ₩44,891 | ₩41,206 | ₩43,028 | +3.58% | 94.3만 |
|---|
| 2026.01.06 | ₩49,433 | ₩50,425 | ₩48,589 | ₩49,969 | +1.08% | 46.7만 |
|---|
| 2026.01.05 | ₩49,795 | ₩51,618 | ₩49,634 | ₩49,782 | -0.03% | 29.5만 |
|---|
| 2026.01.02 | ₩48,911 | ₩50,452 | ₩48,562 | ₩50,036 | +2.30% | 17.6만 |
|---|
| 2025.12.31 | ₩49,433 | ₩49,782 | ₩48,710 | ₩48,790 | -1.30% | 45.2만 |
|---|
| 2025.12.30 | ₩49,273 | ₩49,648 | ₩48,656 | ₩49,447 | +0.35% | 46.4만 |
|---|
| 2025.12.29 | ₩50,988 | ₩51,122 | ₩48,576 | ₩49,206 | -3.50% | 37.1만 |
|---|
| 2025.12.26 | ₩50,170 | ₩50,961 | ₩50,090 | ₩50,867 | +1.39% | 13.6만 |
|---|
| 2025.12.24 | ₩50,251 | ₩50,747 | ₩49,742 | ₩50,412 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩50,559 | ₩50,961 | ₩49,929 | ₩50,251 | -0.61% | 14.9만 |
|---|
| 2025.12.22 | ₩52,073 | ₩52,529 | ₩50,412 | ₩50,693 | -2.65% | 33.5만 |
|---|
| 2025.12.19 | ₩53,614 | ₩53,735 | ₩51,886 | ₩51,979 | -3.05% | 82만 |
|---|
| 2025.12.18 | ₩54,284 | ₩54,941 | ₩53,762 | ₩53,936 | -0.64% | 11.9만 |
|---|
| 2025.12.17 | ₩53,989 | ₩54,619 | ₩53,306 | ₩53,721 | -0.50% | 12.2만 |
|---|
| 2025.12.16 | ₩53,561 | ₩55,182 | ₩53,440 | ₩54,056 | +0.93% | 17.4만 |
|---|
| 2025.12.15 | ₩54,257 | ₩54,257 | ₩52,891 | ₩53,520 | -1.36% | 19.6만 |
|---|
| 2025.12.12 | ₩54,606 | ₩54,941 | ₩53,587 | ₩53,587 | -1.87% | 12.3만 |
|---|
| 2025.12.11 | ₩52,850 | ₩53,869 | ₩52,850 | ₩53,869 | +1.93% | 11.8만 |
|---|
| 2025.12.10 | ₩51,323 | ₩53,373 | ₩51,323 | ₩52,891 | +3.05% | 27.9만 |
|---|
| 2025.12.09 | ₩50,291 | ₩51,926 | ₩50,291 | ₩51,296 | +2.00% | 15.4만 |
|---|
| 2025.12.08 | ₩50,760 | ₩51,028 | ₩50,452 | ₩50,693 | -0.13% | 12.5만 |
|---|
| 2025.12.05 | ₩49,996 | ₩50,773 | ₩49,969 | ₩50,452 | +0.91% | 9.4만 |
|---|
| 2025.12.04 | ₩50,599 | ₩51,082 | ₩49,929 | ₩50,358 | -0.48% | 14.2만 |
|---|
| 2025.12.03 | ₩49,541 | ₩51,698 | ₩49,541 | ₩51,082 | +3.11% | 14.9만 |
|---|
| 2025.12.02 | ₩49,567 | ₩49,701 | ₩48,710 | ₩49,581 | +0.03% | 12.8만 |
|---|
| 2025.12.01 | ₩48,040 | ₩49,581 | ₩46,928 | ₩49,232 | +2.48% | 13.6만 |
|---|
| 2025.11.28 | ₩49,098 | ₩49,098 | ₩48,442 | ₩48,790 | -0.63% | 7.6만 |
|---|
| 2025.11.26 | ₩47,852 | ₩49,420 | ₩47,852 | ₩48,897 | +2.18% | 20.1만 |
|---|
| 2025.11.25 | ₩47,504 | ₩48,509 | ₩47,303 | ₩48,214 | +1.50% | 17.4만 |
|---|
| 2025.11.24 | ₩47,008 | ₩47,557 | ₩46,539 | ₩47,129 | +0.26% | 22.5만 |
|---|
| 2025.11.21 | ₩45,762 | ₩47,624 | ₩45,762 | ₩47,303 | +3.37% | 17.8만 |
|---|
| 2025.11.20 | ₩45,319 | ₩46,700 | ₩45,279 | ₩45,628 | +0.68% | 22.1만 |
|---|
| 2025.11.19 | ₩45,561 | ₩45,681 | ₩44,569 | ₩45,025 | -1.18% | 20만 |
|---|
| 2025.11.18 | ₩44,422 | ₩45,963 | ₩43,912 | ₩45,668 | +2.81% | 22.2만 |
|---|
| 2025.11.17 | ₩46,780 | ₩48,080 | ₩44,824 | ₩44,891 | -4.04% | 27.4만 |
|---|
| 2025.11.14 | ₩44,770 | ₩44,837 | ₩44,154 | ₩44,783 | +0.03% | 24.9만 |
|---|
| 2025.11.13 | ₩46,271 | ₩46,861 | ₩44,931 | ₩45,105 | -2.52% | 18.8만 |
|---|
| 2025.11.12 | ₩45,963 | ₩46,619 | ₩45,963 | ₩46,244 | +0.61% | 19.2만 |
|---|
| 2025.11.11 | ₩46,231 | ₩46,418 | ₩45,748 | ₩45,922 | -0.67% | 15.4만 |
|---|
| 2025.11.10 | ₩46,753 | ₩46,753 | ₩45,654 | ₩45,922 | -1.78% | 16만 |
|---|
| 2025.11.07 | ₩46,150 | ₩46,659 | ₩45,226 | ₩46,150 | 0.00% | 21.7만 |
|---|
| 2025.11.06 | ₩47,557 | ₩48,026 | ₩46,056 | ₩46,324 | -2.59% | 27.5만 |
|---|
| 2025.11.05 | ₩47,464 | ₩47,745 | ₩46,606 | ₩47,490 | +0.06% | 22.8만 |
|---|
| 2025.11.04 | ₩47,330 | ₩48,026 | ₩47,048 | ₩47,263 | -0.14% | 24.4만 |
|---|
| 2025.11.03 | ₩48,670 | ₩48,670 | ₩47,249 | ₩47,799 | -1.79% | 26만 |
|---|
| 2025.10.31 | ₩48,603 | ₩49,433 | ₩47,812 | ₩49,058 | +0.94% | 27.6만 |
|---|
| 2025.10.30 | ₩48,938 | ₩49,581 | ₩48,777 | ₩48,857 | -0.16% | 17.3만 |
|---|
| 2025.10.29 | ₩50,639 | ₩50,934 | ₩48,978 | ₩49,340 | -2.57% | 25.7만 |
|---|
| 2025.10.28 | ₩52,060 | ₩52,180 | ₩50,988 | ₩51,108 | -1.83% | 28.1만 |
|---|
| 2025.10.27 | ₩52,649 | ₩52,877 | ₩51,966 | ₩52,060 | -1.12% | 19.8만 |
|---|
| 2025.10.24 | ₩52,542 | ₩52,770 | ₩52,234 | ₩52,422 | -0.23% | 17.4만 |
|---|
| 2025.10.23 | ₩51,403 | ₩52,341 | ₩50,787 | ₩52,194 | +1.54% | 15.7만 |
|---|
| 2025.10.22 | ₩53,025 | ₩53,319 | ₩50,988 | ₩51,524 | -2.83% | 19.3만 |
|---|
| 2025.10.21 | ₩51,216 | ₩53,574 | ₩50,961 | ₩53,199 | +3.87% | 34.7만 |
|---|
| 2025.10.20 | ₩51,443 | ₩51,443 | ₩50,425 | ₩51,135 | -0.60% | 14.9만 |
|---|
| 2025.10.17 | ₩50,787 | ₩51,604 | ₩49,916 | ₩50,921 | +0.26% | 21.1만 |
|---|
| 2025.10.16 | ₩50,974 | ₩52,127 | ₩50,264 | ₩50,800 | -0.34% | 32.4만 |
|---|
| 2025.10.15 | ₩51,845 | ₩52,247 | ₩50,988 | ₩51,256 | -1.14% | 22.5만 |
|---|
| 2025.10.14 | ₩51,350 | ₩52,395 | ₩51,269 | ₩51,564 | +0.42% | 22.6만 |
|---|
| 2025.10.13 | ₩53,266 | ₩53,628 | ₩51,417 | ₩51,926 | -2.52% | 50.4만 |
|---|
| 2025.10.10 | ₩55,075 | ₩60,113 | ₩53,038 | ₩53,065 | -3.65% | 66.4만 |
|---|