시장 데이터를 불러오는 중
전체 종목
앱러빈 과거 주가
Applovin Corporation - Class A Common Stock · APP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applovin Corporation - Class A Common Stock · APP · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩375,781 | ₩377,062 | ₩367,532 | ₩369,787 | -1.59% | 331.1만 |
| 2026.10.08 | ₩368,506 | ₩373,899 | ₩361,859 | ₩373,899 | +1.46% | 612.5만 |
| 2026.10.07 | ₩366,858 | ₩375,527 | ₩359,603 | ₩375,460 | +2.34% | 352.8만 |
| 2026.10.06 | ₩377,382 | ₩378,757 | ₩369,280 | ₩372,110 | -1.40% | 436.3만 |
| 2026.10.05 | ₩361,211 | ₩383,349 | ₩360,391 | ₩376,368 | +4.20% | 689.5만 |
| 2026.10.02 | ₩360,624 | ₩373,658 | ₩356,173 | ₩358,015 | -0.72% | 896.9만 |
| 2026.10.01 | ₩388,421 | ₩389,148 | ₩367,238 | ₩375,487 | -3.33% | 802.2만 |
| 2026.09.30 | ₩399,767 | ₩404,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩387,660 |
| -3.03% |
| 673.4만 |
| 2026.09.29 | ₩412,447 | ₩418,293 | ₩406,894 | ₩407,989 | -1.08% | 372.9만 |
|---|
| 2026.09.28 | ₩429,859 | ₩430,784 | ₩409,617 | ₩411,433 | -4.29% | 417.2만 |
|---|
| 2026.09.25 | ₩417,119 | ₩421,804 | ₩411,553 | ₩414,783 | -0.56% | 302만 |
|---|
| 2026.09.24 | ₩421,123 | ₩427,724 | ₩411,433 | ₩417,079 | -0.96% | 396.7만 |
|---|
| 2026.09.23 | ₩421,657 | ₩422,458 | ₩406,801 | ₩420,789 | -0.21% | 680.4만 |
|---|
| 2026.09.22 | ₩444,482 | ₩445,289 | ₩432,042 | ₩438,782 | -1.28% | 342.9만 |
|---|
| 2026.09.21 | ₩413,368 | ₩449,741 | ₩409,510 | ₩440,704 | +6.61% | 599.1만 |
|---|
| 2026.09.18 | ₩431,655 | ₩438,008 | ₩410,792 | ₩411,192 | -4.74% | 1096.1만 |
|---|
| 2026.09.17 | ₩442,960 | ₩445,057 | ₩420,215 | ₩429,265 | -3.09% | 453.7만 |
|---|
| 2026.09.16 | ₩445,256 | ₩449,073 | ₩429,813 | ₩435,886 | -2.10% | 352.3만 |
|---|
| 2026.09.15 | ₩438,242 | ₩446,431 | ₩432,206 | ₩442,426 | +0.95% | 660.5만 |
|---|
| 2026.09.14 | ₩432,522 | ₩451,609 | ₩427,664 | ₩446,137 | +3.15% | 505.7만 |
|---|
| 2026.09.11 | ₩421,176 | ₩434,604 | ₩416,024 | ₩432,415 | +2.67% | 375.2만 |
|---|
| 2026.09.10 | ₩401,555 | ₩424,006 | ₩400,554 | ₩419,775 | +4.54% | 472.9만 |
|---|
| 2026.09.09 | ₩415,831 | ₩416,945 | ₩406,053 | ₩407,188 | -2.08% | 394.8만 |
|---|
| 2026.09.08 | ₩426,302 | ₩430,774 | ₩413,582 | ₩416,465 | -2.31% | 390.9만 |
|---|
| 2026.09.04 | ₩414,396 | ₩432,202 | ₩414,382 | ₩427,877 | +3.25% | 380.3만 |
|---|
| 2026.09.03 | ₩431,000 | ₩442,893 | ₩412,992 | ₩418,560 | -2.89% | 446.3만 |
|---|
| 2026.09.02 | ₩413,435 | ₩428,237 | ₩408,002 | ₩425,862 | +3.01% | 387.7만 |
|---|
| 2026.09.01 | ₩407,775 | ₩425,521 | ₩407,480 | ₩416,104 | +2.04% | 389.7만 |
|---|
| 2026.08.31 | ₩420,783 | ₩424,313 | ₩408,776 | ₩416,531 | -1.01% | 505.9만 |
|---|
| 2026.08.28 | ₩422,124 | ₩447,752 | ₩421,684 | ₩424,140 | +0.48% | 662.2만 |
|---|
| 2026.08.27 | ₩416,451 | ₩421,630 | ₩409,110 | ₩417,292 | +0.20% | 404.6만 |
|---|
| 2026.08.26 | ₩412,807 | ₩422,858 | ₩409,617 | ₩411,259 | -0.38% | 357.9만 |
|---|
| 2026.08.25 | ₩400,254 | ₩414,956 | ₩400,254 | ₩414,503 | +3.56% | 400.2만 |
|---|
| 2026.08.24 | ₩406,441 | ₩409,777 | ₩397,097 | ₩398,552 | -1.94% | 458만 |
|---|
| 2026.08.21 | ₩405,840 | ₩410,298 | ₩397,764 | ₩408,136 | +0.57% | 548.6만 |
|---|
| 2026.08.20 | ₩415,617 | ₩426,355 | ₩410,658 | ₩412,140 | -0.84% | 446.3만 |
|---|
| 2026.08.19 | ₩409,110 | ₩420,903 | ₩406,040 | ₩414,836 | +1.40% | 443만 |
|---|
| 2026.08.18 | ₩412,207 | ₩420,122 | ₩409,844 | ₩410,125 | -0.51% | 514.9만 |
|---|
| 2026.08.17 | ₩424,954 | ₩435,399 | ₩410,712 | ₩416,425 | -2.01% | 597.5만 |
|---|
| 2026.08.14 | ₩418,073 | ₩432,963 | ₩417,786 | ₩421,043 | +0.71% | 527.8만 |
|---|
| 2026.08.13 | ₩408,416 | ₩423,926 | ₩408,156 | ₩417,346 | +2.19% | 752.2만 |
|---|
| 2026.08.12 | ₩426,129 | ₩426,662 | ₩404,665 | ₩405,453 | -4.85% | 932.2만 |
|---|
| 2026.08.11 | ₩439,943 | ₩440,391 | ₩424,620 | ₩425,368 | -3.31% | 803만 |
|---|
| 2026.08.10 | ₩463,169 | ₩467,547 | ₩452,103 | ₩452,490 | -2.31% | 627.3만 |
|---|
| 2026.08.07 | ₩450,542 | ₩468,414 | ₩449,380 | ₩462,902 | +2.74% | 773.7만 |
|---|
| 2026.08.06 | ₩451,756 | ₩469,843 | ₩443,403 | ₩448,046 | -0.82% | 1523.6만 |
|---|
| 2026.08.05 | ₩577,306 | ₩584,353 | ₩555,389 | ₩557,671 | -3.40% | 1080.5만 |
|---|
| 2026.08.04 | ₩558,378 | ₩569,818 | ₩541,026 | ₩560,207 | +0.33% | 715만 |
|---|
| 2026.08.03 | ₩548,194 | ₩552,973 | ₩532,644 | ₩542,134 | -1.11% | 459.2만 |
|---|
| 2026.07.31 | ₩531,109 | ₩531,456 | ₩504,160 | ₩528,439 | -0.50% | 1545.2만 |
|---|
| 2026.07.30 | ₩524,595 | ₩542,428 | ₩520,632 | ₩539,078 | +2.76% | 754.2만 |
|---|
| 2026.07.29 | ₩551,978 | ₩561,742 | ₩530,108 | ₩533,191 | -3.40% | 559.9만 |
|---|
| 2026.07.28 | ₩553,240 | ₩561,869 | ₩527,438 | ₩558,232 | +0.90% | 557.5만 |
|---|
| 2026.07.27 | ₩540,255 | ₩557,377 | ₩535,847 | ₩550,904 | +1.97% | 514.6만 |
|---|
| 2026.07.24 | ₩530,041 | ₩535,113 | ₩516,520 | ₩523,207 | -1.29% | 485.5만 |
|---|
| 2026.07.23 | ₩552,946 | ₩553,787 | ₩529,240 | ₩532,390 | -3.72% | 536.4만 |
|---|
| 2026.07.22 | ₩566,688 | ₩566,801 | ₩543,349 | ₩550,570 | -2.84% | 782.1만 |
|---|
| 2026.07.21 | ₩559,393 | ₩580,095 | ₩557,938 | ₩572,207 | +2.29% | 486.3만 |
|---|
| 2026.07.20 | ₩573,608 | ₩584,540 | ₩564,005 | ₩566,748 | -1.20% | 512.1만 |
|---|
| 2026.07.17 | ₩562,516 | ₩575,811 | ₩552,105 | ₩566,668 | +0.74% | 562.8만 |
|---|
| 2026.07.16 | ₩603,721 | ₩605,763 | ₩577,159 | ₩579,935 | -3.94% | 516.6만 |
|---|
| 2026.07.15 | ₩599,183 | ₩617,589 | ₩592,856 | ₩604,295 | +0.85% | 463.1만 |
|---|
| 2026.07.14 | ₩578,627 | ₩613,425 | ₩575,424 | ₩599,290 | +3.57% | 666.4만 |
|---|
| 2026.07.13 | ₩663,386 | ₩667,964 | ₩578,907 | ₩591,107 | -10.90% | 1034.6만 |
|---|
| 2026.07.10 | ₩702,895 | ₩712,813 | ₩672,983 | ₩676,707 | -3.73% | 349.3만 |
|---|
| 2026.07.09 | ₩673,997 | ₩707,273 | ₩668,057 | ₩694,660 | +3.07% | 470.7만 |
|---|
| 2026.07.08 | ₩700,359 | ₩703,696 | ₩676,733 | ₩696,995 | -0.48% | 482.7만 |
|---|
| 2026.07.07 | ₩721,822 | ₩732,047 | ₩691,549 | ₩704,737 | -2.37% | 499.5만 |
|---|
| 2026.07.06 | ₩687,211 | ₩727,922 | ₩685,281 | ₩725,840 | +5.62% | 579.9만 |
|---|
| 2026.07.02 | ₩734,443 | ₩769,447 | ₩700,519 | ₩703,509 | -4.21% | 599.7만 |
|---|
| 2026.07.01 | ₩711,358 | ₩767,165 | ₩696,662 | ₩753,630 | +5.94% | 592만 |
|---|
| 2026.06.30 | ₩659,942 | ₩693,365 | ₩657,833 | ₩687,719 | +4.21% | 559.4만 |
|---|
| 2026.06.29 | ₩654,496 | ₩676,054 | ₩644,699 | ₩665,735 | +1.72% | 530만 |
|---|
| 2026.06.26 | ₩595,699 | ₩645,126 | ₩587,837 | ₩636,797 | +6.90% | 342.7만 |
|---|
| 2026.06.25 | ₩601,946 | ₩603,067 | ₩558,552 | ₩595,218 | -1.12% | 412.7만 |
|---|
| 2026.06.24 | ₩612,931 | ₩633,366 | ₩609,768 | ₩620,619 | +1.25% | 541.5만 |
|---|
| 2026.06.23 | ₩617,950 | ₩632,993 | ₩611,543 | ₩623,369 | +0.88% | 508.4만 |
|---|
| 2026.06.22 | ₩610,448 | ₩643,472 | ₩597,114 | ₩626,532 | +2.63% | 835.9만 |
|---|
| 2026.06.18 | ₩642,443 | ₩645,900 | ₩614,266 | ₩626,960 | -2.41% | 954.9만 |
|---|
| 2026.06.17 | ₩686,144 | ₩692,284 | ₩638,819 | ₩640,014 | -6.72% | 547만 |
|---|
| 2026.06.16 | ₩697,423 | ₩699,088 | ₩660,302 | ₩687,679 | -1.40% | 673.4만 |
|---|
| 2026.06.15 | ₩680,070 | ₩708,168 | ₩676,747 | ₩695,233 | +2.23% | 752.1만 |
|---|
| 2026.06.12 | ₩639,386 | ₩667,123 | ₩630,083 | ₩663,079 | +3.71% | 433.5만 |
|---|
| 2026.06.11 | ₩648,923 | ₩660,716 | ₩630,016 | ₩638,786 | -1.56% | 593.9만 |
|---|
| 2026.06.10 | ₩675,385 | ₩690,241 | ₩657,553 | ₩658,020 | -2.57% | 484.3만 |
|---|
| 2026.06.09 | ₩745,021 | ₩757,701 | ₩671,141 | ₩695,207 | -6.69% | 446.2만 |
|---|
| 2026.06.08 | ₩745,595 | ₩765,763 | ₩744,033 | ₩752,402 | +0.91% | 389.6만 |
|---|
| 2026.06.05 | ₩771,389 | ₩794,194 | ₩732,501 | ₩743,739 | -3.58% | 554.7만 |
|---|
| 2026.06.04 | ₩764,028 | ₩783,516 | ₩739,775 | ₩745,968 | -2.36% | 496만 |
|---|
| 2026.06.03 | ₩793,927 | ₩800,390 | ₩754,204 | ₩761,932 | -4.03% | 345.6만 |
|---|
| 2026.06.02 | ₩819,368 | ₩823,559 | ₩788,855 | ₩808,383 | -1.34% | 271.8만 |
|---|
| 2026.06.01 | ₩821,157 | ₩830,233 | ₩780,659 | ₩819,155 | -0.24% | 430.4만 |
|---|
| 2026.05.29 | ₩802,830 | ₩823,119 | ₩774,867 | ₩818,340 | +1.93% | 624.4만 |
|---|
| 2026.05.28 | ₩750,360 | ₩809,397 | ₩748,128 | ₩800,721 | +6.71% | 583.7만 |
|---|
| 2026.05.27 | ₩695,300 | ₩775,507 | ₩686,237 | ₩757,928 | +9.01% | 827.7만 |
|---|
| 2026.05.26 | ₩688,840 | ₩719,206 | ₩663,386 | ₩686,397 | -0.35% | 675만 |
|---|
| 2026.05.22 | ₩647,368 | ₩659,969 | ₩635,075 | ₩642,937 | -0.68% | 382.2만 |
|---|
| 2026.05.21 | ₩640,694 | ₩665,067 | ₩631,464 | ₩648,556 | +1.23% | 320.4만 |
|---|
| 2026.05.20 | ₩633,233 | ₩645,028 | ₩615,334 | ₩643,738 | +1.66% | 293.6만 |
|---|
| 2026.05.19 | ₩669,446 | ₩672,435 | ₩631,591 | ₩636,557 | -4.91% | 330.2만 |
|---|
| 2026.05.18 | ₩662,705 | ₩687,932 | ₩647,088 | ₩657,219 | -0.83% | 447.2만 |
|---|
| 2026.05.15 | ₩640,681 | ₩674,037 | ₩636,023 | ₩668,725 | +4.38% | 535.3만 |
|---|
| 2026.05.14 | ₩604,068 | ₩651,066 | ₩601,078 | ₩647,582 | +7.20% | 596.4만 |
|---|
| 2026.05.13 | ₩650,558 | ₩650,558 | ₩601,051 | ₩605,363 | -6.95% | 561.6만 |
|---|
| 2026.05.12 | ₩641,202 | ₩657,686 | ₩637,264 | ₩654,963 | +2.15% | 469.1만 |
|---|
| 2026.05.11 | ₩608,753 | ₩639,733 | ₩596,760 | ₩638,585 | +4.90% | 456.9만 |
|---|
| 2026.05.08 | ₩659,475 | ₩660,716 | ₩597,281 | ₩625,411 | -5.17% | 776.7만 |
|---|
| 2026.05.07 | ₩607,158 | ₩684,328 | ₩591,308 | ₩665,882 | +9.67% | 1259.7만 |
|---|
| 2026.05.06 | ₩639,360 | ₩639,773 | ₩604,008 | ₩625,785 | -2.12% | 794.4만 |
|---|
| 2026.05.05 | ₩640,921 | ₩645,086 | ₩626,839 | ₩638,172 | -0.43% | 326만 |
|---|
| 2026.05.04 | ₩623,274 | ₩645,433 | ₩616,668 | ₩634,021 | +1.72% | 380.4만 |
|---|
| 2026.05.01 | ₩612,737 | ₩626,986 | ₩601,292 | ₩613,999 | +0.21% | 248.4만 |
|---|
| 2026.04.30 | ₩594,191 | ₩599,717 | ₩578,747 | ₩595,779 | +0.27% | 224.8만 |
|---|
| 2026.04.29 | ₩598,942 | ₩598,942 | ₩574,289 | ₩591,881 | -1.18% | 233.8만 |
|---|
| 2026.04.28 | ₩607,325 | ₩618,003 | ₩589,305 | ₩599,356 | -1.31% | 278.6만 |
|---|
| 2026.04.27 | ₩591,501 | ₩616,268 | ₩589,973 | ₩614,386 | +3.87% | 352.3만 |
|---|
| 2026.04.24 | ₩607,325 | ₩610,618 | ₩575,851 | ₩598,369 | -1.47% | 436.6만 |
|---|
| 2026.04.23 | ₩628,294 | ₩628,935 | ₩590,492 | ₩606,217 | -3.51% | 353.1만 |
|---|
| 2026.04.22 | ₩643,030 | ₩646,688 | ₩625,344 | ₩645,646 | +0.41% | 343만 |
|---|
| 2026.04.21 | ₩653,375 | ₩656,698 | ₩628,015 | ₩631,591 | -3.33% | 385.4만 |
|---|
| 2026.04.20 | ₩628,027 | ₩655,911 | ₩621,407 | ₩655,324 | +4.35% | 379.6만 |
|---|
| 2026.04.17 | ₩638,692 | ₩649,317 | ₩630,336 | ₩636,957 | -0.27% | 401.5만 |
|---|
| 2026.04.16 | ₩646,034 | ₩650,825 | ₩616,081 | ₩622,128 | -3.70% | 451.7만 |
|---|
| 2026.04.15 | ₩585,902 | ₩621,887 | ₩578,854 | ₩620,179 | +5.85% | 491.5만 |
|---|
| 2026.04.14 | ₩572,013 | ₩582,017 | ₩567,201 | ₩578,640 | +1.16% | 320.4만 |
|---|
| 2026.04.13 | ₩528,119 | ₩563,898 | ₩526,309 | ₩557,204 | +5.51% | 550만 |
|---|
| 2026.04.10 | ₩501,877 | ₩523,154 | ₩486,714 | ₩522,406 | +4.09% | 484.8만 |
|---|
| 2026.04.09 | ₩526,090 | ₩531,229 | ₩492,787 | ₩506,069 | -3.81% | 654.1만 |
|---|
| 2026.04.08 | ₩587,964 | ₩599,957 | ₩511,755 | ₩522,166 | -11.19% | 594.4만 |
|---|
| 2026.04.07 | ₩543,749 | ₩554,735 | ₩531,710 | ₩547,847 | +0.75% | 293.3만 |
|---|
| 2026.04.06 | ₩521,912 | ₩552,986 | ₩521,912 | ₩550,837 | +5.54% | 426만 |
|---|
| 2026.04.02 | ₩502,865 | ₩525,783 | ₩489,531 | ₩515,719 | +2.56% | 320.4만 |
|---|
| 2026.04.01 | ₩536,588 | ₩539,238 | ₩513,908 | ₩517,681 | -3.52% | 318.9만 |
|---|
| 2026.03.31 | ₩506,549 | ₩533,084 | ₩497,873 | ₩531,242 | +4.87% | 466.1만 |
|---|
| 2026.03.30 | ₩508,164 | ₩515,892 | ₩489,384 | ₩496,645 | -2.27% | 503.6만 |
|---|
| 2026.03.27 | ₩524,035 | ₩532,571 | ₩507,724 | ₩508,818 | -2.90% | 412.7만 |
|---|
| 2026.03.26 | ₩550,390 | ₩551,718 | ₩518,696 | ₩522,179 | -5.13% | 629.3만 |
|---|
| 2026.03.25 | ₩590,560 | ₩593,817 | ₩573,128 | ₩582,885 | -1.30% | 294.4만 |
|---|
| 2026.03.24 | ₩608,126 | ₩611,463 | ₩570,885 | ₩581,844 | -4.32% | 403.7만 |
|---|
| 2026.03.23 | ₩595,218 | ₩631,351 | ₩595,005 | ₩612,597 | +2.92% | 458.4만 |
|---|
| 2026.03.20 | ₩577,286 | ₩591,575 | ₩563,291 | ₩590,493 | +2.29% | 477만 |
|---|
| 2026.03.19 | ₩571,720 | ₩588,865 | ₩555,268 | ₩587,196 | +2.71% | 476만 |
|---|
| 2026.03.18 | ₩605,470 | ₩629,644 | ₩590,240 | ₩590,734 | -2.43% | 351.5만 |
|---|
| 2026.03.17 | ₩601,078 | ₩626,132 | ₩597,614 | ₩612,784 | +1.95% | 433.2만 |
|---|
| 2026.03.16 | ₩615,120 | ₩621,994 | ₩596,486 | ₩605,056 | -1.64% | 399.8만 |
|---|
| 2026.03.13 | ₩601,719 | ₩620,673 | ₩596,193 | ₩612,224 | +1.75% | 379.1만 |
|---|
| 2026.03.12 | ₩617,309 | ₩625,344 | ₩598,782 | ₩599,757 | -2.84% | 500.5만 |
|---|
| 2026.03.11 | ₩644,645 | ₩646,020 | ₩609,928 | ₩615,934 | -4.45% | 571.3만 |
|---|
| 2026.03.10 | ₩684,275 | ₩690,081 | ₩631,351 | ₩637,211 | -6.88% | 668.9만 |
|---|
| 2026.03.09 | ₩665,181 | ₩694,566 | ₩659,381 | ₩690,388 | +3.79% | 533.3만 |
|---|
| 2026.03.06 | ₩676,774 | ₩680,070 | ₩655,644 | ₩670,246 | -0.96% | 517.7만 |
|---|
| 2026.03.05 | ₩649,023 | ₩683,100 | ₩647,035 | ₩678,816 | +4.59% | 762.4만 |
|---|
| 2026.03.04 | ₩593,977 | ₩647,582 | ₩591,708 | ₩644,445 | +8.50% | 839.4만 |
|---|
| 2026.03.03 | ₩552,612 | ₩592,856 | ₩542,054 | ₩585,822 | +6.01% | 519.4만 |
|---|
| 2026.03.02 | ₩558,859 | ₩582,752 | ₩547,994 | ₩577,933 | +3.41% | 409.9만 |
|---|
| 2026.02.27 | ₩576,345 | ₩597,351 | ₩569,284 | ₩580,322 | +0.69% | 489만 |
|---|
| 2026.02.26 | ₩561,529 | ₩595,178 | ₩557,353 | ₩593,884 | +5.76% | 588.5만 |
|---|
| 2026.02.25 | ₩525,650 | ₩570,191 | ₩522,860 | ₩562,783 | +7.06% | 592.3만 |
|---|
| 2026.02.24 | ₩509,112 | ₩531,393 | ₩489,424 | ₩524,862 | +3.09% | 519.2만 |
|---|
| 2026.02.23 | ₩536,088 | ₩539,251 | ₩501,477 | ₩508,044 | -5.23% | 720.8만 |
|---|
| 2026.02.20 | ₩553,934 | ₩580,629 | ₩553,386 | ₩558,846 | +0.89% | 867만 |
|---|
| 2026.02.19 | ₩532,604 | ₩554,521 | ₩528,573 | ₩549,929 | +3.25% | 616.6만 |
|---|
| 2026.02.18 | ₩507,210 | ₩543,496 | ₩497,206 | ₩539,772 | +6.42% | 575.4만 |
|---|
| 2026.02.17 | ₩512,556 | ₩518,041 | ₩491,439 | ₩502,385 | -1.98% | 521.2만 |
|---|
| 2026.02.13 | ₩487,195 | ₩523,034 | ₩479,186 | ₩521,298 | +7.00% | 909.4만 |
|---|
| 2026.02.12 | ₩539,251 | ₩540,426 | ₩487,208 | ₩489,744 | -9.18% | 1879.5만 |
|---|
| 2026.02.11 | ₩612,664 | ₩629,976 | ₩584,874 | ₩609,741 | -0.48% | 1064.9만 |
|---|
| 2026.02.10 | ₩631,558 | ₩643,364 | ₩616,275 | ₩631,244 | -0.05% | 614.6만 |
|---|
| 2026.02.09 | ₩562,396 | ₩629,656 | ₩559,967 | ₩614,506 | +9.27% | 1032.1만 |
|---|
| 2026.02.06 | ₩533,004 | ₩547,540 | ₩507,617 | ₩542,882 | +1.85% | 646.4만 |
|---|
| 2026.02.05 | ₩516,633 | ₩518,696 | ₩480,681 | ₩500,850 | -3.06% | 872.6만 |
|---|
| 2026.02.04 | ₩536,582 | ₩547,593 | ₩510,420 | ₩517,014 | -3.65% | 1543.5만 |
|---|
| 2026.02.03 | ₩644,699 | ₩647,355 | ₩598,742 | ₩616,388 | -4.39% | 712.8만 |
|---|
| 2026.02.02 | ₩670,794 | ₩679,403 | ₩635,355 | ₩644,699 | -3.89% | 604.4만 |
|---|
| 2026.01.30 | ₩747,196 | ₩752,108 | ₩618,110 | ₩631,498 | -15.48% | 1217.1만 |
|---|
| 2026.01.29 | ₩734,262 | ₩760,718 | ₩723,451 | ₩759,810 | +3.48% | 528.9만 |
|---|
| 2026.01.28 | ₩729,851 | ₩744,767 | ₩717,685 | ₩723,931 | -0.81% | 476.8만 |
|---|
| 2026.01.27 | ₩729,884 | ₩742,712 | ₩715,842 | ₩725,533 | -0.60% | 465.8만 |
|---|
| 2026.01.26 | ₩710,063 | ₩745,301 | ₩706,139 | ₩714,695 | +0.65% | 565.7만 |
|---|
| 2026.01.23 | ₩696,088 | ₩715,042 | ₩679,456 | ₩699,972 | +0.56% | 483.5만 |
|---|
| 2026.01.22 | ₩719,353 | ₩720,594 | ₩686,544 | ₩696,675 | -3.15% | 565.1만 |
|---|
| 2026.01.21 | ₩740,816 | ₩747,477 | ₩707,634 | ₩710,850 | -4.04% | 667.7만 |
|---|
| 2026.01.20 | ₩722,063 | ₩772,520 | ₩710,383 | ₩754,845 | +4.54% | 976.4만 |
|---|
| 2026.01.16 | ₩821,243 | ₩821,243 | ₩747,237 | ₩759,169 | -7.56% | 857.7만 |
|---|
| 2026.01.15 | ₩836,113 | ₩840,644 | ₩801,135 | ₩810,198 | -3.10% | 415.9만 |
|---|
| 2026.01.14 | ₩898,307 | ₩900,977 | ₩796,543 | ₩824,574 | -8.21% | 844.3만 |
|---|
| 2026.01.13 | ₩874,428 | ₩907,237 | ₩857,997 | ₩892,474 | +2.06% | 377.9만 |
|---|
| 2026.01.12 | ₩852,431 | ₩886,134 | ₩833,957 | ₩879,153 | +3.13% | 437.5만 |
|---|
| 2026.01.09 | ₩822,518 | ₩867,300 | ₩817,268 | ₩864,564 | +5.11% | 355.4만 |
|---|
| 2026.01.08 | ₩830,046 | ₩838,909 | ₩807,743 | ₩822,932 | -0.86% | 302.9만 |
|---|
| 2026.01.07 | ₩824,894 | ₩859,038 | ₩815,551 | ₩844,809 | +2.41% | 293.5만 |
|---|
| 2026.01.06 | ₩840,831 | ₩843,634 | ₩794,875 | ₩823,880 | -2.02% | 458.4만 |
|---|
| 2026.01.05 | ₩824,494 | ₩857,303 | ₩805,900 | ₩844,796 | +2.46% | 384.7만 |
|---|
| 2026.01.02 | ₩912,149 | ₩912,322 | ₩814,990 | ₩825,321 | -9.52% | 561.1만 |
|---|
| 2025.12.31 | ₩925,950 | ₩932,726 | ₩897,346 | ₩899,401 | -2.87% | 193만 |
|---|
| 2025.12.30 | ₩931,530 | ₩933,986 | ₩912,477 | ₩925,950 | -0.60% | 224.9만 |
|---|
| 2025.12.29 | ₩941,053 | ₩941,540 | ₩910,320 | ₩932,771 | -0.88% | 322.2만 |
|---|
| 2025.12.26 | ₩971,333 | ₩977,059 | ₩945,291 | ₩953,340 | -1.85% | 176.7만 |
|---|
| 2025.12.24 | ₩971,520 | ₩980,756 | ₩963,110 | ₩971,052 | -0.05% | 94.7만 |
|---|
| 2025.12.23 | ₩970,892 | ₩983,733 | ₩948,027 | ₩972,321 | +0.15% | 222.9만 |
|---|
| 2025.12.22 | ₩977,019 | ₩985,081 | ₩963,751 | ₩979,195 | +0.22% | 319.3만 |
|---|
| 2025.12.19 | ₩937,016 | ₩977,059 | ₩934,351 | ₩962,870 | +2.76% | 783.4만 |
|---|
| 2025.12.18 | ₩900,977 | ₩939,859 | ₩899,642 | ₩926,831 | +2.87% | 359.7만 |
|---|
| 2025.12.17 | ₩913,777 | ₩919,650 | ₩876,777 | ₩877,124 | -4.01% | 299.7만 |
|---|
| 2025.12.16 | ₩892,300 | ₩911,577 | ₩872,946 | ₩904,046 | +1.32% | 323.3만 |
|---|
| 2025.12.15 | ₩911,081 | ₩923,534 | ₩883,037 | ₩901,197 | -1.08% | 377.6만 |
|---|
| 2025.12.12 | ₩953,407 | ₩956,099 | ₩892,621 | ₩895,197 | -6.11% | 417.1만 |
|---|
| 2025.12.11 | ₩930,342 | ₩965,700 | ₩929,007 | ₩957,011 | +2.87% | 357.5만 |
|---|
| 2025.12.10 | ₩957,251 | ₩962,933 | ₩932,357 | ₩938,724 | -1.94% | 357.8만 |
|---|
| 2025.12.09 | ₩920,444 | ₩970,158 | ₩912,990 | ₩967,208 | +5.08% | 393.9만 |
|---|
| 2025.12.08 | ₩931,243 | ₩943,276 | ₩912,362 | ₩920,678 | -1.13% | 300.8만 |
|---|
| 2025.12.05 | ₩917,588 | ₩937,416 | ₩905,902 | ₩923,588 | +0.65% | 352만 |
|---|
| 2025.12.04 | ₩896,011 | ₩932,304 | ₩892,274 | ₩912,696 | +1.86% | 497.2만 |
|---|
| 2025.12.03 | ₩874,107 | ₩890,418 | ₩860,933 | ₩883,905 | +1.12% | 300.1만 |
|---|
| 2025.12.02 | ₩844,288 | ₩907,250 | ₩842,500 | ₩871,611 | +3.24% | 520만 |
|---|
| 2025.12.01 | ₩785,024 | ₩833,877 | ₩768,833 | ₩832,355 | +6.03% | 454.4만 |
|---|
| 2025.11.28 | ₩787,240 | ₩800,321 | ₩778,711 | ₩800,174 | +1.64% | 182.6만 |
|---|
| 2025.11.26 | ₩755,165 | ₩788,241 | ₩752,149 | ₩782,675 | +3.64% | 343.6만 |
|---|
| 2025.11.25 | ₩740,963 | ₩744,500 | ₩715,242 | ₩742,178 | +0.16% | 275.8만 |
|---|
| 2025.11.24 | ₩701,387 | ₩753,884 | ₩698,090 | ₩747,210 | +6.53% | 500.9만 |
|---|
| 2025.11.21 | ₩696,288 | ₩707,407 | ₩653,108 | ₩694,433 | -0.27% | 603.2만 |
|---|
| 2025.11.20 | ₩739,802 | ₩750,894 | ₩693,018 | ₩695,180 | -6.03% | 443.3만 |
|---|
| 2025.11.19 | ₩707,580 | ₩727,802 | ₩701,333 | ₩707,500 | -0.01% | 400.6만 |
|---|
| 2025.11.18 | ₩711,912 | ₩723,184 | ₩696,755 | ₩702,108 | -1.38% | 392.7만 |
|---|
| 2025.11.17 | ₩740,062 | ₩746,062 | ₩710,517 | ₩719,807 | -2.74% | 390.9만 |
|---|
| 2025.11.14 | ₩713,226 | ₩762,147 | ₩706,099 | ₩744,407 | +4.37% | 417.3만 |
|---|
| 2025.11.13 | ₩773,425 | ₩774,744 | ₩724,091 | ₩742,338 | -4.02% | 519.1만 |
|---|
| 2025.11.12 | ₩803,538 | ₩804,872 | ₩771,503 | ₩780,659 | -2.85% | 444.5만 |
|---|
| 2025.11.11 | ₩864,137 | ₩864,764 | ₩778,177 | ₩794,074 | -8.11% | 744.7만 |
|---|
| 2025.11.10 | ₩848,853 | ₩900,977 | ₩848,133 | ₩869,369 | +2.42% | 466.7만 |
|---|
| 2025.11.07 | ₩819,555 | ₩845,703 | ₩769,381 | ₩827,470 | +0.97% | 665.6만 |
|---|
| 2025.11.06 | ₩869,569 | ₩876,016 | ₩810,518 | ₩829,379 | -4.62% | 841.8만 |
|---|
| 2025.11.05 | ₩814,216 | ₩832,609 | ₩786,185 | ₩823,626 | +1.16% | 604.3만 |
|---|
| 2025.11.04 | ₩841,145 | ₩841,632 | ₩811,453 | ₩812,454 | -3.41% | 370.4만 |
|---|
| 2025.11.03 | ₩863,583 | ₩874,147 | ₩828,364 | ₩843,768 | -2.29% | 325.5만 |
|---|
| 2025.10.31 | ₩829,646 | ₩871,438 | ₩829,646 | ₩850,695 | +2.54% | 431.2만 |
|---|
| 2025.10.30 | ₩831,501 | ₩852,097 | ₩827,230 | ₩828,391 | -0.37% | 356만 |
|---|
| 2025.10.29 | ₩837,454 | ₩845,924 | ₩823,826 | ₩842,513 | +0.60% | 301.5만 |
|---|
| 2025.10.28 | ₩859,585 | ₩867,136 | ₩828,725 | ₩836,667 | -2.67% | 254.5만 |
|---|
| 2025.10.27 | ₩846,584 | ₩861,867 | ₩828,538 | ₩858,397 | +1.40% | 376.5만 |
|---|
| 2025.10.24 | ₩810,966 | ₩837,054 | ₩808,209 | ₩827,564 | +2.05% | 410만 |
|---|
| 2025.10.23 | ₩748,598 | ₩789,269 | ₩748,598 | ₩787,120 | +5.15% | 321.6만 |
|---|
| 2025.10.22 | ₩759,129 | ₩762,936 | ₩738,454 | ₩753,910 | -0.69% | 444.3만 |
|---|
| 2025.10.21 | ₩757,741 | ₩758,155 | ₩730,297 | ₩737,653 | -2.65% | 420만 |
|---|
| 2025.10.20 | ₩791,938 | ₩795,124 | ₩738,133 | ₩755,405 | -4.61% | 653만 |
|---|
| 2025.10.17 | ₩801,322 | ₩817,873 | ₩786,452 | ₩799,947 | -0.17% | 329.8만 |
|---|
| 2025.10.16 | ₩817,967 | ₩822,598 | ₩793,767 | ₩808,450 | -1.16% | 354.2만 |
|---|
| 2025.10.15 | ₩805,380 | ₩821,397 | ₩790,617 | ₩803,938 | -0.18% | 353.6만 |
|---|
| 2025.10.14 | ₩770,088 | ₩796,557 | ₩756,140 | ₩787,560 | +2.27% | 357.3만 |
|---|
| 2025.10.13 | ₩787,520 | ₩789,282 | ₩750,520 | ₩787,667 | +0.02% | 406.2만 |
|---|
| 2025.10.10 | ₩800,347 | ₩803,311 | ₩756,687 | ₩760,678 | -4.96% | 647.9만 |
|---|