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 | ₩54,796 | ₩55,105 | ₩53,482 | ₩54,434 | -0.66% | 28.8만 |
| 2026.10.08 | ₩54,756 | ₩55,628 | ₩53,509 | ₩54,675 | -0.15% | 41만 |
| 2026.10.07 | ₩52,785 | ₩56,003 | ₩51,899 | ₩55,131 | +4.45% | 60.7만 |
| 2026.10.06 | ₩57,317 | ₩57,518 | ₩50,746 | ₩53,643 | -6.41% | 151.9만 |
| 2026.10.05 | ₩48,439 | ₩48,748 | ₩47,340 | ₩47,823 | -1.27% | 40.3만 |
| 2026.10.02 | ₩48,815 | ₩48,895 | ₩47,514 | ₩47,769 | -2.14% | 26.7만 |
| 2026.10.01 | ₩47,434 | ₩47,943 | ₩46,361 | ₩47,890 | +0.96% | 27.4만 |
| 2026.09.30 | ₩48,077 | ₩48,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,434 |
| -1.34% |
| 27.7만 |
| 2026.09.29 | ₩49,097 | ₩49,217 | ₩47,729 | ₩48,064 | -2.10% | 20.7만 |
|---|
| 2026.09.28 | ₩49,405 | ₩49,794 | ₩48,091 | ₩48,828 | -1.17% | 16.5만 |
|---|
| 2026.09.25 | ₩48,882 | ₩50,022 | ₩48,386 | ₩49,821 | +1.92% | 21.4만 |
|---|
| 2026.09.24 | ₩49,566 | ₩49,566 | ₩47,796 | ₩48,694 | -1.76% | 17.6만 |
|---|
| 2026.09.23 | ₩49,901 | ₩50,156 | ₩49,110 | ₩49,325 | -1.16% | 21.5만 |
|---|
| 2026.09.22 | ₩50,304 | ₩50,840 | ₩49,955 | ₩50,397 | +0.19% | 29.1만 |
|---|
| 2026.09.21 | ₩49,874 | ₩49,941 | ₩49,271 | ₩49,579 | -0.59% | 32.2만 |
|---|
| 2026.09.18 | ₩50,518 | ₩50,518 | ₩49,097 | ₩49,351 | -2.31% | 66.2만 |
|---|
| 2026.09.17 | ₩51,470 | ₩51,725 | ₩50,451 | ₩50,558 | -1.77% | 31.9만 |
|---|
| 2026.09.16 | ₩50,384 | ₩50,679 | ₩49,861 | ₩50,545 | +0.32% | 33.6만 |
|---|
| 2026.09.15 | ₩49,834 | ₩50,263 | ₩49,030 | ₩50,196 | +0.73% | 25.9만 |
|---|
| 2026.09.14 | ₩50,076 | ₩50,599 | ₩49,606 | ₩49,848 | -0.46% | 19.9만 |
|---|
| 2026.09.11 | ₩50,853 | ₩51,202 | ₩50,035 | ₩50,800 | -0.11% | 15.6만 |
|---|
| 2026.09.10 | ₩50,786 | ₩50,894 | ₩49,982 | ₩50,330 | -0.90% | 20.4만 |
|---|
| 2026.09.09 | ₩51,417 | ₩51,738 | ₩50,800 | ₩51,175 | -0.47% | 21.1만 |
|---|
| 2026.09.08 | ₩53,375 | ₩53,643 | ₩51,765 | ₩51,953 | -2.66% | 20.6만 |
|---|
| 2026.09.04 | ₩51,296 | ₩53,790 | ₩51,296 | ₩53,603 | +4.50% | 30.5만 |
|---|
| 2026.09.03 | ₩52,074 | ₩52,825 | ₩51,028 | ₩51,215 | -1.65% | 24.4만 |
|---|
| 2026.09.02 | ₩50,411 | ₩51,966 | ₩49,821 | ₩51,041 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩51,859 | ₩51,859 | ₩50,143 | ₩50,411 | -2.79% | 21.2만 |
|---|
| 2026.08.31 | ₩53,696 | ₩53,696 | ₩52,114 | ₩52,382 | -2.45% | 30.1만 |
|---|
| 2026.08.28 | ₩54,474 | ₩54,957 | ₩53,844 | ₩54,085 | -0.71% | 15.8만 |
|---|
| 2026.08.27 | ₩54,327 | ₩55,185 | ₩53,281 | ₩54,474 | +0.27% | 16만 |
|---|
| 2026.08.26 | ₩55,493 | ₩55,695 | ₩54,447 | ₩54,796 | -1.26% | 14만 |
|---|
| 2026.08.25 | ₩55,748 | ₩55,748 | ₩54,689 | ₩55,333 | -0.75% | 11.7만 |
|---|
| 2026.08.24 | ₩55,721 | ₩56,338 | ₩55,185 | ₩55,453 | -0.48% | 24.9만 |
|---|
| 2026.08.21 | ₩55,896 | ₩56,674 | ₩54,514 | ₩55,789 | -0.19% | 22.2만 |
|---|
| 2026.08.20 | ₩54,649 | ₩55,681 | ₩54,313 | ₩55,333 | +1.25% | 28.2만 |
|---|
| 2026.08.19 | ₩56,204 | ₩57,223 | ₩55,628 | ₩55,869 | -0.60% | 23.6만 |
|---|
| 2026.08.18 | ₩56,566 | ₩56,633 | ₩55,212 | ₩55,319 | -2.20% | 12.9만 |
|---|
| 2026.08.17 | ₩56,472 | ₩56,674 | ₩55,842 | ₩56,566 | +0.17% | 15.6만 |
|---|
| 2026.08.14 | ₩56,969 | ₩57,237 | ₩56,325 | ₩57,103 | +0.24% | 11.6만 |
|---|
| 2026.08.13 | ₩57,867 | ₩58,243 | ₩56,607 | ₩57,089 | -1.34% | 9만 |
|---|
| 2026.08.12 | ₩58,109 | ₩58,269 | ₩56,647 | ₩57,626 | -0.83% | 10.4만 |
|---|
| 2026.08.11 | ₩57,505 | ₩58,578 | ₩57,505 | ₩58,109 | +1.05% | 15.4만 |
|---|
| 2026.08.10 | ₩57,840 | ₩58,176 | ₩56,566 | ₩57,022 | -1.41% | 11.2만 |
|---|
| 2026.08.07 | ₩58,176 | ₩59,074 | ₩57,746 | ₩58,363 | +0.32% | 13.4만 |
|---|
| 2026.08.06 | ₩57,679 | ₩58,363 | ₩56,942 | ₩57,840 | +0.28% | 18.2만 |
|---|
| 2026.08.05 | ₩56,741 | ₩58,377 | ₩56,741 | ₩57,612 | +1.54% | 15.5만 |
|---|
| 2026.08.04 | ₩56,137 | ₩57,438 | ₩55,949 | ₩57,036 | +1.60% | 17만 |
|---|
| 2026.08.03 | ₩53,924 | ₩56,379 | ₩53,790 | ₩56,285 | +4.38% | 18.3만 |
|---|
| 2026.07.31 | ₩53,965 | ₩54,367 | ₩52,771 | ₩53,106 | -1.59% | 15만 |
|---|
| 2026.07.30 | ₩54,246 | ₩54,716 | ₩52,597 | ₩53,455 | -1.46% | 12.5만 |
|---|
| 2026.07.29 | ₩56,110 | ₩56,298 | ₩53,401 | ₩53,509 | -4.64% | 22.4만 |
|---|
| 2026.07.28 | ₩55,628 | ₩56,928 | ₩55,628 | ₩56,110 | +0.87% | 15.7만 |
|---|
| 2026.07.27 | ₩54,984 | ₩55,668 | ₩54,796 | ₩54,970 | -0.02% | 15.2만 |
|---|
| 2026.07.24 | ₩54,193 | ₩55,279 | ₩53,978 | ₩54,635 | +0.82% | 15.4만 |
|---|
| 2026.07.23 | ₩53,348 | ₩54,313 | ₩52,999 | ₩54,005 | +1.23% | 14.5만 |
|---|
| 2026.07.22 | ₩52,449 | ₩53,978 | ₩52,449 | ₩53,884 | +2.74% | 14.1만 |
|---|
| 2026.07.21 | ₩52,999 | ₩53,348 | ₩51,913 | ₩52,463 | -1.01% | 18만 |
|---|
| 2026.07.20 | ₩54,729 | ₩55,185 | ₩52,785 | ₩52,865 | -3.41% | 29.1만 |
|---|
| 2026.07.17 | ₩54,635 | ₩55,896 | ₩54,126 | ₩55,024 | +0.71% | 30.2만 |
|---|
| 2026.07.16 | ₩52,624 | ₩55,440 | ₩52,624 | ₩55,279 | +5.05% | 28.6만 |
|---|
| 2026.07.15 | ₩51,725 | ₩52,771 | ₩51,162 | ₩52,637 | +1.76% | 20.4만 |
|---|
| 2026.07.14 | ₩52,060 | ₩52,865 | ₩51,014 | ₩51,671 | -0.75% | 25.9만 |
|---|
| 2026.07.13 | ₩52,020 | ₩52,704 | ₩51,095 | ₩52,302 | +0.54% | 22.3만 |
|---|
| 2026.07.10 | ₩52,275 | ₩52,986 | ₩52,060 | ₩52,060 | -0.41% | 16만 |
|---|
| 2026.07.09 | ₩51,993 | ₩52,637 | ₩51,283 | ₩52,114 | +0.23% | 15.9만 |
|---|
| 2026.07.08 | ₩51,698 | ₩51,738 | ₩50,518 | ₩51,497 | -0.39% | 28.4만 |
|---|
| 2026.07.07 | ₩53,160 | ₩54,287 | ₩52,087 | ₩52,261 | -1.69% | 36.4만 |
|---|
| 2026.07.06 | ₩54,514 | ₩55,265 | ₩53,187 | ₩53,361 | -2.12% | 36.3만 |
|---|
| 2026.07.02 | ₩58,980 | ₩59,544 | ₩53,348 | ₩54,407 | -7.75% | 28.9만 |
|---|
| 2026.07.01 | ₩60,925 | ₩61,327 | ₩58,739 | ₩58,793 | -3.50% | 24.3만 |
|---|
| 2026.06.30 | ₩62,172 | ₩63,111 | ₩61,220 | ₩61,341 | -1.34% | 28.2만 |
|---|
| 2026.06.29 | ₩64,050 | ₩64,787 | ₩58,712 | ₩61,823 | -3.48% | 67.5만 |
|---|
| 2026.06.26 | ₩61,086 | ₩68,234 | ₩57,974 | ₩65,605 | +7.40% | 146.5만 |
|---|
| 2026.06.25 | ₩56,392 | ₩58,377 | ₩56,392 | ₩56,969 | +1.02% | 29.1만 |
|---|
| 2026.06.24 | ₩53,643 | ₩56,674 | ₩53,643 | ₩56,271 | +4.90% | 26.3만 |
|---|
| 2026.06.23 | ₩54,984 | ₩55,547 | ₩53,696 | ₩53,871 | -2.02% | 45.7만 |
|---|
| 2026.06.22 | ₩55,802 | ₩56,714 | ₩54,930 | ₩55,547 | -0.46% | 33.5만 |
|---|
| 2026.06.18 | ₩54,032 | ₩56,472 | ₩54,032 | ₩55,346 | +2.43% | 51.3만 |
|---|
| 2026.06.17 | ₩53,495 | ₩55,212 | ₩53,281 | ₩53,495 | 0.00% | 30.3만 |
|---|
| 2026.06.16 | ₩54,219 | ₩55,064 | ₩53,509 | ₩53,804 | -0.77% | 26.4만 |
|---|
| 2026.06.15 | ₩54,514 | ₩55,158 | ₩53,643 | ₩53,696 | -1.50% | 24.2만 |
|---|
| 2026.06.12 | ₩53,576 | ₩54,488 | ₩52,637 | ₩53,831 | +0.48% | 17.5만 |
|---|
| 2026.06.11 | ₩51,806 | ₩53,468 | ₩50,974 | ₩53,415 | +3.11% | 18.5만 |
|---|
| 2026.06.10 | ₩52,664 | ₩53,173 | ₩51,122 | ₩51,685 | -1.86% | 27.7만 |
|---|
| 2026.06.09 | ₩50,156 | ₩52,959 | ₩50,156 | ₩52,905 | +5.48% | 26.4만 |
|---|
| 2026.06.08 | ₩49,982 | ₩50,344 | ₩49,365 | ₩49,566 | -0.83% | 40.1만 |
|---|
| 2026.06.05 | ₩49,955 | ₩50,491 | ₩49,418 | ₩49,633 | -0.64% | 17.4만 |
|---|
| 2026.06.04 | ₩50,813 | ₩51,108 | ₩49,418 | ₩50,116 | -1.37% | 25.2만 |
|---|
| 2026.06.03 | ₩51,470 | ₩51,806 | ₩49,941 | ₩50,062 | -2.74% | 18.1만 |
|---|
| 2026.06.02 | ₩51,591 | ₩52,583 | ₩51,350 | ₩51,725 | +0.26% | 24.1만 |
|---|
| 2026.06.01 | ₩51,256 | ₩51,685 | ₩49,861 | ₩51,591 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩50,987 | ₩52,785 | ₩50,987 | ₩51,510 | +1.03% | 36.3만 |
|---|
| 2026.05.28 | ₩50,827 | ₩51,363 | ₩50,035 | ₩50,612 | -0.42% | 19.7만 |
|---|
| 2026.05.27 | ₩49,941 | ₩51,148 | ₩49,566 | ₩50,424 | +0.97% | 16.7만 |
|---|
| 2026.05.26 | ₩48,493 | ₩49,485 | ₩48,493 | ₩49,284 | +1.63% | 15.5만 |
|---|
| 2026.05.22 | ₩47,528 | ₩48,359 | ₩47,179 | ₩48,118 | +1.24% | 14.9만 |
|---|
| 2026.05.21 | ₩45,570 | ₩47,528 | ₩44,671 | ₩47,340 | +3.88% | 24.8만 |
|---|
| 2026.05.20 | ₩44,684 | ₩46,093 | ₩44,041 | ₩46,012 | +2.97% | 15.2만 |
|---|
| 2026.05.19 | ₩45,583 | ₩45,583 | ₩44,416 | ₩44,684 | -1.97% | 13.9만 |
|---|
| 2026.05.18 | ₩46,012 | ₩46,870 | ₩45,637 | ₩46,146 | +0.29% | 16.5만 |
|---|
| 2026.05.15 | ₩47,662 | ₩47,662 | ₩45,516 | ₩45,610 | -4.31% | 17.4만 |
|---|
| 2026.05.14 | ₩47,246 | ₩48,386 | ₩47,246 | ₩48,091 | +1.79% | 11.5만 |
|---|
| 2026.05.13 | ₩46,978 | ₩47,514 | ₩46,374 | ₩47,219 | +0.51% | 16.8만 |
|---|
| 2026.05.12 | ₩48,252 | ₩48,359 | ₩47,219 | ₩47,769 | -1.00% | 13.7만 |
|---|
| 2026.05.11 | ₩48,815 | ₩49,526 | ₩48,480 | ₩48,574 | -0.49% | 13.1만 |
|---|
| 2026.05.08 | ₩49,083 | ₩49,955 | ₩48,788 | ₩49,150 | +0.14% | 12.9만 |
|---|
| 2026.05.07 | ₩49,418 | ₩50,196 | ₩48,520 | ₩49,056 | -0.73% | 17.9만 |
|---|
| 2026.05.06 | ₩48,989 | ₩49,848 | ₩48,426 | ₩48,855 | -0.27% | 15.9만 |
|---|
| 2026.05.05 | ₩46,777 | ₩48,051 | ₩46,562 | ₩47,997 | +2.61% | 23.2만 |
|---|
| 2026.05.04 | ₩48,279 | ₩48,614 | ₩46,535 | ₩46,642 | -3.39% | 17.1만 |
|---|
| 2026.05.01 | ₩49,204 | ₩49,968 | ₩48,600 | ₩48,681 | -1.06% | 21.8만 |
|---|
| 2026.04.30 | ₩47,756 | ₩48,895 | ₩47,474 | ₩48,815 | +2.22% | 18.9만 |
|---|
| 2026.04.29 | ₩49,217 | ₩49,673 | ₩47,112 | ₩47,756 | -2.97% | 20.2만 |
|---|
| 2026.04.28 | ₩50,411 | ₩50,987 | ₩49,083 | ₩49,606 | -1.60% | 25.4만 |
|---|
| 2026.04.27 | ₩51,095 | ₩52,355 | ₩48,708 | ₩50,210 | -1.73% | 39만 |
|---|
| 2026.04.24 | ₩52,302 | ₩53,133 | ₩50,558 | ₩51,350 | -1.82% | 65.1만 |
|---|
| 2026.04.23 | ₩47,635 | ₩48,346 | ₩47,313 | ₩47,729 | +0.20% | 14.6만 |
|---|
| 2026.04.22 | ₩48,466 | ₩48,600 | ₩47,380 | ₩47,568 | -1.85% | 21.6만 |
|---|
| 2026.04.21 | ₩49,083 | ₩49,834 | ₩47,581 | ₩47,890 | -2.43% | 20.4만 |
|---|
| 2026.04.20 | ₩48,265 | ₩49,405 | ₩47,608 | ₩48,775 | +1.06% | 19.2만 |
|---|
| 2026.04.17 | ₩46,723 | ₩48,761 | ₩46,723 | ₩48,439 | +3.67% | 19.7만 |
|---|
| 2026.04.16 | ₩46,830 | ₩47,595 | ₩45,301 | ₩45,757 | -2.29% | 27.6만 |
|---|
| 2026.04.15 | ₩48,279 | ₩48,279 | ₩46,683 | ₩46,870 | -2.92% | 18.3만 |
|---|
| 2026.04.14 | ₩48,574 | ₩49,056 | ₩47,997 | ₩48,466 | -0.22% | 16.6만 |
|---|
| 2026.04.13 | ₩48,265 | ₩48,855 | ₩47,528 | ₩48,547 | +0.58% | 15.5만 |
|---|
| 2026.04.10 | ₩48,493 | ₩49,030 | ₩48,252 | ₩48,574 | +0.17% | 14.5만 |
|---|
| 2026.04.09 | ₩46,589 | ₩48,547 | ₩46,589 | ₩48,493 | +4.09% | 14.3만 |
|---|
| 2026.04.08 | ₩46,709 | ₩47,890 | ₩46,656 | ₩47,031 | +0.69% | 22.2만 |
|---|
| 2026.04.07 | ₩44,456 | ₩45,100 | ₩44,135 | ₩44,926 | +1.06% | 22만 |
|---|
| 2026.04.06 | ₩44,684 | ₩44,953 | ₩44,255 | ₩44,698 | +0.03% | 24.4만 |
|---|
| 2026.04.02 | ₩44,443 | ₩45,315 | ₩43,679 | ₩44,725 | +0.63% | 16.2만 |
|---|
| 2026.04.01 | ₩45,301 | ₩46,321 | ₩44,859 | ₩45,261 | -0.09% | 17.6만 |
|---|
| 2026.03.31 | ₩44,215 | ₩45,073 | ₩43,558 | ₩44,979 | +1.73% | 25.1만 |
|---|
| 2026.03.30 | ₩44,108 | ₩44,591 | ₩43,410 | ₩43,504 | -1.37% | 26.3만 |
|---|
| 2026.03.27 | ₩43,652 | ₩44,202 | ₩43,290 | ₩43,531 | -0.28% | 31.9만 |
|---|
| 2026.03.26 | ₩43,692 | ₩44,483 | ₩43,464 | ₩43,880 | +0.43% | 41.3만 |
|---|
| 2026.03.25 | ₩44,161 | ₩44,336 | ₩42,794 | ₩44,094 | -0.15% | 62.8만 |
|---|
| 2026.03.24 | ₩43,357 | ₩44,135 | ₩42,820 | ₩43,477 | +0.28% | 75.3만 |
|---|
| 2026.03.23 | ₩44,336 | ₩44,752 | ₩43,410 | ₩43,960 | -0.85% | 87.8만 |
|---|
| 2026.03.20 | ₩44,014 | ₩44,014 | ₩41,855 | ₩42,552 | -3.32% | 146.7만 |
|---|
| 2026.03.19 | ₩43,571 | ₩44,041 | ₩42,726 | ₩43,786 | +0.49% | 33.7만 |
|---|
| 2026.03.18 | ₩44,121 | ₩44,671 | ₩43,759 | ₩44,188 | +0.15% | 32.7만 |
|---|
| 2026.03.17 | ₩44,658 | ₩45,248 | ₩43,987 | ₩44,389 | -0.60% | 21만 |
|---|
| 2026.03.16 | ₩45,449 | ₩45,449 | ₩44,202 | ₩44,349 | -2.42% | 22만 |
|---|
| 2026.03.13 | ₩44,805 | ₩45,060 | ₩43,893 | ₩44,617 | -0.42% | 14.3만 |
|---|
| 2026.03.12 | ₩45,328 | ₩45,395 | ₩44,175 | ₩44,617 | -1.57% | 14.8만 |
|---|
| 2026.03.11 | ₩45,999 | ₩46,549 | ₩45,637 | ₩45,771 | -0.50% | 14.9만 |
|---|
| 2026.03.10 | ₩45,757 | ₩47,487 | ₩45,288 | ₩46,549 | +1.73% | 18만 |
|---|
| 2026.03.09 | ₩46,307 | ₩46,656 | ₩44,738 | ₩46,334 | +0.06% | 15.6만 |
|---|
| 2026.03.06 | ₩48,010 | ₩48,198 | ₩46,937 | ₩47,273 | -1.54% | 16.2만 |
|---|
| 2026.03.05 | ₩50,625 | ₩51,913 | ₩48,641 | ₩49,056 | -3.10% | 14.6만 |
|---|
| 2026.03.04 | ₩51,913 | ₩52,127 | ₩50,800 | ₩51,350 | -1.08% | 14.4만 |
|---|
| 2026.03.03 | ₩51,443 | ₩52,060 | ₩50,263 | ₩51,524 | +0.16% | 12.9만 |
|---|
| 2026.03.02 | ₩52,476 | ₩53,267 | ₩51,846 | ₩52,811 | +0.64% | 10.8만 |
|---|
| 2026.02.27 | ₩52,838 | ₩53,603 | ₩52,127 | ₩53,401 | +1.07% | 17.1만 |
|---|
| 2026.02.26 | ₩53,589 | ₩54,984 | ₩52,892 | ₩53,549 | -0.08% | 14.1만 |
|---|
| 2026.02.25 | ₩54,032 | ₩54,166 | ₩52,905 | ₩53,482 | -1.02% | 13.4만 |
|---|
| 2026.02.24 | ₩53,589 | ₩54,193 | ₩53,080 | ₩53,951 | +0.68% | 11.1만 |
|---|
| 2026.02.23 | ₩55,158 | ₩55,158 | ₩52,878 | ₩53,522 | -2.97% | 13.6만 |
|---|
| 2026.02.20 | ₩54,984 | ₩56,003 | ₩53,871 | ₩55,064 | +0.15% | 12.1만 |
|---|
| 2026.02.19 | ₩54,890 | ₩55,185 | ₩54,059 | ₩54,970 | +0.15% | 10.7만 |
|---|
| 2026.02.18 | ₩55,145 | ₩56,097 | ₩54,421 | ₩54,944 | -0.36% | 10.4만 |
|---|
| 2026.02.17 | ₩55,654 | ₩56,419 | ₩54,984 | ₩55,292 | -0.65% | 12만 |
|---|
| 2026.02.13 | ₩55,574 | ₩56,553 | ₩55,091 | ₩55,574 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩56,151 | ₩57,183 | ₩55,292 | ₩55,547 | -1.07% | 18.6만 |
|---|
| 2026.02.11 | ₩56,835 | ₩57,572 | ₩55,373 | ₩55,909 | -1.63% | 21.3만 |
|---|
| 2026.02.10 | ₩56,432 | ₩58,149 | ₩56,432 | ₩56,700 | +0.48% | 27.9만 |
|---|
| 2026.02.09 | ₩55,802 | ₩56,781 | ₩54,380 | ₩56,191 | +0.70% | 19.3만 |
|---|
| 2026.02.06 | ₩55,011 | ₩56,352 | ₩54,447 | ₩56,043 | +1.88% | 21.5만 |
|---|
| 2026.02.05 | ₩54,260 | ₩55,158 | ₩53,965 | ₩54,474 | +0.40% | 20.7만 |
|---|
| 2026.02.04 | ₩52,342 | ₩54,742 | ₩52,342 | ₩54,313 | +3.77% | 28.9만 |
|---|
| 2026.02.03 | ₩50,129 | ₩52,114 | ₩50,129 | ₩52,034 | +3.80% | 36.1만 |
|---|
| 2026.02.02 | ₩49,928 | ₩50,961 | ₩49,754 | ₩50,505 | +1.15% | 15.4만 |
|---|
| 2026.01.30 | ₩50,009 | ₩50,424 | ₩49,137 | ₩49,794 | -0.43% | 15.8만 |
|---|
| 2026.01.29 | ₩51,001 | ₩51,336 | ₩49,405 | ₩50,277 | -1.42% | 21.4만 |
|---|
| 2026.01.28 | ₩51,578 | ₩51,698 | ₩50,719 | ₩51,041 | -1.04% | 15.9만 |
|---|
| 2026.01.27 | ₩52,369 | ₩53,093 | ₩51,215 | ₩51,618 | -1.43% | 25.4만 |
|---|
| 2026.01.26 | ₩52,074 | ₩52,972 | ₩51,041 | ₩52,449 | +0.72% | 26.8만 |
|---|
| 2026.01.23 | ₩53,026 | ₩53,026 | ₩51,859 | ₩52,114 | -1.72% | 25.5만 |
|---|
| 2026.01.22 | ₩52,127 | ₩54,380 | ₩51,806 | ₩53,160 | +1.98% | 57.7만 |
|---|
| 2026.01.21 | ₩50,210 | ₩52,489 | ₩50,210 | ₩52,463 | +4.49% | 37.4만 |
|---|
| 2026.01.20 | ₩48,600 | ₩50,277 | ₩48,292 | ₩49,941 | +2.76% | 37.1만 |
|---|
| 2026.01.16 | ₩49,030 | ₩49,593 | ₩48,439 | ₩49,512 | +0.98% | 26만 |
|---|
| 2026.01.15 | ₩48,506 | ₩49,968 | ₩46,951 | ₩49,217 | +1.47% | 23.5만 |
|---|
| 2026.01.14 | ₩46,549 | ₩47,863 | ₩46,549 | ₩47,662 | +2.39% | 23.8만 |
|---|
| 2026.01.13 | ₩46,844 | ₩47,246 | ₩46,186 | ₩46,468 | -0.80% | 20.3만 |
|---|
| 2026.01.12 | ₩47,072 | ₩47,528 | ₩46,388 | ₩46,844 | -0.48% | 25.4만 |
|---|
| 2026.01.09 | ₩45,476 | ₩47,568 | ₩45,449 | ₩47,407 | +4.25% | 32.4만 |
|---|
| 2026.01.08 | ₩43,062 | ₩46,361 | ₩42,552 | ₩45,288 | +5.17% | 56.4만 |
|---|
| 2026.01.07 | ₩41,573 | ₩44,926 | ₩41,238 | ₩43,062 | +3.58% | 94.3만 |
|---|
| 2026.01.06 | ₩49,472 | ₩50,464 | ₩48,627 | ₩50,009 | +1.08% | 46.7만 |
|---|
| 2026.01.05 | ₩49,834 | ₩51,658 | ₩49,673 | ₩49,821 | -0.03% | 29.5만 |
|---|
| 2026.01.02 | ₩48,949 | ₩50,491 | ₩48,600 | ₩50,076 | +2.30% | 17.6만 |
|---|
| 2025.12.31 | ₩49,472 | ₩49,821 | ₩48,748 | ₩48,828 | -1.30% | 45.2만 |
|---|
| 2025.12.30 | ₩49,311 | ₩49,687 | ₩48,694 | ₩49,485 | +0.35% | 46.4만 |
|---|
| 2025.12.29 | ₩51,028 | ₩51,162 | ₩48,614 | ₩49,244 | -3.50% | 37.1만 |
|---|
| 2025.12.26 | ₩50,210 | ₩51,001 | ₩50,129 | ₩50,907 | +1.39% | 13.6만 |
|---|
| 2025.12.24 | ₩50,290 | ₩50,786 | ₩49,781 | ₩50,451 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩50,599 | ₩51,001 | ₩49,968 | ₩50,290 | -0.61% | 14.9만 |
|---|
| 2025.12.22 | ₩52,114 | ₩52,570 | ₩50,451 | ₩50,733 | -2.65% | 33.5만 |
|---|
| 2025.12.19 | ₩53,656 | ₩53,777 | ₩51,926 | ₩52,020 | -3.05% | 82만 |
|---|
| 2025.12.18 | ₩54,327 | ₩54,984 | ₩53,804 | ₩53,978 | -0.64% | 11.9만 |
|---|
| 2025.12.17 | ₩54,032 | ₩54,662 | ₩53,348 | ₩53,763 | -0.50% | 12.2만 |
|---|
| 2025.12.16 | ₩53,603 | ₩55,225 | ₩53,482 | ₩54,099 | +0.93% | 17.4만 |
|---|
| 2025.12.15 | ₩54,300 | ₩54,300 | ₩52,932 | ₩53,562 | -1.36% | 19.6만 |
|---|
| 2025.12.12 | ₩54,649 | ₩54,984 | ₩53,629 | ₩53,629 | -1.87% | 12.3만 |
|---|
| 2025.12.11 | ₩52,892 | ₩53,911 | ₩52,892 | ₩53,911 | +1.93% | 11.8만 |
|---|
| 2025.12.10 | ₩51,363 | ₩53,415 | ₩51,363 | ₩52,932 | +3.05% | 27.9만 |
|---|
| 2025.12.09 | ₩50,330 | ₩51,966 | ₩50,330 | ₩51,336 | +2.00% | 15.4만 |
|---|
| 2025.12.08 | ₩50,800 | ₩51,068 | ₩50,491 | ₩50,733 | -0.13% | 12.5만 |
|---|
| 2025.12.05 | ₩50,035 | ₩50,813 | ₩50,009 | ₩50,491 | +0.91% | 9.4만 |
|---|
| 2025.12.04 | ₩50,639 | ₩51,122 | ₩49,968 | ₩50,397 | -0.48% | 14.2만 |
|---|
| 2025.12.03 | ₩49,579 | ₩51,738 | ₩49,579 | ₩51,122 | +3.11% | 14.9만 |
|---|
| 2025.12.02 | ₩49,606 | ₩49,740 | ₩48,748 | ₩49,620 | +0.03% | 12.8만 |
|---|
| 2025.12.01 | ₩48,077 | ₩49,620 | ₩46,964 | ₩49,271 | +2.48% | 13.6만 |
|---|
| 2025.11.28 | ₩49,137 | ₩49,137 | ₩48,480 | ₩48,828 | -0.63% | 7.6만 |
|---|
| 2025.11.26 | ₩47,890 | ₩49,459 | ₩47,890 | ₩48,936 | +2.18% | 20.1만 |
|---|
| 2025.11.25 | ₩47,541 | ₩48,547 | ₩47,340 | ₩48,252 | +1.50% | 17.4만 |
|---|
| 2025.11.24 | ₩47,045 | ₩47,595 | ₩46,575 | ₩47,165 | +0.26% | 22.5만 |
|---|
| 2025.11.21 | ₩45,798 | ₩47,662 | ₩45,798 | ₩47,340 | +3.37% | 17.8만 |
|---|
| 2025.11.20 | ₩45,355 | ₩46,736 | ₩45,315 | ₩45,663 | +0.68% | 22.1만 |
|---|
| 2025.11.19 | ₩45,596 | ₩45,717 | ₩44,604 | ₩45,060 | -1.18% | 20만 |
|---|
| 2025.11.18 | ₩44,456 | ₩45,999 | ₩43,947 | ₩45,704 | +2.81% | 22.2만 |
|---|
| 2025.11.17 | ₩46,817 | ₩48,118 | ₩44,859 | ₩44,926 | -4.04% | 27.4만 |
|---|
| 2025.11.14 | ₩44,805 | ₩44,872 | ₩44,188 | ₩44,819 | +0.03% | 24.9만 |
|---|
| 2025.11.13 | ₩46,307 | ₩46,897 | ₩44,966 | ₩45,140 | -2.52% | 18.8만 |
|---|
| 2025.11.12 | ₩45,999 | ₩46,656 | ₩45,999 | ₩46,280 | +0.61% | 19.2만 |
|---|
| 2025.11.11 | ₩46,267 | ₩46,455 | ₩45,784 | ₩45,958 | -0.67% | 15.4만 |
|---|
| 2025.11.10 | ₩46,790 | ₩46,790 | ₩45,690 | ₩45,958 | -1.78% | 16만 |
|---|
| 2025.11.07 | ₩46,186 | ₩46,696 | ₩45,261 | ₩46,186 | 0.00% | 21.7만 |
|---|
| 2025.11.06 | ₩47,595 | ₩48,064 | ₩46,093 | ₩46,361 | -2.59% | 27.5만 |
|---|
| 2025.11.05 | ₩47,501 | ₩47,782 | ₩46,642 | ₩47,528 | +0.06% | 22.8만 |
|---|
| 2025.11.04 | ₩47,367 | ₩48,064 | ₩47,085 | ₩47,300 | -0.14% | 24.4만 |
|---|
| 2025.11.03 | ₩48,708 | ₩48,708 | ₩47,286 | ₩47,836 | -1.79% | 26만 |
|---|
| 2025.10.31 | ₩48,641 | ₩49,472 | ₩47,849 | ₩49,097 | +0.94% | 27.6만 |
|---|
| 2025.10.30 | ₩48,976 | ₩49,620 | ₩48,815 | ₩48,895 | -0.16% | 17.3만 |
|---|
| 2025.10.29 | ₩50,679 | ₩50,974 | ₩49,016 | ₩49,378 | -2.57% | 25.7만 |
|---|
| 2025.10.28 | ₩52,101 | ₩52,221 | ₩51,028 | ₩51,148 | -1.83% | 28.1만 |
|---|
| 2025.10.27 | ₩52,691 | ₩52,919 | ₩52,007 | ₩52,101 | -1.12% | 19.8만 |
|---|
| 2025.10.24 | ₩52,583 | ₩52,811 | ₩52,275 | ₩52,463 | -0.23% | 17.4만 |
|---|
| 2025.10.23 | ₩51,443 | ₩52,382 | ₩50,827 | ₩52,235 | +1.54% | 15.7만 |
|---|
| 2025.10.22 | ₩53,066 | ₩53,361 | ₩51,028 | ₩51,564 | -2.83% | 19.3만 |
|---|
| 2025.10.21 | ₩51,256 | ₩53,616 | ₩51,001 | ₩53,240 | +3.87% | 34.7만 |
|---|
| 2025.10.20 | ₩51,484 | ₩51,484 | ₩50,464 | ₩51,175 | -0.60% | 14.9만 |
|---|
| 2025.10.17 | ₩50,827 | ₩51,645 | ₩49,955 | ₩50,961 | +0.26% | 21.1만 |
|---|
| 2025.10.16 | ₩51,014 | ₩52,168 | ₩50,304 | ₩50,840 | -0.34% | 32.4만 |
|---|
| 2025.10.15 | ₩51,886 | ₩52,288 | ₩51,028 | ₩51,296 | -1.14% | 22.5만 |
|---|
| 2025.10.14 | ₩51,390 | ₩52,436 | ₩51,309 | ₩51,604 | +0.42% | 22.6만 |
|---|
| 2025.10.13 | ₩53,308 | ₩53,670 | ₩51,457 | ₩51,966 | -2.52% | 50.4만 |
|---|
| 2025.10.10 | ₩55,118 | ₩60,160 | ₩53,080 | ₩53,106 | -3.65% | 66.4만 |
|---|