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 | ₩54,815 | ₩55,123 | ₩53,500 | ₩54,453 | -0.66% | 28.8만 |
| 2026.10.08 | ₩54,775 | ₩55,647 | ₩53,527 | ₩54,694 | -0.15% | 41만 |
| 2026.10.07 | ₩52,803 | ₩56,022 | ₩51,917 | ₩55,150 | +4.45% | 60.7만 |
| 2026.10.06 | ₩57,337 | ₩57,538 | ₩50,763 | ₩53,661 | -6.41% | 151.9만 |
| 2026.10.05 | ₩48,456 | ₩48,765 | ₩47,356 | ₩47,839 | -1.27% | 40.3만 |
| 2026.10.02 | ₩48,832 | ₩48,912 | ₩47,530 | ₩47,785 | -2.14% | 26.7만 |
| 2026.10.01 | ₩47,450 | ₩47,960 | ₩46,377 | ₩47,906 | +0.96% | 27.4만 |
| 2026.09.30 | ₩48,094 | ₩48,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,450 |
| -1.34% |
| 27.7만 |
| 2026.09.29 | ₩49,113 | ₩49,234 | ₩47,745 | ₩48,080 | -2.10% | 20.7만 |
|---|
| 2026.09.28 | ₩49,422 | ₩49,811 | ₩48,107 | ₩48,845 | -1.17% | 16.5만 |
|---|
| 2026.09.25 | ₩48,899 | ₩50,039 | ₩48,402 | ₩49,838 | +1.92% | 21.4만 |
|---|
| 2026.09.24 | ₩49,583 | ₩49,583 | ₩47,812 | ₩48,711 | -1.76% | 17.6만 |
|---|
| 2026.09.23 | ₩49,918 | ₩50,173 | ₩49,127 | ₩49,341 | -1.16% | 21.5만 |
|---|
| 2026.09.22 | ₩50,321 | ₩50,857 | ₩49,972 | ₩50,415 | +0.19% | 29.1만 |
|---|
| 2026.09.21 | ₩49,891 | ₩49,959 | ₩49,288 | ₩49,596 | -0.59% | 32.2만 |
|---|
| 2026.09.18 | ₩50,535 | ₩50,535 | ₩49,113 | ₩49,368 | -2.31% | 66.2만 |
|---|
| 2026.09.17 | ₩51,488 | ₩51,743 | ₩50,468 | ₩50,576 | -1.77% | 31.9만 |
|---|
| 2026.09.16 | ₩50,401 | ₩50,696 | ₩49,878 | ₩50,562 | +0.32% | 33.6만 |
|---|
| 2026.09.15 | ₩49,851 | ₩50,281 | ₩49,046 | ₩50,213 | +0.73% | 25.9만 |
|---|
| 2026.09.14 | ₩50,093 | ₩50,616 | ₩49,623 | ₩49,865 | -0.46% | 19.9만 |
|---|
| 2026.09.11 | ₩50,871 | ₩51,220 | ₩50,052 | ₩50,817 | -0.11% | 15.6만 |
|---|
| 2026.09.10 | ₩50,804 | ₩50,911 | ₩49,999 | ₩50,348 | -0.90% | 20.4만 |
|---|
| 2026.09.09 | ₩51,434 | ₩51,756 | ₩50,817 | ₩51,193 | -0.47% | 21.1만 |
|---|
| 2026.09.08 | ₩53,393 | ₩53,661 | ₩51,783 | ₩51,971 | -2.66% | 20.6만 |
|---|
| 2026.09.04 | ₩51,314 | ₩53,809 | ₩51,314 | ₩53,621 | +4.50% | 30.5만 |
|---|
| 2026.09.03 | ₩52,092 | ₩52,843 | ₩51,045 | ₩51,233 | -1.65% | 24.4만 |
|---|
| 2026.09.02 | ₩50,428 | ₩51,984 | ₩49,838 | ₩51,059 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩51,877 | ₩51,877 | ₩50,160 | ₩50,428 | -2.79% | 21.2만 |
|---|
| 2026.08.31 | ₩53,715 | ₩53,715 | ₩52,132 | ₩52,400 | -2.45% | 30.1만 |
|---|
| 2026.08.28 | ₩54,493 | ₩54,976 | ₩53,862 | ₩54,104 | -0.71% | 15.8만 |
|---|
| 2026.08.27 | ₩54,345 | ₩55,204 | ₩53,299 | ₩54,493 | +0.27% | 16만 |
|---|
| 2026.08.26 | ₩55,513 | ₩55,714 | ₩54,466 | ₩54,815 | -1.26% | 14만 |
|---|
| 2026.08.25 | ₩55,767 | ₩55,767 | ₩54,708 | ₩55,352 | -0.75% | 11.7만 |
|---|
| 2026.08.24 | ₩55,741 | ₩56,358 | ₩55,204 | ₩55,472 | -0.48% | 24.9만 |
|---|
| 2026.08.21 | ₩55,915 | ₩56,693 | ₩54,533 | ₩55,808 | -0.19% | 22.2만 |
|---|
| 2026.08.20 | ₩54,667 | ₩55,700 | ₩54,332 | ₩55,352 | +1.25% | 28.2만 |
|---|
| 2026.08.19 | ₩56,224 | ₩57,243 | ₩55,647 | ₩55,888 | -0.60% | 23.6만 |
|---|
| 2026.08.18 | ₩56,586 | ₩56,653 | ₩55,231 | ₩55,338 | -2.20% | 12.9만 |
|---|
| 2026.08.17 | ₩56,492 | ₩56,693 | ₩55,861 | ₩56,586 | +0.17% | 15.6만 |
|---|
| 2026.08.14 | ₩56,988 | ₩57,257 | ₩56,344 | ₩57,122 | +0.24% | 11.6만 |
|---|
| 2026.08.13 | ₩57,887 | ₩58,263 | ₩56,626 | ₩57,109 | -1.34% | 9만 |
|---|
| 2026.08.12 | ₩58,128 | ₩58,289 | ₩56,666 | ₩57,646 | -0.83% | 10.4만 |
|---|
| 2026.08.11 | ₩57,525 | ₩58,598 | ₩57,525 | ₩58,128 | +1.05% | 15.4만 |
|---|
| 2026.08.10 | ₩57,860 | ₩58,196 | ₩56,586 | ₩57,042 | -1.41% | 11.2만 |
|---|
| 2026.08.07 | ₩58,196 | ₩59,094 | ₩57,766 | ₩58,383 | +0.32% | 13.4만 |
|---|
| 2026.08.06 | ₩57,699 | ₩58,383 | ₩56,961 | ₩57,860 | +0.28% | 18.2만 |
|---|
| 2026.08.05 | ₩56,760 | ₩58,397 | ₩56,760 | ₩57,632 | +1.54% | 15.5만 |
|---|
| 2026.08.04 | ₩56,156 | ₩57,458 | ₩55,969 | ₩57,055 | +1.60% | 17만 |
|---|
| 2026.08.03 | ₩53,943 | ₩56,398 | ₩53,809 | ₩56,304 | +4.38% | 18.3만 |
|---|
| 2026.07.31 | ₩53,983 | ₩54,386 | ₩52,789 | ₩53,125 | -1.59% | 15만 |
|---|
| 2026.07.30 | ₩54,265 | ₩54,734 | ₩52,615 | ₩53,473 | -1.46% | 12.5만 |
|---|
| 2026.07.29 | ₩56,130 | ₩56,317 | ₩53,420 | ₩53,527 | -4.64% | 22.4만 |
|---|
| 2026.07.28 | ₩55,647 | ₩56,948 | ₩55,647 | ₩56,130 | +0.87% | 15.7만 |
|---|
| 2026.07.27 | ₩55,003 | ₩55,687 | ₩54,815 | ₩54,989 | -0.02% | 15.2만 |
|---|
| 2026.07.24 | ₩54,211 | ₩55,298 | ₩53,997 | ₩54,654 | +0.82% | 15.4만 |
|---|
| 2026.07.23 | ₩53,366 | ₩54,332 | ₩53,017 | ₩54,023 | +1.23% | 14.5만 |
|---|
| 2026.07.22 | ₩52,467 | ₩53,997 | ₩52,467 | ₩53,903 | +2.74% | 14.1만 |
|---|
| 2026.07.21 | ₩53,017 | ₩53,366 | ₩51,931 | ₩52,481 | -1.01% | 18만 |
|---|
| 2026.07.20 | ₩54,748 | ₩55,204 | ₩52,803 | ₩52,883 | -3.41% | 29.1만 |
|---|
| 2026.07.17 | ₩54,654 | ₩55,915 | ₩54,144 | ₩55,043 | +0.71% | 30.2만 |
|---|
| 2026.07.16 | ₩52,642 | ₩55,459 | ₩52,642 | ₩55,298 | +5.05% | 28.6만 |
|---|
| 2026.07.15 | ₩51,743 | ₩52,789 | ₩51,179 | ₩52,655 | +1.76% | 20.4만 |
|---|
| 2026.07.14 | ₩52,078 | ₩52,883 | ₩51,032 | ₩51,689 | -0.75% | 25.9만 |
|---|
| 2026.07.13 | ₩52,038 | ₩52,722 | ₩51,112 | ₩52,320 | +0.54% | 22.3만 |
|---|
| 2026.07.10 | ₩52,293 | ₩53,004 | ₩52,078 | ₩52,078 | -0.41% | 16만 |
|---|
| 2026.07.09 | ₩52,011 | ₩52,655 | ₩51,300 | ₩52,132 | +0.23% | 15.9만 |
|---|
| 2026.07.08 | ₩51,716 | ₩51,756 | ₩50,535 | ₩51,515 | -0.39% | 28.4만 |
|---|
| 2026.07.07 | ₩53,178 | ₩54,305 | ₩52,105 | ₩52,279 | -1.69% | 36.4만 |
|---|
| 2026.07.06 | ₩54,533 | ₩55,284 | ₩53,205 | ₩53,379 | -2.12% | 36.3만 |
|---|
| 2026.07.02 | ₩59,000 | ₩59,564 | ₩53,366 | ₩54,426 | -7.75% | 28.9만 |
|---|
| 2026.07.01 | ₩60,946 | ₩61,348 | ₩58,759 | ₩58,813 | -3.50% | 24.3만 |
|---|
| 2026.06.30 | ₩62,193 | ₩63,132 | ₩61,241 | ₩61,362 | -1.34% | 28.2만 |
|---|
| 2026.06.29 | ₩64,071 | ₩64,809 | ₩58,732 | ₩61,845 | -3.48% | 67.5만 |
|---|
| 2026.06.26 | ₩61,107 | ₩68,257 | ₩57,994 | ₩65,628 | +7.40% | 146.5만 |
|---|
| 2026.06.25 | ₩56,411 | ₩58,397 | ₩56,411 | ₩56,988 | +1.02% | 29.1만 |
|---|
| 2026.06.24 | ₩53,661 | ₩56,693 | ₩53,661 | ₩56,291 | +4.90% | 26.3만 |
|---|
| 2026.06.23 | ₩55,003 | ₩55,566 | ₩53,715 | ₩53,889 | -2.02% | 45.7만 |
|---|
| 2026.06.22 | ₩55,821 | ₩56,733 | ₩54,949 | ₩55,566 | -0.46% | 33.5만 |
|---|
| 2026.06.18 | ₩54,050 | ₩56,492 | ₩54,050 | ₩55,365 | +2.43% | 51.3만 |
|---|
| 2026.06.17 | ₩53,514 | ₩55,231 | ₩53,299 | ₩53,514 | 0.00% | 30.3만 |
|---|
| 2026.06.16 | ₩54,238 | ₩55,083 | ₩53,527 | ₩53,822 | -0.77% | 26.4만 |
|---|
| 2026.06.15 | ₩54,533 | ₩55,177 | ₩53,661 | ₩53,715 | -1.50% | 24.2만 |
|---|
| 2026.06.12 | ₩53,594 | ₩54,506 | ₩52,655 | ₩53,849 | +0.48% | 17.5만 |
|---|
| 2026.06.11 | ₩51,823 | ₩53,487 | ₩50,992 | ₩53,433 | +3.11% | 18.5만 |
|---|
| 2026.06.10 | ₩52,682 | ₩53,192 | ₩51,139 | ₩51,703 | -1.86% | 27.7만 |
|---|
| 2026.06.09 | ₩50,173 | ₩52,977 | ₩50,173 | ₩52,923 | +5.48% | 26.4만 |
|---|
| 2026.06.08 | ₩49,999 | ₩50,361 | ₩49,382 | ₩49,583 | -0.83% | 40.1만 |
|---|
| 2026.06.05 | ₩49,972 | ₩50,509 | ₩49,435 | ₩49,650 | -0.64% | 17.4만 |
|---|
| 2026.06.04 | ₩50,831 | ₩51,126 | ₩49,435 | ₩50,133 | -1.37% | 25.2만 |
|---|
| 2026.06.03 | ₩51,488 | ₩51,823 | ₩49,959 | ₩50,079 | -2.74% | 18.1만 |
|---|
| 2026.06.02 | ₩51,609 | ₩52,601 | ₩51,367 | ₩51,743 | +0.26% | 24.1만 |
|---|
| 2026.06.01 | ₩51,273 | ₩51,703 | ₩49,878 | ₩51,609 | +0.65% | 21.4만 |
|---|
| 2026.05.29 | ₩51,005 | ₩52,803 | ₩51,005 | ₩51,528 | +1.03% | 36.3만 |
|---|
| 2026.05.28 | ₩50,844 | ₩51,381 | ₩50,052 | ₩50,629 | -0.42% | 19.7만 |
|---|
| 2026.05.27 | ₩49,959 | ₩51,166 | ₩49,583 | ₩50,442 | +0.97% | 16.7만 |
|---|
| 2026.05.26 | ₩48,510 | ₩49,502 | ₩48,510 | ₩49,301 | +1.63% | 15.5만 |
|---|
| 2026.05.22 | ₩47,544 | ₩48,376 | ₩47,195 | ₩48,134 | +1.24% | 14.9만 |
|---|
| 2026.05.21 | ₩45,585 | ₩47,544 | ₩44,686 | ₩47,356 | +3.88% | 24.8만 |
|---|
| 2026.05.20 | ₩44,700 | ₩46,108 | ₩44,056 | ₩46,028 | +2.97% | 15.2만 |
|---|
| 2026.05.19 | ₩45,599 | ₩45,599 | ₩44,431 | ₩44,700 | -1.97% | 13.9만 |
|---|
| 2026.05.18 | ₩46,028 | ₩46,886 | ₩45,652 | ₩46,162 | +0.29% | 16.5만 |
|---|
| 2026.05.15 | ₩47,678 | ₩47,678 | ₩45,532 | ₩45,625 | -4.31% | 17.4만 |
|---|
| 2026.05.14 | ₩47,262 | ₩48,402 | ₩47,262 | ₩48,107 | +1.79% | 11.5만 |
|---|
| 2026.05.13 | ₩46,994 | ₩47,530 | ₩46,390 | ₩47,235 | +0.51% | 16.8만 |
|---|
| 2026.05.12 | ₩48,268 | ₩48,376 | ₩47,235 | ₩47,785 | -1.00% | 13.7만 |
|---|
| 2026.05.11 | ₩48,832 | ₩49,543 | ₩48,496 | ₩48,590 | -0.49% | 13.1만 |
|---|
| 2026.05.08 | ₩49,100 | ₩49,972 | ₩48,805 | ₩49,167 | +0.14% | 12.9만 |
|---|
| 2026.05.07 | ₩49,435 | ₩50,213 | ₩48,537 | ₩49,073 | -0.73% | 17.9만 |
|---|
| 2026.05.06 | ₩49,006 | ₩49,865 | ₩48,443 | ₩48,872 | -0.27% | 15.9만 |
|---|
| 2026.05.05 | ₩46,793 | ₩48,067 | ₩46,578 | ₩48,013 | +2.61% | 23.2만 |
|---|
| 2026.05.04 | ₩48,295 | ₩48,630 | ₩46,551 | ₩46,658 | -3.39% | 17.1만 |
|---|
| 2026.05.01 | ₩49,221 | ₩49,985 | ₩48,617 | ₩48,698 | -1.06% | 21.8만 |
|---|
| 2026.04.30 | ₩47,772 | ₩48,912 | ₩47,490 | ₩48,832 | +2.22% | 18.9만 |
|---|
| 2026.04.29 | ₩49,234 | ₩49,690 | ₩47,128 | ₩47,772 | -2.97% | 20.2만 |
|---|
| 2026.04.28 | ₩50,428 | ₩51,005 | ₩49,100 | ₩49,623 | -1.60% | 25.4만 |
|---|
| 2026.04.27 | ₩51,112 | ₩52,373 | ₩48,724 | ₩50,227 | -1.73% | 39만 |
|---|
| 2026.04.24 | ₩52,320 | ₩53,151 | ₩50,576 | ₩51,367 | -1.82% | 65.1만 |
|---|
| 2026.04.23 | ₩47,651 | ₩48,362 | ₩47,329 | ₩47,745 | +0.20% | 14.6만 |
|---|
| 2026.04.22 | ₩48,483 | ₩48,617 | ₩47,396 | ₩47,584 | -1.85% | 21.6만 |
|---|
| 2026.04.21 | ₩49,100 | ₩49,851 | ₩47,597 | ₩47,906 | -2.43% | 20.4만 |
|---|
| 2026.04.20 | ₩48,282 | ₩49,422 | ₩47,624 | ₩48,791 | +1.06% | 19.2만 |
|---|
| 2026.04.17 | ₩46,739 | ₩48,778 | ₩46,739 | ₩48,456 | +3.67% | 19.7만 |
|---|
| 2026.04.16 | ₩46,846 | ₩47,611 | ₩45,317 | ₩45,773 | -2.29% | 27.6만 |
|---|
| 2026.04.15 | ₩48,295 | ₩48,295 | ₩46,699 | ₩46,886 | -2.92% | 18.3만 |
|---|
| 2026.04.14 | ₩48,590 | ₩49,073 | ₩48,013 | ₩48,483 | -0.22% | 16.6만 |
|---|
| 2026.04.13 | ₩48,282 | ₩48,872 | ₩47,544 | ₩48,563 | +0.58% | 15.5만 |
|---|
| 2026.04.10 | ₩48,510 | ₩49,046 | ₩48,268 | ₩48,590 | +0.17% | 14.5만 |
|---|
| 2026.04.09 | ₩46,605 | ₩48,563 | ₩46,605 | ₩48,510 | +4.09% | 14.3만 |
|---|
| 2026.04.08 | ₩46,725 | ₩47,906 | ₩46,672 | ₩47,047 | +0.69% | 22.2만 |
|---|
| 2026.04.07 | ₩44,472 | ₩45,116 | ₩44,150 | ₩44,941 | +1.06% | 22만 |
|---|
| 2026.04.06 | ₩44,700 | ₩44,968 | ₩44,270 | ₩44,713 | +0.03% | 24.4만 |
|---|
| 2026.04.02 | ₩44,458 | ₩45,330 | ₩43,694 | ₩44,740 | +0.63% | 16.2만 |
|---|
| 2026.04.01 | ₩45,317 | ₩46,336 | ₩44,874 | ₩45,277 | -0.09% | 17.6만 |
|---|
| 2026.03.31 | ₩44,230 | ₩45,089 | ₩43,573 | ₩44,995 | +1.73% | 25.1만 |
|---|
| 2026.03.30 | ₩44,123 | ₩44,606 | ₩43,425 | ₩43,519 | -1.37% | 26.3만 |
|---|
| 2026.03.27 | ₩43,667 | ₩44,217 | ₩43,305 | ₩43,546 | -0.28% | 31.9만 |
|---|
| 2026.03.26 | ₩43,707 | ₩44,499 | ₩43,479 | ₩43,895 | +0.43% | 41.3만 |
|---|
| 2026.03.25 | ₩44,177 | ₩44,351 | ₩42,808 | ₩44,110 | -0.15% | 62.8만 |
|---|
| 2026.03.24 | ₩43,372 | ₩44,150 | ₩42,835 | ₩43,492 | +0.28% | 75.3만 |
|---|
| 2026.03.23 | ₩44,351 | ₩44,767 | ₩43,425 | ₩43,975 | -0.85% | 87.8만 |
|---|
| 2026.03.20 | ₩44,029 | ₩44,029 | ₩41,869 | ₩42,567 | -3.32% | 146.7만 |
|---|
| 2026.03.19 | ₩43,586 | ₩44,056 | ₩42,741 | ₩43,801 | +0.49% | 33.7만 |
|---|
| 2026.03.18 | ₩44,136 | ₩44,686 | ₩43,774 | ₩44,203 | +0.15% | 32.7만 |
|---|
| 2026.03.17 | ₩44,673 | ₩45,263 | ₩44,002 | ₩44,405 | -0.60% | 21만 |
|---|
| 2026.03.16 | ₩45,464 | ₩45,464 | ₩44,217 | ₩44,364 | -2.42% | 22만 |
|---|
| 2026.03.13 | ₩44,821 | ₩45,075 | ₩43,908 | ₩44,633 | -0.42% | 14.3만 |
|---|
| 2026.03.12 | ₩45,344 | ₩45,411 | ₩44,190 | ₩44,633 | -1.57% | 14.8만 |
|---|
| 2026.03.11 | ₩46,014 | ₩46,565 | ₩45,652 | ₩45,786 | -0.50% | 14.9만 |
|---|
| 2026.03.10 | ₩45,773 | ₩47,504 | ₩45,303 | ₩46,565 | +1.73% | 18만 |
|---|
| 2026.03.09 | ₩46,323 | ₩46,672 | ₩44,753 | ₩46,350 | +0.06% | 15.6만 |
|---|
| 2026.03.06 | ₩48,027 | ₩48,215 | ₩46,954 | ₩47,289 | -1.54% | 16.2만 |
|---|
| 2026.03.05 | ₩50,643 | ₩51,931 | ₩48,657 | ₩49,073 | -3.10% | 14.6만 |
|---|
| 2026.03.04 | ₩51,931 | ₩52,145 | ₩50,817 | ₩51,367 | -1.08% | 14.4만 |
|---|
| 2026.03.03 | ₩51,461 | ₩52,078 | ₩50,281 | ₩51,542 | +0.16% | 12.9만 |
|---|
| 2026.03.02 | ₩52,494 | ₩53,286 | ₩51,864 | ₩52,829 | +0.64% | 10.8만 |
|---|
| 2026.02.27 | ₩52,856 | ₩53,621 | ₩52,145 | ₩53,420 | +1.07% | 17.1만 |
|---|
| 2026.02.26 | ₩53,608 | ₩55,003 | ₩52,910 | ₩53,567 | -0.08% | 14.1만 |
|---|
| 2026.02.25 | ₩54,050 | ₩54,184 | ₩52,923 | ₩53,500 | -1.02% | 13.4만 |
|---|
| 2026.02.24 | ₩53,608 | ₩54,211 | ₩53,098 | ₩53,970 | +0.68% | 11.1만 |
|---|
| 2026.02.23 | ₩55,177 | ₩55,177 | ₩52,897 | ₩53,540 | -2.97% | 13.6만 |
|---|
| 2026.02.20 | ₩55,003 | ₩56,022 | ₩53,889 | ₩55,083 | +0.15% | 12.1만 |
|---|
| 2026.02.19 | ₩54,909 | ₩55,204 | ₩54,077 | ₩54,989 | +0.15% | 10.7만 |
|---|
| 2026.02.18 | ₩55,164 | ₩56,116 | ₩54,439 | ₩54,962 | -0.36% | 10.4만 |
|---|
| 2026.02.17 | ₩55,673 | ₩56,438 | ₩55,003 | ₩55,311 | -0.65% | 12만 |
|---|
| 2026.02.13 | ₩55,593 | ₩56,572 | ₩55,110 | ₩55,593 | 0.00% | 16.7만 |
|---|
| 2026.02.12 | ₩56,170 | ₩57,203 | ₩55,311 | ₩55,566 | -1.07% | 18.6만 |
|---|
| 2026.02.11 | ₩56,854 | ₩57,592 | ₩55,392 | ₩55,928 | -1.63% | 21.3만 |
|---|
| 2026.02.10 | ₩56,452 | ₩58,169 | ₩56,452 | ₩56,720 | +0.48% | 27.9만 |
|---|
| 2026.02.09 | ₩55,821 | ₩56,800 | ₩54,399 | ₩56,210 | +0.70% | 19.3만 |
|---|
| 2026.02.06 | ₩55,030 | ₩56,371 | ₩54,466 | ₩56,063 | +1.88% | 21.5만 |
|---|
| 2026.02.05 | ₩54,278 | ₩55,177 | ₩53,983 | ₩54,493 | +0.40% | 20.7만 |
|---|
| 2026.02.04 | ₩52,360 | ₩54,761 | ₩52,360 | ₩54,332 | +3.77% | 28.9만 |
|---|
| 2026.02.03 | ₩50,146 | ₩52,132 | ₩50,146 | ₩52,051 | +3.80% | 36.1만 |
|---|
| 2026.02.02 | ₩49,945 | ₩50,978 | ₩49,771 | ₩50,522 | +1.15% | 15.4만 |
|---|
| 2026.01.30 | ₩50,026 | ₩50,442 | ₩49,154 | ₩49,811 | -0.43% | 15.8만 |
|---|
| 2026.01.29 | ₩51,018 | ₩51,354 | ₩49,422 | ₩50,294 | -1.42% | 21.4만 |
|---|
| 2026.01.28 | ₩51,595 | ₩51,716 | ₩50,737 | ₩51,059 | -1.04% | 15.9만 |
|---|
| 2026.01.27 | ₩52,387 | ₩53,111 | ₩51,233 | ₩51,635 | -1.43% | 25.4만 |
|---|
| 2026.01.26 | ₩52,092 | ₩52,990 | ₩51,059 | ₩52,467 | +0.72% | 26.8만 |
|---|
| 2026.01.23 | ₩53,044 | ₩53,044 | ₩51,877 | ₩52,132 | -1.72% | 25.5만 |
|---|
| 2026.01.22 | ₩52,145 | ₩54,399 | ₩51,823 | ₩53,178 | +1.98% | 57.7만 |
|---|
| 2026.01.21 | ₩50,227 | ₩52,507 | ₩50,227 | ₩52,481 | +4.49% | 37.4만 |
|---|
| 2026.01.20 | ₩48,617 | ₩50,294 | ₩48,308 | ₩49,959 | +2.76% | 37.1만 |
|---|
| 2026.01.16 | ₩49,046 | ₩49,610 | ₩48,456 | ₩49,529 | +0.98% | 26만 |
|---|
| 2026.01.15 | ₩48,523 | ₩49,985 | ₩46,967 | ₩49,234 | +1.47% | 23.5만 |
|---|
| 2026.01.14 | ₩46,565 | ₩47,879 | ₩46,565 | ₩47,678 | +2.39% | 23.8만 |
|---|
| 2026.01.13 | ₩46,860 | ₩47,262 | ₩46,202 | ₩46,484 | -0.80% | 20.3만 |
|---|
| 2026.01.12 | ₩47,088 | ₩47,544 | ₩46,404 | ₩46,860 | -0.48% | 25.4만 |
|---|
| 2026.01.09 | ₩45,491 | ₩47,584 | ₩45,464 | ₩47,423 | +4.25% | 32.4만 |
|---|
| 2026.01.08 | ₩43,077 | ₩46,377 | ₩42,567 | ₩45,303 | +5.17% | 56.4만 |
|---|
| 2026.01.07 | ₩41,587 | ₩44,941 | ₩41,252 | ₩43,077 | +3.58% | 94.3만 |
|---|
| 2026.01.06 | ₩49,489 | ₩50,482 | ₩48,644 | ₩50,026 | +1.08% | 46.7만 |
|---|
| 2026.01.05 | ₩49,851 | ₩51,676 | ₩49,690 | ₩49,838 | -0.03% | 29.5만 |
|---|
| 2026.01.02 | ₩48,966 | ₩50,509 | ₩48,617 | ₩50,093 | +2.30% | 17.6만 |
|---|
| 2025.12.31 | ₩49,489 | ₩49,838 | ₩48,765 | ₩48,845 | -1.30% | 45.2만 |
|---|
| 2025.12.30 | ₩49,328 | ₩49,704 | ₩48,711 | ₩49,502 | +0.35% | 46.4만 |
|---|
| 2025.12.29 | ₩51,045 | ₩51,179 | ₩48,630 | ₩49,261 | -3.50% | 37.1만 |
|---|
| 2025.12.26 | ₩50,227 | ₩51,018 | ₩50,146 | ₩50,924 | +1.39% | 13.6만 |
|---|
| 2025.12.24 | ₩50,307 | ₩50,804 | ₩49,798 | ₩50,468 | +0.32% | 7.5만 |
|---|
| 2025.12.23 | ₩50,616 | ₩51,018 | ₩49,985 | ₩50,307 | -0.61% | 14.9만 |
|---|
| 2025.12.22 | ₩52,132 | ₩52,588 | ₩50,468 | ₩50,750 | -2.65% | 33.5만 |
|---|
| 2025.12.19 | ₩53,675 | ₩53,795 | ₩51,944 | ₩52,038 | -3.05% | 82만 |
|---|
| 2025.12.18 | ₩54,345 | ₩55,003 | ₩53,822 | ₩53,997 | -0.64% | 11.9만 |
|---|
| 2025.12.17 | ₩54,050 | ₩54,681 | ₩53,366 | ₩53,782 | -0.50% | 12.2만 |
|---|
| 2025.12.16 | ₩53,621 | ₩55,244 | ₩53,500 | ₩54,117 | +0.93% | 17.4만 |
|---|
| 2025.12.15 | ₩54,319 | ₩54,319 | ₩52,950 | ₩53,581 | -1.36% | 19.6만 |
|---|
| 2025.12.12 | ₩54,667 | ₩55,003 | ₩53,648 | ₩53,648 | -1.87% | 12.3만 |
|---|
| 2025.12.11 | ₩52,910 | ₩53,930 | ₩52,910 | ₩53,930 | +1.93% | 11.8만 |
|---|
| 2025.12.10 | ₩51,381 | ₩53,433 | ₩51,381 | ₩52,950 | +3.05% | 27.9만 |
|---|
| 2025.12.09 | ₩50,348 | ₩51,984 | ₩50,348 | ₩51,354 | +2.00% | 15.4만 |
|---|
| 2025.12.08 | ₩50,817 | ₩51,085 | ₩50,509 | ₩50,750 | -0.13% | 12.5만 |
|---|
| 2025.12.05 | ₩50,052 | ₩50,831 | ₩50,026 | ₩50,509 | +0.91% | 9.4만 |
|---|
| 2025.12.04 | ₩50,656 | ₩51,139 | ₩49,985 | ₩50,415 | -0.48% | 14.2만 |
|---|
| 2025.12.03 | ₩49,596 | ₩51,756 | ₩49,596 | ₩51,139 | +3.11% | 14.9만 |
|---|
| 2025.12.02 | ₩49,623 | ₩49,757 | ₩48,765 | ₩49,637 | +0.03% | 12.8만 |
|---|
| 2025.12.01 | ₩48,094 | ₩49,637 | ₩46,980 | ₩49,288 | +2.48% | 13.6만 |
|---|
| 2025.11.28 | ₩49,154 | ₩49,154 | ₩48,496 | ₩48,845 | -0.63% | 7.6만 |
|---|
| 2025.11.26 | ₩47,906 | ₩49,476 | ₩47,906 | ₩48,952 | +2.18% | 20.1만 |
|---|
| 2025.11.25 | ₩47,557 | ₩48,563 | ₩47,356 | ₩48,268 | +1.50% | 17.4만 |
|---|
| 2025.11.24 | ₩47,061 | ₩47,611 | ₩46,591 | ₩47,182 | +0.26% | 22.5만 |
|---|
| 2025.11.21 | ₩45,813 | ₩47,678 | ₩45,813 | ₩47,356 | +3.37% | 17.8만 |
|---|
| 2025.11.20 | ₩45,371 | ₩46,752 | ₩45,330 | ₩45,679 | +0.68% | 22.1만 |
|---|
| 2025.11.19 | ₩45,612 | ₩45,733 | ₩44,619 | ₩45,075 | -1.18% | 20만 |
|---|
| 2025.11.18 | ₩44,472 | ₩46,014 | ₩43,962 | ₩45,719 | +2.81% | 22.2만 |
|---|
| 2025.11.17 | ₩46,833 | ₩48,134 | ₩44,874 | ₩44,941 | -4.04% | 27.4만 |
|---|
| 2025.11.14 | ₩44,821 | ₩44,888 | ₩44,203 | ₩44,834 | +0.03% | 24.9만 |
|---|
| 2025.11.13 | ₩46,323 | ₩46,913 | ₩44,981 | ₩45,156 | -2.52% | 18.8만 |
|---|
| 2025.11.12 | ₩46,014 | ₩46,672 | ₩46,014 | ₩46,296 | +0.61% | 19.2만 |
|---|
| 2025.11.11 | ₩46,283 | ₩46,471 | ₩45,800 | ₩45,974 | -0.67% | 15.4만 |
|---|
| 2025.11.10 | ₩46,806 | ₩46,806 | ₩45,706 | ₩45,974 | -1.78% | 16만 |
|---|
| 2025.11.07 | ₩46,202 | ₩46,712 | ₩45,277 | ₩46,202 | 0.00% | 21.7만 |
|---|
| 2025.11.06 | ₩47,611 | ₩48,080 | ₩46,108 | ₩46,377 | -2.59% | 27.5만 |
|---|
| 2025.11.05 | ₩47,517 | ₩47,799 | ₩46,658 | ₩47,544 | +0.06% | 22.8만 |
|---|
| 2025.11.04 | ₩47,383 | ₩48,080 | ₩47,101 | ₩47,316 | -0.14% | 24.4만 |
|---|
| 2025.11.03 | ₩48,724 | ₩48,724 | ₩47,302 | ₩47,852 | -1.79% | 26만 |
|---|
| 2025.10.31 | ₩48,657 | ₩49,489 | ₩47,866 | ₩49,113 | +0.94% | 27.6만 |
|---|
| 2025.10.30 | ₩48,993 | ₩49,637 | ₩48,832 | ₩48,912 | -0.16% | 17.3만 |
|---|
| 2025.10.29 | ₩50,696 | ₩50,992 | ₩49,033 | ₩49,395 | -2.57% | 25.7만 |
|---|
| 2025.10.28 | ₩52,118 | ₩52,239 | ₩51,045 | ₩51,166 | -1.83% | 28.1만 |
|---|
| 2025.10.27 | ₩52,709 | ₩52,937 | ₩52,025 | ₩52,118 | -1.12% | 19.8만 |
|---|
| 2025.10.24 | ₩52,601 | ₩52,829 | ₩52,293 | ₩52,481 | -0.23% | 17.4만 |
|---|
| 2025.10.23 | ₩51,461 | ₩52,400 | ₩50,844 | ₩52,253 | +1.54% | 15.7만 |
|---|
| 2025.10.22 | ₩53,084 | ₩53,379 | ₩51,045 | ₩51,582 | -2.83% | 19.3만 |
|---|
| 2025.10.21 | ₩51,273 | ₩53,634 | ₩51,018 | ₩53,259 | +3.87% | 34.7만 |
|---|
| 2025.10.20 | ₩51,501 | ₩51,501 | ₩50,482 | ₩51,193 | -0.60% | 14.9만 |
|---|
| 2025.10.17 | ₩50,844 | ₩51,662 | ₩49,972 | ₩50,978 | +0.26% | 21.1만 |
|---|
| 2025.10.16 | ₩51,032 | ₩52,186 | ₩50,321 | ₩50,857 | -0.34% | 32.4만 |
|---|
| 2025.10.15 | ₩51,904 | ₩52,306 | ₩51,045 | ₩51,314 | -1.14% | 22.5만 |
|---|
| 2025.10.14 | ₩51,407 | ₩52,454 | ₩51,327 | ₩51,622 | +0.42% | 22.6만 |
|---|
| 2025.10.13 | ₩53,326 | ₩53,688 | ₩51,475 | ₩51,984 | -2.52% | 50.4만 |
|---|
| 2025.10.10 | ₩55,137 | ₩60,181 | ₩53,098 | ₩53,125 | -3.65% | 66.4만 |
|---|