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 | ₩54,662 | ₩54,969 | ₩53,351 | ₩54,300 | -0.66% | 28.8만 |
| 2026.10.08 | ₩54,622 | ₩55,491 | ₩53,377 | ₩54,541 | -0.15% | 41만 |
| 2026.10.07 | ₩52,655 | ₩55,866 | ₩51,772 | ₩54,996 | +4.45% | 60.7만 |
| 2026.10.06 | ₩57,177 | ₩57,377 | ₩50,622 | ₩53,511 | -6.41% | 151.9만 |
| 2026.10.05 | ₩48,321 | ₩48,628 | ₩47,224 | ₩47,705 | -1.27% | 40.3만 |
| 2026.10.02 | ₩48,695 | ₩48,775 | ₩47,398 | ₩47,652 | -2.14% | 26.7만 |
| 2026.10.01 | ₩47,317 | ₩47,826 | ₩46,247 | ₩47,772 | +0.96% | 27.4만 |
| 2026.09.30 | ₩47,959 | ₩48,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,317 |
| -1.34% |
| 27.7만 |
| 2026.09.29 | ₩48,976 | ₩49,097 | ₩47,612 | ₩47,946 | -2.10% | 20.7만 |
|---|
| 2026.09.28 | ₩49,284 | ₩49,672 | ₩47,973 | ₩48,709 | -1.17% | 16.5만 |
|---|
| 2026.09.25 | ₩48,762 | ₩49,899 | ₩48,267 | ₩49,699 | +1.92% | 21.4만 |
|---|
| 2026.09.24 | ₩49,444 | ₩49,444 | ₩47,678 | ₩48,575 | -1.76% | 17.6만 |
|---|
| 2026.09.23 | ₩49,779 | ₩50,033 | ₩48,990 | ₩49,204 | -1.16% | 21.5만 |
|---|
| 2026.09.22 | ₩50,180 | ₩50,715 | ₩49,832 | ₩50,274 | +0.19% | 29.1만 |
|---|
| 2026.09.21 | ₩49,752 | ₩49,819 | ₩49,150 | ₩49,458 | -0.59% | 32.2만 |
|---|
| 2026.09.18 | ₩50,394 | ₩50,394 | ₩48,976 | ₩49,230 | -2.31% | 66.2만 |
|---|
| 2026.09.17 | ₩51,344 | ₩51,598 | ₩50,327 | ₩50,434 | -1.77% | 31.9만 |
|---|
| 2026.09.16 | ₩50,260 | ₩50,555 | ₩49,739 | ₩50,421 | +0.32% | 33.6만 |
|---|
| 2026.09.15 | ₩49,712 | ₩50,140 | ₩48,909 | ₩50,073 | +0.73% | 25.9만 |
|---|
| 2026.09.14 | ₩49,953 | ₩50,474 | ₩49,484 | ₩49,725 | -0.46% | 19.9만 |
|---|
| 2026.09.11 | ₩50,729 | ₩51,076 | ₩49,913 | ₩50,675 | -0.11% | 15.6만 |
|---|
| 2026.09.10 | ₩50,662 | ₩50,769 | ₩49,859 | ₩50,207 | -0.90% | 20.4만 |
|---|
| 2026.09.09 | ₩51,290 | ₩51,612 | ₩50,675 | ₩51,050 | -0.47% | 21.1만 |
|---|
| 2026.09.08 | ₩53,244 | ₩53,511 | ₩51,638 | ₩51,826 | -2.66% | 20.6만 |
|---|
| 2026.09.04 | ₩51,170 | ₩53,658 | ₩51,170 | ₩53,471 | +4.50% | 30.5만 |
|---|
| 2026.09.03 | ₩51,946 | ₩52,695 | ₩50,903 | ₩51,090 | -1.65% | 24.4만 |
|---|
| 2026.09.02 | ₩50,287 | ₩51,839 | ₩49,699 | ₩50,916 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩51,732 | ₩51,732 | ₩50,020 | ₩50,287 | -2.79% | 21.2만 |
|---|
| 2026.08.31 | ₩53,565 | ₩53,565 | ₩51,986 | ₩52,254 | -2.45% | 30.1만 |
|---|
| 2026.08.28 | ₩54,341 | ₩54,822 | ₩53,712 | ₩53,953 | -0.71% | 15.8만 |
|---|
| 2026.08.27 | ₩54,193 | ₩55,050 | ₩53,150 | ₩54,341 | +0.27% | 16만 |
|---|
| 2026.08.26 | ₩55,357 | ₩55,558 | ₩54,314 | ₩54,662 | -1.26% | 14만 |
|---|
| 2026.08.25 | ₩55,612 | ₩55,612 | ₩54,555 | ₩55,197 | -0.75% | 11.7만 |
|---|
| 2026.08.24 | ₩55,585 | ₩56,200 | ₩55,050 | ₩55,317 | -0.48% | 24.9만 |
|---|
| 2026.08.21 | ₩55,759 | ₩56,535 | ₩54,381 | ₩55,652 | -0.19% | 22.2만 |
|---|
| 2026.08.20 | ₩54,515 | ₩55,545 | ₩54,180 | ₩55,197 | +1.25% | 28.2만 |
|---|
| 2026.08.19 | ₩56,066 | ₩57,083 | ₩55,491 | ₩55,732 | -0.60% | 23.6만 |
|---|
| 2026.08.18 | ₩56,428 | ₩56,494 | ₩55,076 | ₩55,183 | -2.20% | 12.9만 |
|---|
| 2026.08.17 | ₩56,334 | ₩56,535 | ₩55,705 | ₩56,428 | +0.17% | 15.6만 |
|---|
| 2026.08.14 | ₩56,829 | ₩57,096 | ₩56,187 | ₩56,963 | +0.24% | 11.6만 |
|---|
| 2026.08.13 | ₩57,725 | ₩58,100 | ₩56,468 | ₩56,949 | -1.34% | 9만 |
|---|
| 2026.08.12 | ₩57,966 | ₩58,127 | ₩56,508 | ₩57,484 | -0.83% | 10.4만 |
|---|
| 2026.08.11 | ₩57,364 | ₩58,434 | ₩57,364 | ₩57,966 | +1.05% | 15.4만 |
|---|
| 2026.08.10 | ₩57,698 | ₩58,033 | ₩56,428 | ₩56,882 | -1.41% | 11.2만 |
|---|
| 2026.08.07 | ₩58,033 | ₩58,929 | ₩57,605 | ₩58,220 | +0.32% | 13.4만 |
|---|
| 2026.08.06 | ₩57,538 | ₩58,220 | ₩56,802 | ₩57,698 | +0.28% | 18.2만 |
|---|
| 2026.08.05 | ₩56,601 | ₩58,234 | ₩56,601 | ₩57,471 | +1.54% | 15.5만 |
|---|
| 2026.08.04 | ₩55,999 | ₩57,297 | ₩55,812 | ₩56,896 | +1.60% | 17만 |
|---|
| 2026.08.03 | ₩53,792 | ₩56,240 | ₩53,658 | ₩56,147 | +4.38% | 18.3만 |
|---|
| 2026.07.31 | ₩53,832 | ₩54,234 | ₩52,642 | ₩52,976 | -1.59% | 15만 |
|---|
| 2026.07.30 | ₩54,113 | ₩54,581 | ₩52,468 | ₩53,324 | -1.46% | 12.5만 |
|---|
| 2026.07.29 | ₩55,973 | ₩56,160 | ₩53,270 | ₩53,377 | -4.64% | 22.4만 |
|---|
| 2026.07.28 | ₩55,491 | ₩56,789 | ₩55,491 | ₩55,973 | +0.87% | 15.7만 |
|---|
| 2026.07.27 | ₩54,849 | ₩55,531 | ₩54,662 | ₩54,836 | -0.02% | 15.2만 |
|---|
| 2026.07.24 | ₩54,060 | ₩55,143 | ₩53,846 | ₩54,501 | +0.82% | 15.4만 |
|---|
| 2026.07.23 | ₩53,217 | ₩54,180 | ₩52,869 | ₩53,872 | +1.23% | 14.5만 |
|---|
| 2026.07.22 | ₩52,321 | ₩53,846 | ₩52,321 | ₩53,752 | +2.74% | 14.1만 |
|---|
| 2026.07.21 | ₩52,869 | ₩53,217 | ₩51,785 | ₩52,334 | -1.01% | 18만 |
|---|
| 2026.07.20 | ₩54,595 | ₩55,050 | ₩52,655 | ₩52,735 | -3.41% | 29.1만 |
|---|
| 2026.07.17 | ₩54,501 | ₩55,759 | ₩53,993 | ₩54,889 | +0.71% | 30.2만 |
|---|
| 2026.07.16 | ₩52,494 | ₩55,304 | ₩52,494 | ₩55,143 | +5.05% | 28.6만 |
|---|
| 2026.07.15 | ₩51,598 | ₩52,642 | ₩51,036 | ₩52,508 | +1.76% | 20.4만 |
|---|
| 2026.07.14 | ₩51,933 | ₩52,735 | ₩50,889 | ₩51,545 | -0.75% | 25.9만 |
|---|
| 2026.07.13 | ₩51,892 | ₩52,575 | ₩50,969 | ₩52,173 | +0.54% | 22.3만 |
|---|
| 2026.07.10 | ₩52,147 | ₩52,856 | ₩51,933 | ₩51,933 | -0.41% | 16만 |
|---|
| 2026.07.09 | ₩51,866 | ₩52,508 | ₩51,157 | ₩51,986 | +0.23% | 15.9만 |
|---|
| 2026.07.08 | ₩51,571 | ₩51,612 | ₩50,394 | ₩51,371 | -0.39% | 28.4만 |
|---|
| 2026.07.07 | ₩53,030 | ₩54,153 | ₩51,959 | ₩52,133 | -1.69% | 36.4만 |
|---|
| 2026.07.06 | ₩54,381 | ₩55,130 | ₩53,056 | ₩53,230 | -2.12% | 36.3만 |
|---|
| 2026.07.02 | ₩58,836 | ₩59,397 | ₩53,217 | ₩54,274 | -7.75% | 28.9만 |
|---|
| 2026.07.01 | ₩60,775 | ₩61,177 | ₩58,595 | ₩58,648 | -3.50% | 24.3만 |
|---|
| 2026.06.30 | ₩62,019 | ₩62,956 | ₩61,070 | ₩61,190 | -1.34% | 28.2만 |
|---|
| 2026.06.29 | ₩63,892 | ₩64,628 | ₩58,568 | ₩61,672 | -3.48% | 67.5만 |
|---|
| 2026.06.26 | ₩60,936 | ₩68,066 | ₩57,832 | ₩65,444 | +7.40% | 146.5만 |
|---|
| 2026.06.25 | ₩56,254 | ₩58,234 | ₩56,254 | ₩56,829 | +1.02% | 29.1만 |
|---|
| 2026.06.24 | ₩53,511 | ₩56,535 | ₩53,511 | ₩56,133 | +4.90% | 26.3만 |
|---|
| 2026.06.23 | ₩54,849 | ₩55,411 | ₩53,565 | ₩53,739 | -2.02% | 45.7만 |
|---|
| 2026.06.22 | ₩55,665 | ₩56,575 | ₩54,795 | ₩55,411 | -0.46% | 33.5만 |
|---|
| 2026.06.18 | ₩53,899 | ₩56,334 | ₩53,899 | ₩55,210 | +2.43% | 51.3만 |
|---|
| 2026.06.17 | ₩53,364 | ₩55,076 | ₩53,150 | ₩53,364 | 0.00% | 30.3만 |
|---|
| 2026.06.16 | ₩54,086 | ₩54,929 | ₩53,377 | ₩53,672 | -0.77% | 26.4만 |
|---|
| 2026.06.15 | ₩54,381 | ₩55,023 | ₩53,511 | ₩53,565 | -1.50% | 24.2만 |
|---|
| 2026.06.12 | ₩53,444 | ₩54,354 | ₩52,508 | ₩53,698 | +0.48% | 17.5만 |
|---|
| 2026.06.11 | ₩51,678 | ₩53,337 | ₩50,849 | ₩53,284 | +3.11% | 18.5만 |
|---|
| 2026.06.10 | ₩52,535 | ₩53,043 | ₩50,996 | ₩51,558 | -1.86% | 27.7만 |
|---|
| 2026.06.09 | ₩50,033 | ₩52,829 | ₩50,033 | ₩52,775 | +5.48% | 26.4만 |
|---|
| 2026.06.08 | ₩49,859 | ₩50,220 | ₩49,244 | ₩49,444 | -0.83% | 40.1만 |
|---|
| 2026.06.05 | ₩49,832 | ₩50,367 | ₩49,297 | ₩49,511 | -0.64% | 17.4만 |
|---|
| 2026.06.04 | ₩50,688 | ₩50,983 | ₩49,297 | ₩49,993 | -1.37% | 25.2만 |
|---|
| 2026.06.03 | ₩51,344 | ₩51,678 | ₩49,819 | ₩49,939 | -2.74% | 18.1만 |
|---|
| 2026.06.02 | ₩51,464 | ₩52,454 | ₩51,224 | ₩51,598 | +0.26% | 24.1만 |
|---|
| 2026.06.01 | ₩51,130 | ₩51,558 | ₩49,739 | ₩51,464 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩50,862 | ₩52,655 | ₩50,862 | ₩51,384 | +1.03% | 36.3만 |
|---|
| 2026.05.28 | ₩50,702 | ₩51,237 | ₩49,913 | ₩50,488 | -0.42% | 19.7만 |
|---|
| 2026.05.27 | ₩49,819 | ₩51,023 | ₩49,444 | ₩50,301 | +0.97% | 16.7만 |
|---|
| 2026.05.26 | ₩48,374 | ₩49,364 | ₩48,374 | ₩49,163 | +1.63% | 15.5만 |
|---|
| 2026.05.22 | ₩47,411 | ₩48,240 | ₩47,063 | ₩48,000 | +1.24% | 14.9만 |
|---|
| 2026.05.21 | ₩45,458 | ₩47,411 | ₩44,561 | ₩47,224 | +3.88% | 24.8만 |
|---|
| 2026.05.20 | ₩44,575 | ₩45,979 | ₩43,933 | ₩45,899 | +2.97% | 15.2만 |
|---|
| 2026.05.19 | ₩45,471 | ₩45,471 | ₩44,307 | ₩44,575 | -1.97% | 13.9만 |
|---|
| 2026.05.18 | ₩45,899 | ₩46,755 | ₩45,525 | ₩46,033 | +0.29% | 16.5만 |
|---|
| 2026.05.15 | ₩47,545 | ₩47,545 | ₩45,404 | ₩45,498 | -4.31% | 17.4만 |
|---|
| 2026.05.14 | ₩47,130 | ₩48,267 | ₩47,130 | ₩47,973 | +1.79% | 11.5만 |
|---|
| 2026.05.13 | ₩46,862 | ₩47,398 | ₩46,260 | ₩47,103 | +0.51% | 16.8만 |
|---|
| 2026.05.12 | ₩48,133 | ₩48,240 | ₩47,103 | ₩47,652 | -1.00% | 13.7만 |
|---|
| 2026.05.11 | ₩48,695 | ₩49,404 | ₩48,361 | ₩48,454 | -0.49% | 13.1만 |
|---|
| 2026.05.08 | ₩48,963 | ₩49,832 | ₩48,668 | ₩49,030 | +0.14% | 12.9만 |
|---|
| 2026.05.07 | ₩49,297 | ₩50,073 | ₩48,401 | ₩48,936 | -0.73% | 17.9만 |
|---|
| 2026.05.06 | ₩48,869 | ₩49,725 | ₩48,307 | ₩48,735 | -0.27% | 15.9만 |
|---|
| 2026.05.05 | ₩46,662 | ₩47,933 | ₩46,448 | ₩47,879 | +2.61% | 23.2만 |
|---|
| 2026.05.04 | ₩48,160 | ₩48,495 | ₩46,421 | ₩46,528 | -3.39% | 17.1만 |
|---|
| 2026.05.01 | ₩49,083 | ₩49,846 | ₩48,481 | ₩48,561 | -1.06% | 21.8만 |
|---|
| 2026.04.30 | ₩47,638 | ₩48,775 | ₩47,357 | ₩48,695 | +2.22% | 18.9만 |
|---|
| 2026.04.29 | ₩49,097 | ₩49,551 | ₩46,996 | ₩47,638 | -2.97% | 20.2만 |
|---|
| 2026.04.28 | ₩50,287 | ₩50,862 | ₩48,963 | ₩49,484 | -1.60% | 25.4만 |
|---|
| 2026.04.27 | ₩50,969 | ₩52,227 | ₩48,588 | ₩50,086 | -1.73% | 39만 |
|---|
| 2026.04.24 | ₩52,173 | ₩53,003 | ₩50,434 | ₩51,224 | -1.82% | 65.1만 |
|---|
| 2026.04.23 | ₩47,518 | ₩48,227 | ₩47,197 | ₩47,612 | +0.20% | 14.6만 |
|---|
| 2026.04.22 | ₩48,347 | ₩48,481 | ₩47,264 | ₩47,451 | -1.85% | 21.6만 |
|---|
| 2026.04.21 | ₩48,963 | ₩49,712 | ₩47,464 | ₩47,772 | -2.43% | 20.4만 |
|---|
| 2026.04.20 | ₩48,147 | ₩49,284 | ₩47,491 | ₩48,655 | +1.06% | 19.2만 |
|---|
| 2026.04.17 | ₩46,608 | ₩48,642 | ₩46,608 | ₩48,321 | +3.67% | 19.7만 |
|---|
| 2026.04.16 | ₩46,715 | ₩47,478 | ₩45,190 | ₩45,645 | -2.29% | 27.6만 |
|---|
| 2026.04.15 | ₩48,160 | ₩48,160 | ₩46,568 | ₩46,755 | -2.92% | 18.3만 |
|---|
| 2026.04.14 | ₩48,454 | ₩48,936 | ₩47,879 | ₩48,347 | -0.22% | 16.6만 |
|---|
| 2026.04.13 | ₩48,147 | ₩48,735 | ₩47,411 | ₩48,428 | +0.58% | 15.5만 |
|---|
| 2026.04.10 | ₩48,374 | ₩48,909 | ₩48,133 | ₩48,454 | +0.17% | 14.5만 |
|---|
| 2026.04.09 | ₩46,474 | ₩48,428 | ₩46,474 | ₩48,374 | +4.09% | 14.3만 |
|---|
| 2026.04.08 | ₩46,595 | ₩47,772 | ₩46,541 | ₩46,916 | +0.69% | 22.2만 |
|---|
| 2026.04.07 | ₩44,347 | ₩44,990 | ₩44,026 | ₩44,816 | +1.06% | 22만 |
|---|
| 2026.04.06 | ₩44,575 | ₩44,842 | ₩44,147 | ₩44,588 | +0.03% | 24.4만 |
|---|
| 2026.04.02 | ₩44,334 | ₩45,204 | ₩43,571 | ₩44,615 | +0.63% | 16.2만 |
|---|
| 2026.04.01 | ₩45,190 | ₩46,207 | ₩44,749 | ₩45,150 | -0.09% | 17.6만 |
|---|
| 2026.03.31 | ₩44,107 | ₩44,963 | ₩43,451 | ₩44,869 | +1.73% | 25.1만 |
|---|
| 2026.03.30 | ₩44,000 | ₩44,481 | ₩43,304 | ₩43,398 | -1.37% | 26.3만 |
|---|
| 2026.03.27 | ₩43,545 | ₩44,093 | ₩43,184 | ₩43,424 | -0.28% | 31.9만 |
|---|
| 2026.03.26 | ₩43,585 | ₩44,374 | ₩43,357 | ₩43,772 | +0.43% | 41.3만 |
|---|
| 2026.03.25 | ₩44,053 | ₩44,227 | ₩42,689 | ₩43,986 | -0.15% | 62.8만 |
|---|
| 2026.03.24 | ₩43,250 | ₩44,026 | ₩42,715 | ₩43,371 | +0.28% | 75.3만 |
|---|
| 2026.03.23 | ₩44,227 | ₩44,642 | ₩43,304 | ₩43,852 | -0.85% | 87.8만 |
|---|
| 2026.03.20 | ₩43,906 | ₩43,906 | ₩41,752 | ₩42,448 | -3.32% | 146.7만 |
|---|
| 2026.03.19 | ₩43,464 | ₩43,933 | ₩42,622 | ₩43,679 | +0.49% | 33.7만 |
|---|
| 2026.03.18 | ₩44,013 | ₩44,561 | ₩43,652 | ₩44,080 | +0.15% | 32.7만 |
|---|
| 2026.03.17 | ₩44,548 | ₩45,137 | ₩43,879 | ₩44,281 | -0.60% | 21만 |
|---|
| 2026.03.16 | ₩45,337 | ₩45,337 | ₩44,093 | ₩44,240 | -2.42% | 22만 |
|---|
| 2026.03.13 | ₩44,695 | ₩44,949 | ₩43,786 | ₩44,508 | -0.42% | 14.3만 |
|---|
| 2026.03.12 | ₩45,217 | ₩45,284 | ₩44,066 | ₩44,508 | -1.57% | 14.8만 |
|---|
| 2026.03.11 | ₩45,886 | ₩46,434 | ₩45,525 | ₩45,658 | -0.50% | 14.9만 |
|---|
| 2026.03.10 | ₩45,645 | ₩47,371 | ₩45,177 | ₩46,434 | +1.73% | 18만 |
|---|
| 2026.03.09 | ₩46,194 | ₩46,541 | ₩44,628 | ₩46,220 | +0.06% | 15.6만 |
|---|
| 2026.03.06 | ₩47,893 | ₩48,080 | ₩46,822 | ₩47,157 | -1.54% | 16.2만 |
|---|
| 2026.03.05 | ₩50,501 | ₩51,785 | ₩48,521 | ₩48,936 | -3.10% | 14.6만 |
|---|
| 2026.03.04 | ₩51,785 | ₩52,000 | ₩50,675 | ₩51,224 | -1.08% | 14.4만 |
|---|
| 2026.03.03 | ₩51,317 | ₩51,933 | ₩50,140 | ₩51,398 | +0.16% | 12.9만 |
|---|
| 2026.03.02 | ₩52,347 | ₩53,137 | ₩51,719 | ₩52,682 | +0.64% | 10.8만 |
|---|
| 2026.02.27 | ₩52,709 | ₩53,471 | ₩52,000 | ₩53,270 | +1.07% | 17.1만 |
|---|
| 2026.02.26 | ₩53,458 | ₩54,849 | ₩52,762 | ₩53,418 | -0.08% | 14.1만 |
|---|
| 2026.02.25 | ₩53,899 | ₩54,033 | ₩52,775 | ₩53,351 | -1.02% | 13.4만 |
|---|
| 2026.02.24 | ₩53,458 | ₩54,060 | ₩52,949 | ₩53,819 | +0.68% | 11.1만 |
|---|
| 2026.02.23 | ₩55,023 | ₩55,023 | ₩52,749 | ₩53,391 | -2.97% | 13.6만 |
|---|
| 2026.02.20 | ₩54,849 | ₩55,866 | ₩53,739 | ₩54,929 | +0.15% | 12.1만 |
|---|
| 2026.02.19 | ₩54,755 | ₩55,050 | ₩53,926 | ₩54,836 | +0.15% | 10.7만 |
|---|
| 2026.02.18 | ₩55,010 | ₩55,959 | ₩54,287 | ₩54,809 | -0.36% | 10.4만 |
|---|
| 2026.02.17 | ₩55,518 | ₩56,280 | ₩54,849 | ₩55,157 | -0.65% | 12만 |
|---|
| 2026.02.13 | ₩55,438 | ₩56,414 | ₩54,956 | ₩55,438 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩56,013 | ₩57,043 | ₩55,157 | ₩55,411 | -1.07% | 18.6만 |
|---|
| 2026.02.11 | ₩56,695 | ₩57,431 | ₩55,237 | ₩55,772 | -1.63% | 21.3만 |
|---|
| 2026.02.10 | ₩56,294 | ₩58,006 | ₩56,294 | ₩56,561 | +0.48% | 27.9만 |
|---|
| 2026.02.09 | ₩55,665 | ₩56,642 | ₩54,247 | ₩56,053 | +0.70% | 19.3만 |
|---|
| 2026.02.06 | ₩54,876 | ₩56,214 | ₩54,314 | ₩55,906 | +1.88% | 21.5만 |
|---|
| 2026.02.05 | ₩54,127 | ₩55,023 | ₩53,832 | ₩54,341 | +0.40% | 20.7만 |
|---|
| 2026.02.04 | ₩52,214 | ₩54,608 | ₩52,214 | ₩54,180 | +3.77% | 28.9만 |
|---|
| 2026.02.03 | ₩50,006 | ₩51,986 | ₩50,006 | ₩51,906 | +3.80% | 36.1만 |
|---|
| 2026.02.02 | ₩49,806 | ₩50,836 | ₩49,632 | ₩50,381 | +1.15% | 15.4만 |
|---|
| 2026.01.30 | ₩49,886 | ₩50,301 | ₩49,016 | ₩49,672 | -0.43% | 15.8만 |
|---|
| 2026.01.29 | ₩50,876 | ₩51,210 | ₩49,284 | ₩50,153 | -1.42% | 21.4만 |
|---|
| 2026.01.28 | ₩51,451 | ₩51,571 | ₩50,595 | ₩50,916 | -1.04% | 15.9만 |
|---|
| 2026.01.27 | ₩52,240 | ₩52,963 | ₩51,090 | ₩51,491 | -1.43% | 25.4만 |
|---|
| 2026.01.26 | ₩51,946 | ₩52,842 | ₩50,916 | ₩52,321 | +0.72% | 26.8만 |
|---|
| 2026.01.23 | ₩52,896 | ₩52,896 | ₩51,732 | ₩51,986 | -1.72% | 25.5만 |
|---|
| 2026.01.22 | ₩52,000 | ₩54,247 | ₩51,678 | ₩53,030 | +1.98% | 57.7만 |
|---|
| 2026.01.21 | ₩50,086 | ₩52,361 | ₩50,086 | ₩52,334 | +4.49% | 37.4만 |
|---|
| 2026.01.20 | ₩48,481 | ₩50,153 | ₩48,173 | ₩49,819 | +2.76% | 37.1만 |
|---|
| 2026.01.16 | ₩48,909 | ₩49,471 | ₩48,321 | ₩49,391 | +0.98% | 26만 |
|---|
| 2026.01.15 | ₩48,388 | ₩49,846 | ₩46,836 | ₩49,097 | +1.47% | 23.5만 |
|---|
| 2026.01.14 | ₩46,434 | ₩47,745 | ₩46,434 | ₩47,545 | +2.39% | 23.8만 |
|---|
| 2026.01.13 | ₩46,729 | ₩47,130 | ₩46,073 | ₩46,354 | -0.80% | 20.3만 |
|---|
| 2026.01.12 | ₩46,956 | ₩47,411 | ₩46,274 | ₩46,729 | -0.48% | 25.4만 |
|---|
| 2026.01.09 | ₩45,364 | ₩47,451 | ₩45,337 | ₩47,291 | +4.25% | 32.4만 |
|---|
| 2026.01.08 | ₩42,956 | ₩46,247 | ₩42,448 | ₩45,177 | +5.17% | 56.4만 |
|---|
| 2026.01.07 | ₩41,471 | ₩44,816 | ₩41,137 | ₩42,956 | +3.58% | 94.3만 |
|---|
| 2026.01.06 | ₩49,351 | ₩50,341 | ₩48,508 | ₩49,886 | +1.08% | 46.7만 |
|---|
| 2026.01.05 | ₩49,712 | ₩51,531 | ₩49,551 | ₩49,699 | -0.03% | 29.5만 |
|---|
| 2026.01.02 | ₩48,829 | ₩50,367 | ₩48,481 | ₩49,953 | +2.30% | 17.6만 |
|---|
| 2025.12.31 | ₩49,351 | ₩49,699 | ₩48,628 | ₩48,709 | -1.30% | 45.2만 |
|---|
| 2025.12.30 | ₩49,190 | ₩49,565 | ₩48,575 | ₩49,364 | +0.35% | 46.4만 |
|---|
| 2025.12.29 | ₩50,903 | ₩51,036 | ₩48,495 | ₩49,123 | -3.50% | 37.1만 |
|---|
| 2025.12.26 | ₩50,086 | ₩50,876 | ₩50,006 | ₩50,782 | +1.39% | 13.6만 |
|---|
| 2025.12.24 | ₩50,167 | ₩50,662 | ₩49,658 | ₩50,327 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩50,474 | ₩50,876 | ₩49,846 | ₩50,167 | -0.61% | 14.9만 |
|---|
| 2025.12.22 | ₩51,986 | ₩52,441 | ₩50,327 | ₩50,608 | -2.65% | 33.5만 |
|---|
| 2025.12.19 | ₩53,525 | ₩53,645 | ₩51,799 | ₩51,892 | -3.05% | 82만 |
|---|
| 2025.12.18 | ₩54,193 | ₩54,849 | ₩53,672 | ₩53,846 | -0.64% | 11.9만 |
|---|
| 2025.12.17 | ₩53,899 | ₩54,528 | ₩53,217 | ₩53,632 | -0.50% | 12.2만 |
|---|
| 2025.12.16 | ₩53,471 | ₩55,090 | ₩53,351 | ₩53,966 | +0.93% | 17.4만 |
|---|
| 2025.12.15 | ₩54,167 | ₩54,167 | ₩52,802 | ₩53,431 | -1.36% | 19.6만 |
|---|
| 2025.12.12 | ₩54,515 | ₩54,849 | ₩53,498 | ₩53,498 | -1.87% | 12.3만 |
|---|
| 2025.12.11 | ₩52,762 | ₩53,779 | ₩52,762 | ₩53,779 | +1.93% | 11.8만 |
|---|
| 2025.12.10 | ₩51,237 | ₩53,284 | ₩51,237 | ₩52,802 | +3.05% | 27.9만 |
|---|
| 2025.12.09 | ₩50,207 | ₩51,839 | ₩50,207 | ₩51,210 | +2.00% | 15.4만 |
|---|
| 2025.12.08 | ₩50,675 | ₩50,943 | ₩50,367 | ₩50,608 | -0.13% | 12.5만 |
|---|
| 2025.12.05 | ₩49,913 | ₩50,688 | ₩49,886 | ₩50,367 | +0.91% | 9.4만 |
|---|
| 2025.12.04 | ₩50,515 | ₩50,996 | ₩49,846 | ₩50,274 | -0.48% | 14.2만 |
|---|
| 2025.12.03 | ₩49,458 | ₩51,612 | ₩49,458 | ₩50,996 | +3.11% | 14.9만 |
|---|
| 2025.12.02 | ₩49,484 | ₩49,618 | ₩48,628 | ₩49,498 | +0.03% | 12.8만 |
|---|
| 2025.12.01 | ₩47,959 | ₩49,498 | ₩46,849 | ₩49,150 | +2.48% | 13.6만 |
|---|
| 2025.11.28 | ₩49,016 | ₩49,016 | ₩48,361 | ₩48,709 | -0.63% | 7.6만 |
|---|
| 2025.11.26 | ₩47,772 | ₩49,337 | ₩47,772 | ₩48,816 | +2.18% | 20.1만 |
|---|
| 2025.11.25 | ₩47,424 | ₩48,428 | ₩47,224 | ₩48,133 | +1.50% | 17.4만 |
|---|
| 2025.11.24 | ₩46,929 | ₩47,478 | ₩46,461 | ₩47,050 | +0.26% | 22.5만 |
|---|
| 2025.11.21 | ₩45,685 | ₩47,545 | ₩45,685 | ₩47,224 | +3.37% | 17.8만 |
|---|
| 2025.11.20 | ₩45,244 | ₩46,622 | ₩45,204 | ₩45,551 | +0.68% | 22.1만 |
|---|
| 2025.11.19 | ₩45,485 | ₩45,605 | ₩44,495 | ₩44,949 | -1.18% | 20만 |
|---|
| 2025.11.18 | ₩44,347 | ₩45,886 | ₩43,839 | ₩45,592 | +2.81% | 22.2만 |
|---|
| 2025.11.17 | ₩46,702 | ₩48,000 | ₩44,749 | ₩44,816 | -4.04% | 27.4만 |
|---|
| 2025.11.14 | ₩44,695 | ₩44,762 | ₩44,080 | ₩44,709 | +0.03% | 24.9만 |
|---|
| 2025.11.13 | ₩46,194 | ₩46,782 | ₩44,856 | ₩45,030 | -2.52% | 18.8만 |
|---|
| 2025.11.12 | ₩45,886 | ₩46,541 | ₩45,886 | ₩46,167 | +0.61% | 19.2만 |
|---|
| 2025.11.11 | ₩46,153 | ₩46,341 | ₩45,672 | ₩45,846 | -0.67% | 15.4만 |
|---|
| 2025.11.10 | ₩46,675 | ₩46,675 | ₩45,578 | ₩45,846 | -1.78% | 16만 |
|---|
| 2025.11.07 | ₩46,073 | ₩46,581 | ₩45,150 | ₩46,073 | 0.00% | 21.7만 |
|---|
| 2025.11.06 | ₩47,478 | ₩47,946 | ₩45,979 | ₩46,247 | -2.59% | 27.5만 |
|---|
| 2025.11.05 | ₩47,384 | ₩47,665 | ₩46,528 | ₩47,411 | +0.06% | 22.8만 |
|---|
| 2025.11.04 | ₩47,250 | ₩47,946 | ₩46,969 | ₩47,184 | -0.14% | 24.4만 |
|---|
| 2025.11.03 | ₩48,588 | ₩48,588 | ₩47,170 | ₩47,719 | -1.79% | 26만 |
|---|
| 2025.10.31 | ₩48,521 | ₩49,351 | ₩47,732 | ₩48,976 | +0.94% | 27.6만 |
|---|
| 2025.10.30 | ₩48,856 | ₩49,498 | ₩48,695 | ₩48,775 | -0.16% | 17.3만 |
|---|
| 2025.10.29 | ₩50,555 | ₩50,849 | ₩48,896 | ₩49,257 | -2.57% | 25.7만 |
|---|
| 2025.10.28 | ₩51,973 | ₩52,093 | ₩50,903 | ₩51,023 | -1.83% | 28.1만 |
|---|
| 2025.10.27 | ₩52,561 | ₩52,789 | ₩51,879 | ₩51,973 | -1.12% | 19.8만 |
|---|
| 2025.10.24 | ₩52,454 | ₩52,682 | ₩52,147 | ₩52,334 | -0.23% | 17.4만 |
|---|
| 2025.10.23 | ₩51,317 | ₩52,254 | ₩50,702 | ₩52,107 | +1.54% | 15.7만 |
|---|
| 2025.10.22 | ₩52,936 | ₩53,230 | ₩50,903 | ₩51,438 | -2.83% | 19.3만 |
|---|
| 2025.10.21 | ₩51,130 | ₩53,484 | ₩50,876 | ₩53,110 | +3.87% | 34.7만 |
|---|
| 2025.10.20 | ₩51,357 | ₩51,357 | ₩50,341 | ₩51,050 | -0.60% | 14.9만 |
|---|
| 2025.10.17 | ₩50,702 | ₩51,518 | ₩49,832 | ₩50,836 | +0.26% | 21.1만 |
|---|
| 2025.10.16 | ₩50,889 | ₩52,040 | ₩50,180 | ₩50,715 | -0.34% | 32.4만 |
|---|
| 2025.10.15 | ₩51,759 | ₩52,160 | ₩50,903 | ₩51,170 | -1.14% | 22.5만 |
|---|
| 2025.10.14 | ₩51,264 | ₩52,307 | ₩51,183 | ₩51,478 | +0.42% | 22.6만 |
|---|
| 2025.10.13 | ₩53,177 | ₩53,538 | ₩51,331 | ₩51,839 | -2.52% | 50.4만 |
|---|
| 2025.10.10 | ₩54,983 | ₩60,013 | ₩52,949 | ₩52,976 | -3.65% | 66.4만 |
|---|