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 | ₩54,666 | ₩54,973 | ₩53,355 | ₩54,305 | -0.66% | 28.8만 |
| 2026.10.08 | ₩54,626 | ₩55,495 | ₩53,381 | ₩54,545 | -0.15% | 41만 |
| 2026.10.07 | ₩52,659 | ₩55,870 | ₩51,776 | ₩55,000 | +4.45% | 60.7만 |
| 2026.10.06 | ₩57,181 | ₩57,382 | ₩50,625 | ₩53,515 | -6.41% | 151.9만 |
| 2026.10.05 | ₩48,324 | ₩48,632 | ₩47,227 | ₩47,709 | -1.27% | 40.3만 |
| 2026.10.02 | ₩48,699 | ₩48,779 | ₩47,401 | ₩47,655 | -2.14% | 26.7만 |
| 2026.10.01 | ₩47,321 | ₩47,829 | ₩46,251 | ₩47,776 | +0.96% | 27.4만 |
| 2026.09.30 | ₩47,963 | ₩48,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,321 |
| -1.34% |
| 27.7만 |
| 2026.09.29 | ₩48,980 | ₩49,100 | ₩47,615 | ₩47,950 | -2.10% | 20.7만 |
|---|
| 2026.09.28 | ₩49,287 | ₩49,675 | ₩47,976 | ₩48,712 | -1.17% | 16.5만 |
|---|
| 2026.09.25 | ₩48,766 | ₩49,903 | ₩48,271 | ₩49,702 | +1.92% | 21.4만 |
|---|
| 2026.09.24 | ₩49,448 | ₩49,448 | ₩47,682 | ₩48,578 | -1.76% | 17.6만 |
|---|
| 2026.09.23 | ₩49,783 | ₩50,037 | ₩48,993 | ₩49,207 | -1.16% | 21.5만 |
|---|
| 2026.09.22 | ₩50,184 | ₩50,719 | ₩49,836 | ₩50,278 | +0.19% | 29.1만 |
|---|
| 2026.09.21 | ₩49,756 | ₩49,823 | ₩49,154 | ₩49,461 | -0.59% | 32.2만 |
|---|
| 2026.09.18 | ₩50,398 | ₩50,398 | ₩48,980 | ₩49,234 | -2.31% | 66.2만 |
|---|
| 2026.09.17 | ₩51,348 | ₩51,602 | ₩50,331 | ₩50,438 | -1.77% | 31.9만 |
|---|
| 2026.09.16 | ₩50,264 | ₩50,558 | ₩49,742 | ₩50,425 | +0.32% | 33.6만 |
|---|
| 2026.09.15 | ₩49,716 | ₩50,144 | ₩48,913 | ₩50,077 | +0.73% | 25.9만 |
|---|
| 2026.09.14 | ₩49,956 | ₩50,478 | ₩49,488 | ₩49,729 | -0.46% | 19.9만 |
|---|
| 2026.09.11 | ₩50,732 | ₩51,080 | ₩49,916 | ₩50,679 | -0.11% | 15.6만 |
|---|
| 2026.09.10 | ₩50,666 | ₩50,773 | ₩49,863 | ₩50,211 | -0.90% | 20.4만 |
|---|
| 2026.09.09 | ₩51,294 | ₩51,615 | ₩50,679 | ₩51,054 | -0.47% | 21.1만 |
|---|
| 2026.09.08 | ₩53,248 | ₩53,515 | ₩51,642 | ₩51,829 | -2.66% | 20.6만 |
|---|
| 2026.09.04 | ₩51,174 | ₩53,662 | ₩51,174 | ₩53,475 | +4.50% | 30.5만 |
|---|
| 2026.09.03 | ₩51,950 | ₩52,699 | ₩50,906 | ₩51,094 | -1.65% | 24.4만 |
|---|
| 2026.09.02 | ₩50,291 | ₩51,843 | ₩49,702 | ₩50,920 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩51,736 | ₩51,736 | ₩50,023 | ₩50,291 | -2.79% | 21.2만 |
|---|
| 2026.08.31 | ₩53,569 | ₩53,569 | ₩51,990 | ₩52,258 | -2.45% | 30.1만 |
|---|
| 2026.08.28 | ₩54,345 | ₩54,826 | ₩53,716 | ₩53,957 | -0.71% | 15.8만 |
|---|
| 2026.08.27 | ₩54,198 | ₩55,054 | ₩53,154 | ₩54,345 | +0.27% | 16만 |
|---|
| 2026.08.26 | ₩55,361 | ₩55,562 | ₩54,318 | ₩54,666 | -1.26% | 14만 |
|---|
| 2026.08.25 | ₩55,616 | ₩55,616 | ₩54,559 | ₩55,201 | -0.75% | 11.7만 |
|---|
| 2026.08.24 | ₩55,589 | ₩56,204 | ₩55,054 | ₩55,321 | -0.48% | 24.9만 |
|---|
| 2026.08.21 | ₩55,763 | ₩56,539 | ₩54,385 | ₩55,656 | -0.19% | 22.2만 |
|---|
| 2026.08.20 | ₩54,519 | ₩55,549 | ₩54,184 | ₩55,201 | +1.25% | 28.2만 |
|---|
| 2026.08.19 | ₩56,071 | ₩57,087 | ₩55,495 | ₩55,736 | -0.60% | 23.6만 |
|---|
| 2026.08.18 | ₩56,432 | ₩56,499 | ₩55,081 | ₩55,188 | -2.20% | 12.9만 |
|---|
| 2026.08.17 | ₩56,338 | ₩56,539 | ₩55,709 | ₩56,432 | +0.17% | 15.6만 |
|---|
| 2026.08.14 | ₩56,833 | ₩57,101 | ₩56,191 | ₩56,967 | +0.24% | 11.6만 |
|---|
| 2026.08.13 | ₩57,730 | ₩58,104 | ₩56,472 | ₩56,954 | -1.34% | 9만 |
|---|
| 2026.08.12 | ₩57,970 | ₩58,131 | ₩56,512 | ₩57,489 | -0.83% | 10.4만 |
|---|
| 2026.08.11 | ₩57,368 | ₩58,439 | ₩57,368 | ₩57,970 | +1.05% | 15.4만 |
|---|
| 2026.08.10 | ₩57,703 | ₩58,037 | ₩56,432 | ₩56,887 | -1.41% | 11.2만 |
|---|
| 2026.08.07 | ₩58,037 | ₩58,934 | ₩57,609 | ₩58,225 | +0.32% | 13.4만 |
|---|
| 2026.08.06 | ₩57,542 | ₩58,225 | ₩56,806 | ₩57,703 | +0.28% | 18.2만 |
|---|
| 2026.08.05 | ₩56,606 | ₩58,238 | ₩56,606 | ₩57,475 | +1.54% | 15.5만 |
|---|
| 2026.08.04 | ₩56,004 | ₩57,301 | ₩55,816 | ₩56,900 | +1.60% | 17만 |
|---|
| 2026.08.03 | ₩53,796 | ₩56,244 | ₩53,662 | ₩56,151 | +4.38% | 18.3만 |
|---|
| 2026.07.31 | ₩53,836 | ₩54,238 | ₩52,646 | ₩52,980 | -1.59% | 15만 |
|---|
| 2026.07.30 | ₩54,117 | ₩54,586 | ₩52,472 | ₩53,328 | -1.46% | 12.5만 |
|---|
| 2026.07.29 | ₩55,977 | ₩56,164 | ₩53,274 | ₩53,381 | -4.64% | 22.4만 |
|---|
| 2026.07.28 | ₩55,495 | ₩56,793 | ₩55,495 | ₩55,977 | +0.87% | 15.7만 |
|---|
| 2026.07.27 | ₩54,853 | ₩55,535 | ₩54,666 | ₩54,840 | -0.02% | 15.2만 |
|---|
| 2026.07.24 | ₩54,064 | ₩55,147 | ₩53,850 | ₩54,505 | +0.82% | 15.4만 |
|---|
| 2026.07.23 | ₩53,221 | ₩54,184 | ₩52,873 | ₩53,876 | +1.23% | 14.5만 |
|---|
| 2026.07.22 | ₩52,324 | ₩53,850 | ₩52,324 | ₩53,756 | +2.74% | 14.1만 |
|---|
| 2026.07.21 | ₩52,873 | ₩53,221 | ₩51,789 | ₩52,338 | -1.01% | 18만 |
|---|
| 2026.07.20 | ₩54,599 | ₩55,054 | ₩52,659 | ₩52,739 | -3.41% | 29.1만 |
|---|
| 2026.07.17 | ₩54,505 | ₩55,763 | ₩53,997 | ₩54,893 | +0.71% | 30.2만 |
|---|
| 2026.07.16 | ₩52,498 | ₩55,308 | ₩52,498 | ₩55,147 | +5.05% | 28.6만 |
|---|
| 2026.07.15 | ₩51,602 | ₩52,646 | ₩51,040 | ₩52,512 | +1.76% | 20.4만 |
|---|
| 2026.07.14 | ₩51,937 | ₩52,739 | ₩50,893 | ₩51,549 | -0.75% | 25.9만 |
|---|
| 2026.07.13 | ₩51,896 | ₩52,579 | ₩50,973 | ₩52,177 | +0.54% | 22.3만 |
|---|
| 2026.07.10 | ₩52,151 | ₩52,860 | ₩51,937 | ₩51,937 | -0.41% | 16만 |
|---|
| 2026.07.09 | ₩51,870 | ₩52,512 | ₩51,161 | ₩51,990 | +0.23% | 15.9만 |
|---|
| 2026.07.08 | ₩51,575 | ₩51,615 | ₩50,398 | ₩51,375 | -0.39% | 28.4만 |
|---|
| 2026.07.07 | ₩53,034 | ₩54,157 | ₩51,963 | ₩52,137 | -1.69% | 36.4만 |
|---|
| 2026.07.06 | ₩54,385 | ₩55,134 | ₩53,060 | ₩53,234 | -2.12% | 36.3만 |
|---|
| 2026.07.02 | ₩58,840 | ₩59,402 | ₩53,221 | ₩54,278 | -7.75% | 28.9만 |
|---|
| 2026.07.01 | ₩60,780 | ₩61,181 | ₩58,599 | ₩58,653 | -3.50% | 24.3만 |
|---|
| 2026.06.30 | ₩62,024 | ₩62,961 | ₩61,074 | ₩61,195 | -1.34% | 28.2만 |
|---|
| 2026.06.29 | ₩63,897 | ₩64,633 | ₩58,572 | ₩61,676 | -3.48% | 67.5만 |
|---|
| 2026.06.26 | ₩60,940 | ₩68,071 | ₩57,837 | ₩65,449 | +7.40% | 146.5만 |
|---|
| 2026.06.25 | ₩56,258 | ₩58,238 | ₩56,258 | ₩56,833 | +1.02% | 29.1만 |
|---|
| 2026.06.24 | ₩53,515 | ₩56,539 | ₩53,515 | ₩56,137 | +4.90% | 26.3만 |
|---|
| 2026.06.23 | ₩54,853 | ₩55,415 | ₩53,569 | ₩53,743 | -2.02% | 45.7만 |
|---|
| 2026.06.22 | ₩55,669 | ₩56,579 | ₩54,800 | ₩55,415 | -0.46% | 33.5만 |
|---|
| 2026.06.18 | ₩53,903 | ₩56,338 | ₩53,903 | ₩55,214 | +2.43% | 51.3만 |
|---|
| 2026.06.17 | ₩53,368 | ₩55,081 | ₩53,154 | ₩53,368 | 0.00% | 30.3만 |
|---|
| 2026.06.16 | ₩54,090 | ₩54,933 | ₩53,381 | ₩53,676 | -0.77% | 26.4만 |
|---|
| 2026.06.15 | ₩54,385 | ₩55,027 | ₩53,515 | ₩53,569 | -1.50% | 24.2만 |
|---|
| 2026.06.12 | ₩53,448 | ₩54,358 | ₩52,512 | ₩53,703 | +0.48% | 17.5만 |
|---|
| 2026.06.11 | ₩51,682 | ₩53,341 | ₩50,853 | ₩53,288 | +3.11% | 18.5만 |
|---|
| 2026.06.10 | ₩52,539 | ₩53,047 | ₩51,000 | ₩51,562 | -1.86% | 27.7만 |
|---|
| 2026.06.09 | ₩50,037 | ₩52,833 | ₩50,037 | ₩52,779 | +5.48% | 26.4만 |
|---|
| 2026.06.08 | ₩49,863 | ₩50,224 | ₩49,247 | ₩49,448 | -0.83% | 40.1만 |
|---|
| 2026.06.05 | ₩49,836 | ₩50,371 | ₩49,301 | ₩49,515 | -0.64% | 17.4만 |
|---|
| 2026.06.04 | ₩50,692 | ₩50,987 | ₩49,301 | ₩49,997 | -1.37% | 25.2만 |
|---|
| 2026.06.03 | ₩51,348 | ₩51,682 | ₩49,823 | ₩49,943 | -2.74% | 18.1만 |
|---|
| 2026.06.02 | ₩51,468 | ₩52,458 | ₩51,227 | ₩51,602 | +0.26% | 24.1만 |
|---|
| 2026.06.01 | ₩51,134 | ₩51,562 | ₩49,742 | ₩51,468 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩50,866 | ₩52,659 | ₩50,866 | ₩51,388 | +1.03% | 36.3만 |
|---|
| 2026.05.28 | ₩50,706 | ₩51,241 | ₩49,916 | ₩50,492 | -0.42% | 19.7만 |
|---|
| 2026.05.27 | ₩49,823 | ₩51,027 | ₩49,448 | ₩50,304 | +0.97% | 16.7만 |
|---|
| 2026.05.26 | ₩48,378 | ₩49,368 | ₩48,378 | ₩49,167 | +1.63% | 15.5만 |
|---|
| 2026.05.22 | ₩47,414 | ₩48,244 | ₩47,067 | ₩48,003 | +1.24% | 14.9만 |
|---|
| 2026.05.21 | ₩45,461 | ₩47,414 | ₩44,565 | ₩47,227 | +3.88% | 24.8만 |
|---|
| 2026.05.20 | ₩44,578 | ₩45,983 | ₩43,936 | ₩45,903 | +2.97% | 15.2만 |
|---|
| 2026.05.19 | ₩45,475 | ₩45,475 | ₩44,311 | ₩44,578 | -1.97% | 13.9만 |
|---|
| 2026.05.18 | ₩45,903 | ₩46,759 | ₩45,528 | ₩46,036 | +0.29% | 16.5만 |
|---|
| 2026.05.15 | ₩47,548 | ₩47,548 | ₩45,408 | ₩45,501 | -4.31% | 17.4만 |
|---|
| 2026.05.14 | ₩47,134 | ₩48,271 | ₩47,134 | ₩47,976 | +1.79% | 11.5만 |
|---|
| 2026.05.13 | ₩46,866 | ₩47,401 | ₩46,264 | ₩47,107 | +0.51% | 16.8만 |
|---|
| 2026.05.12 | ₩48,137 | ₩48,244 | ₩47,107 | ₩47,655 | -1.00% | 13.7만 |
|---|
| 2026.05.11 | ₩48,699 | ₩49,408 | ₩48,364 | ₩48,458 | -0.49% | 13.1만 |
|---|
| 2026.05.08 | ₩48,966 | ₩49,836 | ₩48,672 | ₩49,033 | +0.14% | 12.9만 |
|---|
| 2026.05.07 | ₩49,301 | ₩50,077 | ₩48,404 | ₩48,940 | -0.73% | 17.9만 |
|---|
| 2026.05.06 | ₩48,873 | ₩49,729 | ₩48,311 | ₩48,739 | -0.27% | 15.9만 |
|---|
| 2026.05.05 | ₩46,665 | ₩47,936 | ₩46,451 | ₩47,883 | +2.61% | 23.2만 |
|---|
| 2026.05.04 | ₩48,164 | ₩48,498 | ₩46,424 | ₩46,531 | -3.39% | 17.1만 |
|---|
| 2026.05.01 | ₩49,087 | ₩49,849 | ₩48,485 | ₩48,565 | -1.06% | 21.8만 |
|---|
| 2026.04.30 | ₩47,642 | ₩48,779 | ₩47,361 | ₩48,699 | +2.22% | 18.9만 |
|---|
| 2026.04.29 | ₩49,100 | ₩49,555 | ₩47,000 | ₩47,642 | -2.97% | 20.2만 |
|---|
| 2026.04.28 | ₩50,291 | ₩50,866 | ₩48,966 | ₩49,488 | -1.60% | 25.4만 |
|---|
| 2026.04.27 | ₩50,973 | ₩52,231 | ₩48,592 | ₩50,090 | -1.73% | 39만 |
|---|
| 2026.04.24 | ₩52,177 | ₩53,007 | ₩50,438 | ₩51,227 | -1.82% | 65.1만 |
|---|
| 2026.04.23 | ₩47,521 | ₩48,231 | ₩47,200 | ₩47,615 | +0.20% | 14.6만 |
|---|
| 2026.04.22 | ₩48,351 | ₩48,485 | ₩47,267 | ₩47,455 | -1.85% | 21.6만 |
|---|
| 2026.04.21 | ₩48,966 | ₩49,716 | ₩47,468 | ₩47,776 | -2.43% | 20.4만 |
|---|
| 2026.04.20 | ₩48,150 | ₩49,287 | ₩47,495 | ₩48,659 | +1.06% | 19.2만 |
|---|
| 2026.04.17 | ₩46,612 | ₩48,645 | ₩46,612 | ₩48,324 | +3.67% | 19.7만 |
|---|
| 2026.04.16 | ₩46,719 | ₩47,481 | ₩45,194 | ₩45,648 | -2.29% | 27.6만 |
|---|
| 2026.04.15 | ₩48,164 | ₩48,164 | ₩46,572 | ₩46,759 | -2.92% | 18.3만 |
|---|
| 2026.04.14 | ₩48,458 | ₩48,940 | ₩47,883 | ₩48,351 | -0.22% | 16.6만 |
|---|
| 2026.04.13 | ₩48,150 | ₩48,739 | ₩47,414 | ₩48,431 | +0.58% | 15.5만 |
|---|
| 2026.04.10 | ₩48,378 | ₩48,913 | ₩48,137 | ₩48,458 | +0.17% | 14.5만 |
|---|
| 2026.04.09 | ₩46,478 | ₩48,431 | ₩46,478 | ₩48,378 | +4.09% | 14.3만 |
|---|
| 2026.04.08 | ₩46,598 | ₩47,776 | ₩46,545 | ₩46,919 | +0.69% | 22.2만 |
|---|
| 2026.04.07 | ₩44,351 | ₩44,993 | ₩44,030 | ₩44,819 | +1.06% | 22만 |
|---|
| 2026.04.06 | ₩44,578 | ₩44,846 | ₩44,150 | ₩44,592 | +0.03% | 24.4만 |
|---|
| 2026.04.02 | ₩44,337 | ₩45,207 | ₩43,575 | ₩44,618 | +0.63% | 16.2만 |
|---|
| 2026.04.01 | ₩45,194 | ₩46,210 | ₩44,752 | ₩45,153 | -0.09% | 17.6만 |
|---|
| 2026.03.31 | ₩44,110 | ₩44,966 | ₩43,454 | ₩44,872 | +1.73% | 25.1만 |
|---|
| 2026.03.30 | ₩44,003 | ₩44,485 | ₩43,307 | ₩43,401 | -1.37% | 26.3만 |
|---|
| 2026.03.27 | ₩43,548 | ₩44,097 | ₩43,187 | ₩43,428 | -0.28% | 31.9만 |
|---|
| 2026.03.26 | ₩43,588 | ₩44,377 | ₩43,361 | ₩43,775 | +0.43% | 41.3만 |
|---|
| 2026.03.25 | ₩44,056 | ₩44,230 | ₩42,692 | ₩43,989 | -0.15% | 62.8만 |
|---|
| 2026.03.24 | ₩43,254 | ₩44,030 | ₩42,719 | ₩43,374 | +0.28% | 75.3만 |
|---|
| 2026.03.23 | ₩44,230 | ₩44,645 | ₩43,307 | ₩43,856 | -0.85% | 87.8만 |
|---|
| 2026.03.20 | ₩43,909 | ₩43,909 | ₩41,755 | ₩42,451 | -3.32% | 146.7만 |
|---|
| 2026.03.19 | ₩43,468 | ₩43,936 | ₩42,625 | ₩43,682 | +0.49% | 33.7만 |
|---|
| 2026.03.18 | ₩44,016 | ₩44,565 | ₩43,655 | ₩44,083 | +0.15% | 32.7만 |
|---|
| 2026.03.17 | ₩44,551 | ₩45,140 | ₩43,882 | ₩44,284 | -0.60% | 21만 |
|---|
| 2026.03.16 | ₩45,341 | ₩45,341 | ₩44,097 | ₩44,244 | -2.42% | 22만 |
|---|
| 2026.03.13 | ₩44,699 | ₩44,953 | ₩43,789 | ₩44,511 | -0.42% | 14.3만 |
|---|
| 2026.03.12 | ₩45,220 | ₩45,287 | ₩44,070 | ₩44,511 | -1.57% | 14.8만 |
|---|
| 2026.03.11 | ₩45,889 | ₩46,438 | ₩45,528 | ₩45,662 | -0.50% | 14.9만 |
|---|
| 2026.03.10 | ₩45,648 | ₩47,374 | ₩45,180 | ₩46,438 | +1.73% | 18만 |
|---|
| 2026.03.09 | ₩46,197 | ₩46,545 | ₩44,632 | ₩46,224 | +0.06% | 15.6만 |
|---|
| 2026.03.06 | ₩47,896 | ₩48,083 | ₩46,826 | ₩47,160 | -1.54% | 16.2만 |
|---|
| 2026.03.05 | ₩50,505 | ₩51,789 | ₩48,525 | ₩48,940 | -3.10% | 14.6만 |
|---|
| 2026.03.04 | ₩51,789 | ₩52,003 | ₩50,679 | ₩51,227 | -1.08% | 14.4만 |
|---|
| 2026.03.03 | ₩51,321 | ₩51,937 | ₩50,144 | ₩51,401 | +0.16% | 12.9만 |
|---|
| 2026.03.02 | ₩52,351 | ₩53,141 | ₩51,722 | ₩52,686 | +0.64% | 10.8만 |
|---|
| 2026.02.27 | ₩52,712 | ₩53,475 | ₩52,003 | ₩53,274 | +1.07% | 17.1만 |
|---|
| 2026.02.26 | ₩53,462 | ₩54,853 | ₩52,766 | ₩53,422 | -0.08% | 14.1만 |
|---|
| 2026.02.25 | ₩53,903 | ₩54,037 | ₩52,779 | ₩53,355 | -1.02% | 13.4만 |
|---|
| 2026.02.24 | ₩53,462 | ₩54,064 | ₩52,953 | ₩53,823 | +0.68% | 11.1만 |
|---|
| 2026.02.23 | ₩55,027 | ₩55,027 | ₩52,753 | ₩53,395 | -2.97% | 13.6만 |
|---|
| 2026.02.20 | ₩54,853 | ₩55,870 | ₩53,743 | ₩54,933 | +0.15% | 12.1만 |
|---|
| 2026.02.19 | ₩54,759 | ₩55,054 | ₩53,930 | ₩54,840 | +0.15% | 10.7만 |
|---|
| 2026.02.18 | ₩55,014 | ₩55,964 | ₩54,291 | ₩54,813 | -0.36% | 10.4만 |
|---|
| 2026.02.17 | ₩55,522 | ₩56,285 | ₩54,853 | ₩55,161 | -0.65% | 12만 |
|---|
| 2026.02.13 | ₩55,442 | ₩56,418 | ₩54,960 | ₩55,442 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩56,017 | ₩57,047 | ₩55,161 | ₩55,415 | -1.07% | 18.6만 |
|---|
| 2026.02.11 | ₩56,699 | ₩57,435 | ₩55,241 | ₩55,776 | -1.63% | 21.3만 |
|---|
| 2026.02.10 | ₩56,298 | ₩58,010 | ₩56,298 | ₩56,566 | +0.48% | 27.9만 |
|---|
| 2026.02.09 | ₩55,669 | ₩56,646 | ₩54,251 | ₩56,057 | +0.70% | 19.3만 |
|---|
| 2026.02.06 | ₩54,880 | ₩56,218 | ₩54,318 | ₩55,910 | +1.88% | 21.5만 |
|---|
| 2026.02.05 | ₩54,131 | ₩55,027 | ₩53,836 | ₩54,345 | +0.40% | 20.7만 |
|---|
| 2026.02.04 | ₩52,217 | ₩54,612 | ₩52,217 | ₩54,184 | +3.77% | 28.9만 |
|---|
| 2026.02.03 | ₩50,010 | ₩51,990 | ₩50,010 | ₩51,910 | +3.80% | 36.1만 |
|---|
| 2026.02.02 | ₩49,809 | ₩50,839 | ₩49,635 | ₩50,385 | +1.15% | 15.4만 |
|---|
| 2026.01.30 | ₩49,890 | ₩50,304 | ₩49,020 | ₩49,675 | -0.43% | 15.8만 |
|---|
| 2026.01.29 | ₩50,880 | ₩51,214 | ₩49,287 | ₩50,157 | -1.42% | 21.4만 |
|---|
| 2026.01.28 | ₩51,455 | ₩51,575 | ₩50,599 | ₩50,920 | -1.04% | 15.9만 |
|---|
| 2026.01.27 | ₩52,244 | ₩52,967 | ₩51,094 | ₩51,495 | -1.43% | 25.4만 |
|---|
| 2026.01.26 | ₩51,950 | ₩52,846 | ₩50,920 | ₩52,324 | +0.72% | 26.8만 |
|---|
| 2026.01.23 | ₩52,900 | ₩52,900 | ₩51,736 | ₩51,990 | -1.72% | 25.5만 |
|---|
| 2026.01.22 | ₩52,003 | ₩54,251 | ₩51,682 | ₩53,034 | +1.98% | 57.7만 |
|---|
| 2026.01.21 | ₩50,090 | ₩52,365 | ₩50,090 | ₩52,338 | +4.49% | 37.4만 |
|---|
| 2026.01.20 | ₩48,485 | ₩50,157 | ₩48,177 | ₩49,823 | +2.76% | 37.1만 |
|---|
| 2026.01.16 | ₩48,913 | ₩49,475 | ₩48,324 | ₩49,395 | +0.98% | 26만 |
|---|
| 2026.01.15 | ₩48,391 | ₩49,849 | ₩46,839 | ₩49,100 | +1.47% | 23.5만 |
|---|
| 2026.01.14 | ₩46,438 | ₩47,749 | ₩46,438 | ₩47,548 | +2.39% | 23.8만 |
|---|
| 2026.01.13 | ₩46,732 | ₩47,134 | ₩46,077 | ₩46,358 | -0.80% | 20.3만 |
|---|
| 2026.01.12 | ₩46,960 | ₩47,414 | ₩46,277 | ₩46,732 | -0.48% | 25.4만 |
|---|
| 2026.01.09 | ₩45,368 | ₩47,455 | ₩45,341 | ₩47,294 | +4.25% | 32.4만 |
|---|
| 2026.01.08 | ₩42,959 | ₩46,251 | ₩42,451 | ₩45,180 | +5.17% | 56.4만 |
|---|
| 2026.01.07 | ₩41,474 | ₩44,819 | ₩41,140 | ₩42,959 | +3.58% | 94.3만 |
|---|
| 2026.01.06 | ₩49,354 | ₩50,344 | ₩48,512 | ₩49,890 | +1.08% | 46.7만 |
|---|
| 2026.01.05 | ₩49,716 | ₩51,535 | ₩49,555 | ₩49,702 | -0.03% | 29.5만 |
|---|
| 2026.01.02 | ₩48,833 | ₩50,371 | ₩48,485 | ₩49,956 | +2.30% | 17.6만 |
|---|
| 2025.12.31 | ₩49,354 | ₩49,702 | ₩48,632 | ₩48,712 | -1.30% | 45.2만 |
|---|
| 2025.12.30 | ₩49,194 | ₩49,568 | ₩48,578 | ₩49,368 | +0.35% | 46.4만 |
|---|
| 2025.12.29 | ₩50,906 | ₩51,040 | ₩48,498 | ₩49,127 | -3.50% | 37.1만 |
|---|
| 2025.12.26 | ₩50,090 | ₩50,880 | ₩50,010 | ₩50,786 | +1.39% | 13.6만 |
|---|
| 2025.12.24 | ₩50,171 | ₩50,666 | ₩49,662 | ₩50,331 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩50,478 | ₩50,880 | ₩49,849 | ₩50,171 | -0.61% | 14.9만 |
|---|
| 2025.12.22 | ₩51,990 | ₩52,445 | ₩50,331 | ₩50,612 | -2.65% | 33.5만 |
|---|
| 2025.12.19 | ₩53,529 | ₩53,649 | ₩51,803 | ₩51,896 | -3.05% | 82만 |
|---|
| 2025.12.18 | ₩54,198 | ₩54,853 | ₩53,676 | ₩53,850 | -0.64% | 11.9만 |
|---|
| 2025.12.17 | ₩53,903 | ₩54,532 | ₩53,221 | ₩53,636 | -0.50% | 12.2만 |
|---|
| 2025.12.16 | ₩53,475 | ₩55,094 | ₩53,355 | ₩53,970 | +0.93% | 17.4만 |
|---|
| 2025.12.15 | ₩54,171 | ₩54,171 | ₩52,806 | ₩53,435 | -1.36% | 19.6만 |
|---|
| 2025.12.12 | ₩54,519 | ₩54,853 | ₩53,502 | ₩53,502 | -1.87% | 12.3만 |
|---|
| 2025.12.11 | ₩52,766 | ₩53,783 | ₩52,766 | ₩53,783 | +1.93% | 11.8만 |
|---|
| 2025.12.10 | ₩51,241 | ₩53,288 | ₩51,241 | ₩52,806 | +3.05% | 27.9만 |
|---|
| 2025.12.09 | ₩50,211 | ₩51,843 | ₩50,211 | ₩51,214 | +2.00% | 15.4만 |
|---|
| 2025.12.08 | ₩50,679 | ₩50,946 | ₩50,371 | ₩50,612 | -0.13% | 12.5만 |
|---|
| 2025.12.05 | ₩49,916 | ₩50,692 | ₩49,890 | ₩50,371 | +0.91% | 9.4만 |
|---|
| 2025.12.04 | ₩50,518 | ₩51,000 | ₩49,849 | ₩50,278 | -0.48% | 14.2만 |
|---|
| 2025.12.03 | ₩49,461 | ₩51,615 | ₩49,461 | ₩51,000 | +3.11% | 14.9만 |
|---|
| 2025.12.02 | ₩49,488 | ₩49,622 | ₩48,632 | ₩49,502 | +0.03% | 12.8만 |
|---|
| 2025.12.01 | ₩47,963 | ₩49,502 | ₩46,853 | ₩49,154 | +2.48% | 13.6만 |
|---|
| 2025.11.28 | ₩49,020 | ₩49,020 | ₩48,364 | ₩48,712 | -0.63% | 7.6만 |
|---|
| 2025.11.26 | ₩47,776 | ₩49,341 | ₩47,776 | ₩48,819 | +2.18% | 20.1만 |
|---|
| 2025.11.25 | ₩47,428 | ₩48,431 | ₩47,227 | ₩48,137 | +1.50% | 17.4만 |
|---|
| 2025.11.24 | ₩46,933 | ₩47,481 | ₩46,465 | ₩47,053 | +0.26% | 22.5만 |
|---|
| 2025.11.21 | ₩45,689 | ₩47,548 | ₩45,689 | ₩47,227 | +3.37% | 17.8만 |
|---|
| 2025.11.20 | ₩45,247 | ₩46,625 | ₩45,207 | ₩45,555 | +0.68% | 22.1만 |
|---|
| 2025.11.19 | ₩45,488 | ₩45,608 | ₩44,498 | ₩44,953 | -1.18% | 20만 |
|---|
| 2025.11.18 | ₩44,351 | ₩45,889 | ₩43,842 | ₩45,595 | +2.81% | 22.2만 |
|---|
| 2025.11.17 | ₩46,705 | ₩48,003 | ₩44,752 | ₩44,819 | -4.04% | 27.4만 |
|---|
| 2025.11.14 | ₩44,699 | ₩44,765 | ₩44,083 | ₩44,712 | +0.03% | 24.9만 |
|---|
| 2025.11.13 | ₩46,197 | ₩46,786 | ₩44,859 | ₩45,033 | -2.52% | 18.8만 |
|---|
| 2025.11.12 | ₩45,889 | ₩46,545 | ₩45,889 | ₩46,170 | +0.61% | 19.2만 |
|---|
| 2025.11.11 | ₩46,157 | ₩46,344 | ₩45,675 | ₩45,849 | -0.67% | 15.4만 |
|---|
| 2025.11.10 | ₩46,679 | ₩46,679 | ₩45,582 | ₩45,849 | -1.78% | 16만 |
|---|
| 2025.11.07 | ₩46,077 | ₩46,585 | ₩45,153 | ₩46,077 | 0.00% | 21.7만 |
|---|
| 2025.11.06 | ₩47,481 | ₩47,950 | ₩45,983 | ₩46,251 | -2.59% | 27.5만 |
|---|
| 2025.11.05 | ₩47,388 | ₩47,669 | ₩46,531 | ₩47,414 | +0.06% | 22.8만 |
|---|
| 2025.11.04 | ₩47,254 | ₩47,950 | ₩46,973 | ₩47,187 | -0.14% | 24.4만 |
|---|
| 2025.11.03 | ₩48,592 | ₩48,592 | ₩47,174 | ₩47,722 | -1.79% | 26만 |
|---|
| 2025.10.31 | ₩48,525 | ₩49,354 | ₩47,736 | ₩48,980 | +0.94% | 27.6만 |
|---|
| 2025.10.30 | ₩48,859 | ₩49,502 | ₩48,699 | ₩48,779 | -0.16% | 17.3만 |
|---|
| 2025.10.29 | ₩50,558 | ₩50,853 | ₩48,900 | ₩49,261 | -2.57% | 25.7만 |
|---|
| 2025.10.28 | ₩51,977 | ₩52,097 | ₩50,906 | ₩51,027 | -1.83% | 28.1만 |
|---|
| 2025.10.27 | ₩52,565 | ₩52,793 | ₩51,883 | ₩51,977 | -1.12% | 19.8만 |
|---|
| 2025.10.24 | ₩52,458 | ₩52,686 | ₩52,151 | ₩52,338 | -0.23% | 17.4만 |
|---|
| 2025.10.23 | ₩51,321 | ₩52,258 | ₩50,706 | ₩52,110 | +1.54% | 15.7만 |
|---|
| 2025.10.22 | ₩52,940 | ₩53,234 | ₩50,906 | ₩51,441 | -2.83% | 19.3만 |
|---|
| 2025.10.21 | ₩51,134 | ₩53,488 | ₩50,880 | ₩53,114 | +3.87% | 34.7만 |
|---|
| 2025.10.20 | ₩51,361 | ₩51,361 | ₩50,344 | ₩51,054 | -0.60% | 14.9만 |
|---|
| 2025.10.17 | ₩50,706 | ₩51,522 | ₩49,836 | ₩50,839 | +0.26% | 21.1만 |
|---|
| 2025.10.16 | ₩50,893 | ₩52,044 | ₩50,184 | ₩50,719 | -0.34% | 32.4만 |
|---|
| 2025.10.15 | ₩51,763 | ₩52,164 | ₩50,906 | ₩51,174 | -1.14% | 22.5만 |
|---|
| 2025.10.14 | ₩51,268 | ₩52,311 | ₩51,187 | ₩51,482 | +0.42% | 22.6만 |
|---|
| 2025.10.13 | ₩53,181 | ₩53,542 | ₩51,334 | ₩51,843 | -2.52% | 50.4만 |
|---|
| 2025.10.10 | ₩54,987 | ₩60,017 | ₩52,953 | ₩52,980 | -3.65% | 66.4만 |
|---|