시장 데이터를 불러오는 중
전체 종목
알파 프로 테크 과거 주가
Alpha Pro Tech, Ltd. Common Stock · APT · NYSE American
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Pro Tech, Ltd. Common Stock · APT · NYSE American
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,908 | ₩7,908 | ₩7,642 | ₩7,788 | -1.52% | 5.4만 |
| 2026.10.08 | ₩7,802 | ₩8,042 | ₩7,602 | ₩8,002 | +2.56% | 16.1만 |
| 2026.10.07 | ₩8,068 | ₩8,268 | ₩7,695 | ₩7,962 | -1.32% | 14.6만 |
| 2026.10.06 | ₩7,948 | ₩8,055 | ₩7,415 | ₩7,988 | +0.50% | 16.5만 |
| 2026.10.05 | ₩6,975 | ₩8,055 | ₩6,975 | ₩7,668 | +9.94% | 51.3만 |
| 2026.10.02 | ₩6,841 | ₩7,002 | ₩6,761 | ₩6,788 | -0.78% | 1.4만 |
| 2026.10.01 | ₩6,828 | ₩6,881 | ₩6,748 | ₩6,761 | -0.98% | 1.5만 |
| 2026.09.30 | ₩6,961 | ₩7,002 | ₩6,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,828 |
| -1.92% |
| 1만 |
| 2026.09.29 | ₩6,841 | ₩6,961 | ₩6,761 | ₩6,961 | +1.75% | 8천 |
|---|
| 2026.09.28 | ₩6,828 | ₩6,921 | ₩6,695 | ₩6,721 | -1.56% | 2.4만 |
|---|
| 2026.09.25 | ₩6,641 | ₩6,868 | ₩6,641 | ₩6,855 | +3.21% | 4.2만 |
|---|
| 2026.09.24 | ₩6,721 | ₩6,801 | ₩6,641 | ₩6,641 | -1.19% | 1만 |
|---|
| 2026.09.23 | ₩7,002 | ₩7,002 | ₩6,748 | ₩6,815 | -2.67% | 1.1만 |
|---|
| 2026.09.22 | ₩6,855 | ₩7,055 | ₩6,855 | ₩7,055 | +2.92% | 2.5만 |
|---|
| 2026.09.21 | ₩6,828 | ₩6,908 | ₩6,668 | ₩6,841 | +0.20% | 2.4만 |
|---|
| 2026.09.18 | ₩6,975 | ₩7,042 | ₩6,735 | ₩6,815 | -2.29% | 6.5만 |
|---|
| 2026.09.17 | ₩7,082 | ₩7,095 | ₩6,961 | ₩7,055 | -0.38% | 1.6만 |
|---|
| 2026.09.16 | ₩7,095 | ₩7,215 | ₩6,935 | ₩6,935 | -2.26% | 1.7만 |
|---|
| 2026.09.15 | ₩6,935 | ₩7,055 | ₩6,921 | ₩7,055 | +1.73% | 2만 |
|---|
| 2026.09.14 | ₩6,975 | ₩7,002 | ₩6,855 | ₩6,935 | -0.57% | 1.8만 |
|---|
| 2026.09.11 | ₩6,975 | ₩7,055 | ₩6,868 | ₩6,921 | -0.76% | 2.6만 |
|---|
| 2026.09.10 | ₩6,961 | ₩6,975 | ₩6,868 | ₩6,961 | 0.00% | 2.3만 |
|---|
| 2026.09.09 | ₩7,122 | ₩7,135 | ₩7,015 | ₩7,015 | -1.50% | 1.9만 |
|---|
| 2026.09.08 | ₩7,148 | ₩7,268 | ₩7,015 | ₩7,042 | -1.49% | 2.9만 |
|---|
| 2026.09.04 | ₩7,055 | ₩7,268 | ₩7,055 | ₩7,148 | +1.32% | 1.9만 |
|---|
| 2026.09.03 | ₩7,055 | ₩7,268 | ₩7,002 | ₩7,055 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩7,015 | ₩7,108 | ₩6,975 | ₩7,002 | -0.19% | 3.4만 |
|---|
| 2026.09.01 | ₩7,282 | ₩7,282 | ₩7,015 | ₩7,015 | -3.66% | 1.8만 |
|---|
| 2026.08.31 | ₩7,215 | ₩7,402 | ₩7,148 | ₩7,348 | +1.85% | 3.9만 |
|---|
| 2026.08.28 | ₩7,135 | ₩7,282 | ₩7,135 | ₩7,135 | 0.00% | 2.8만 |
|---|
| 2026.08.27 | ₩7,068 | ₩7,322 | ₩7,068 | ₩7,295 | +3.21% | 4.6만 |
|---|
| 2026.08.26 | ₩7,148 | ₩7,242 | ₩7,002 | ₩7,068 | -1.12% | 1.3만 |
|---|
| 2026.08.25 | ₩7,055 | ₩7,188 | ₩6,948 | ₩7,148 | +1.32% | 2.2만 |
|---|
| 2026.08.24 | ₩7,108 | ₩7,162 | ₩6,921 | ₩6,961 | -2.06% | 4.1만 |
|---|
| 2026.08.21 | ₩7,002 | ₩7,202 | ₩6,935 | ₩6,948 | -0.76% | 1.3만 |
|---|
| 2026.08.20 | ₩7,042 | ₩7,108 | ₩6,948 | ₩6,948 | -1.33% | 4만 |
|---|
| 2026.08.19 | ₩7,295 | ₩7,388 | ₩7,068 | ₩7,175 | -1.65% | 2.9만 |
|---|
| 2026.08.18 | ₩7,188 | ₩7,322 | ₩7,108 | ₩7,175 | -0.19% | 3.5만 |
|---|
| 2026.08.17 | ₩7,362 | ₩7,495 | ₩7,082 | ₩7,148 | -2.90% | 5.6만 |
|---|
| 2026.08.14 | ₩7,282 | ₩7,362 | ₩7,175 | ₩7,242 | -0.55% | 3.6만 |
|---|
| 2026.08.13 | ₩7,228 | ₩7,322 | ₩7,122 | ₩7,282 | +0.74% | 2.6만 |
|---|
| 2026.08.12 | ₩7,242 | ₩7,415 | ₩7,055 | ₩7,162 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩7,162 | ₩7,335 | ₩7,068 | ₩7,175 | +0.19% | 4.5만 |
|---|
| 2026.08.10 | ₩7,002 | ₩7,415 | ₩7,002 | ₩7,162 | +2.29% | 6.7만 |
|---|
| 2026.08.07 | ₩6,855 | ₩7,122 | ₩6,828 | ₩7,002 | +2.14% | 2.4만 |
|---|
| 2026.08.06 | ₩6,735 | ₩7,135 | ₩6,668 | ₩6,961 | +3.37% | 8.7만 |
|---|
| 2026.08.05 | ₩6,508 | ₩6,681 | ₩6,508 | ₩6,535 | +0.41% | 4만 |
|---|
| 2026.08.04 | ₩6,548 | ₩6,735 | ₩6,548 | ₩6,601 | +0.81% | 5만 |
|---|
| 2026.08.03 | ₩6,521 | ₩6,775 | ₩6,521 | ₩6,575 | +0.82% | 1.9만 |
|---|
| 2026.07.31 | ₩6,508 | ₩6,775 | ₩6,508 | ₩6,575 | +1.02% | 2.1만 |
|---|
| 2026.07.30 | ₩6,588 | ₩6,668 | ₩6,535 | ₩6,615 | +0.40% | 1.7만 |
|---|
| 2026.07.29 | ₩6,628 | ₩6,668 | ₩6,508 | ₩6,508 | -1.81% | 5.4만 |
|---|
| 2026.07.28 | ₩6,588 | ₩6,801 | ₩6,535 | ₩6,668 | +1.21% | 2.7만 |
|---|
| 2026.07.27 | ₩6,655 | ₩6,735 | ₩6,548 | ₩6,548 | -1.60% | 5.2만 |
|---|
| 2026.07.24 | ₩6,668 | ₩6,895 | ₩6,548 | ₩6,575 | -1.40% | 2.5만 |
|---|
| 2026.07.23 | ₩6,815 | ₩6,975 | ₩6,548 | ₩6,548 | -3.91% | 2.4만 |
|---|
| 2026.07.22 | ₩6,921 | ₩7,202 | ₩6,775 | ₩6,828 | -1.35% | 1만 |
|---|
| 2026.07.21 | ₩6,975 | ₩7,122 | ₩6,841 | ₩6,855 | -1.72% | 1.4만 |
|---|
| 2026.07.20 | ₩6,881 | ₩7,042 | ₩6,841 | ₩6,948 | +0.97% | 2.3만 |
|---|
| 2026.07.17 | ₩7,068 | ₩7,255 | ₩6,761 | ₩6,881 | -2.64% | 18만 |
|---|
| 2026.07.16 | ₩6,828 | ₩7,108 | ₩6,721 | ₩7,068 | +3.52% | 2.7만 |
|---|
| 2026.07.15 | ₩6,788 | ₩6,921 | ₩6,708 | ₩6,828 | +0.59% | 1.2만 |
|---|
| 2026.07.14 | ₩6,708 | ₩6,935 | ₩6,708 | ₩6,828 | +1.79% | 2만 |
|---|
| 2026.07.13 | ₩6,748 | ₩6,855 | ₩6,601 | ₩6,708 | -0.59% | 2.8만 |
|---|
| 2026.07.10 | ₩6,628 | ₩6,881 | ₩6,628 | ₩6,748 | +1.81% | 1.9만 |
|---|
| 2026.07.09 | ₩6,641 | ₩6,788 | ₩6,521 | ₩6,775 | +2.01% | 6.1만 |
|---|
| 2026.07.08 | ₩6,788 | ₩6,921 | ₩6,401 | ₩6,441 | -5.11% | 29.4만 |
|---|
| 2026.07.07 | ₩7,535 | ₩7,535 | ₩6,801 | ₩6,868 | -8.85% | 6.3만 |
|---|
| 2026.07.06 | ₩7,308 | ₩7,468 | ₩7,215 | ₩7,335 | +0.36% | 2.2만 |
|---|
| 2026.07.02 | ₩7,602 | ₩7,682 | ₩7,335 | ₩7,335 | -3.51% | 1.5만 |
|---|
| 2026.07.01 | ₩7,468 | ₩7,695 | ₩7,442 | ₩7,642 | +2.32% | 5.3만 |
|---|
| 2026.06.30 | ₩7,402 | ₩7,588 | ₩7,402 | ₩7,495 | +1.26% | 3.5만 |
|---|
| 2026.06.29 | ₩7,002 | ₩7,562 | ₩7,002 | ₩7,402 | +5.71% | 7.8만 |
|---|
| 2026.06.26 | ₩6,935 | ₩7,188 | ₩6,881 | ₩7,002 | +0.96% | 7.4만 |
|---|
| 2026.06.25 | ₩6,921 | ₩6,975 | ₩6,815 | ₩6,868 | -0.77% | 2.2만 |
|---|
| 2026.06.24 | ₩6,975 | ₩7,055 | ₩6,881 | ₩6,935 | -0.57% | 6.5만 |
|---|
| 2026.06.23 | ₩7,095 | ₩7,095 | ₩6,895 | ₩6,895 | -2.82% | 1.1만 |
|---|
| 2026.06.22 | ₩7,122 | ₩7,282 | ₩7,028 | ₩7,082 | -0.56% | 9만 |
|---|
| 2026.06.18 | ₩6,988 | ₩7,535 | ₩6,748 | ₩7,242 | +3.63% | 14.7만 |
|---|
| 2026.06.17 | ₩6,975 | ₩7,228 | ₩6,948 | ₩7,068 | +1.34% | 3만 |
|---|
| 2026.06.16 | ₩6,948 | ₩7,162 | ₩6,948 | ₩7,015 | +0.96% | 3.1만 |
|---|
| 2026.06.15 | ₩7,228 | ₩7,388 | ₩7,095 | ₩7,095 | -1.85% | 4.8만 |
|---|
| 2026.06.12 | ₩6,935 | ₩7,228 | ₩6,935 | ₩7,135 | +2.88% | 4.1만 |
|---|
| 2026.06.11 | ₩7,068 | ₩7,122 | ₩6,761 | ₩7,068 | 0.00% | 6.5만 |
|---|
| 2026.06.10 | ₩7,162 | ₩7,268 | ₩7,028 | ₩7,068 | -1.30% | 4.2만 |
|---|
| 2026.06.09 | ₩7,162 | ₩7,375 | ₩7,162 | ₩7,162 | 0.00% | 8.2만 |
|---|
| 2026.06.08 | ₩6,855 | ₩7,455 | ₩6,775 | ₩7,295 | +6.42% | 11.1만 |
|---|
| 2026.06.05 | ₩6,961 | ₩7,015 | ₩6,775 | ₩6,841 | -1.72% | 6.3만 |
|---|
| 2026.06.04 | ₩7,148 | ₩7,255 | ₩6,881 | ₩7,015 | -1.87% | 7.3만 |
|---|
| 2026.06.03 | ₩7,228 | ₩7,322 | ₩7,002 | ₩7,122 | -1.48% | 6.8만 |
|---|
| 2026.06.02 | ₩7,415 | ₩7,562 | ₩7,268 | ₩7,282 | -1.80% | 5.9만 |
|---|
| 2026.06.01 | ₩7,642 | ₩7,708 | ₩7,375 | ₩7,522 | -1.57% | 9.7만 |
|---|
| 2026.05.29 | ₩7,668 | ₩7,908 | ₩7,562 | ₩7,762 | +1.22% | 4.3만 |
|---|
| 2026.05.28 | ₩7,762 | ₩7,908 | ₩7,562 | ₩7,642 | -1.55% | 9.1만 |
|---|
| 2026.05.27 | ₩8,028 | ₩8,282 | ₩7,762 | ₩7,762 | -3.32% | 10.7만 |
|---|
| 2026.05.26 | ₩8,375 | ₩8,682 | ₩8,068 | ₩8,068 | -3.66% | 8.7만 |
|---|
| 2026.05.22 | ₩8,175 | ₩8,442 | ₩8,135 | ₩8,362 | +2.28% | 6.9만 |
|---|
| 2026.05.21 | ₩8,188 | ₩8,242 | ₩7,882 | ₩8,242 | +0.65% | 3.9만 |
|---|
| 2026.05.20 | ₩8,015 | ₩8,455 | ₩7,882 | ₩8,148 | +1.66% | 4.6만 |
|---|
| 2026.05.19 | ₩8,335 | ₩8,535 | ₩7,895 | ₩8,028 | -3.68% | 11.3만 |
|---|
| 2026.05.18 | ₩7,668 | ₩8,589 | ₩7,535 | ₩8,268 | +7.83% | 28만 |
|---|
| 2026.05.15 | ₩7,735 | ₩7,802 | ₩7,282 | ₩7,322 | -5.34% | 16.3만 |
|---|
| 2026.05.14 | ₩8,082 | ₩8,362 | ₩7,788 | ₩7,842 | -2.97% | 7.9만 |
|---|
| 2026.05.13 | ₩8,415 | ₩8,522 | ₩7,922 | ₩8,108 | -3.65% | 16.1만 |
|---|
| 2026.05.12 | ₩8,842 | ₩9,055 | ₩8,148 | ₩8,468 | -4.22% | 17.1만 |
|---|
| 2026.05.11 | ₩9,455 | ₩10,002 | ₩8,682 | ₩8,855 | -6.35% | 49.5만 |
|---|
| 2026.05.08 | ₩9,042 | ₩9,189 | ₩7,762 | ₩8,589 | -5.01% | 63.4만 |
|---|
| 2026.05.07 | ₩6,815 | ₩8,735 | ₩6,695 | ₩8,642 | +26.81% | 111.7만 |
|---|
| 2026.05.06 | ₩6,241 | ₩6,588 | ₩6,201 | ₩6,268 | +0.43% | 12.3만 |
|---|
| 2026.05.05 | ₩6,135 | ₩6,335 | ₩6,135 | ₩6,161 | +0.43% | 4.7만 |
|---|
| 2026.05.04 | ₩6,148 | ₩6,215 | ₩6,081 | ₩6,135 | -0.22% | 2.6만 |
|---|
| 2026.05.01 | ₩6,135 | ₩6,175 | ₩6,028 | ₩6,135 | 0.00% | 2.3만 |
|---|
| 2026.04.30 | ₩6,121 | ₩6,188 | ₩6,068 | ₩6,135 | +0.22% | 2.4만 |
|---|
| 2026.04.29 | ₩6,068 | ₩6,081 | ₩6,001 | ₩6,041 | -0.44% | 1.6만 |
|---|
| 2026.04.28 | ₩6,068 | ₩6,108 | ₩6,028 | ₩6,068 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩6,001 | ₩6,135 | ₩6,001 | ₩6,015 | +0.22% | 3만 |
|---|
| 2026.04.24 | ₩6,068 | ₩6,135 | ₩6,001 | ₩6,068 | 0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩6,095 | ₩6,188 | ₩6,015 | ₩6,028 | -1.09% | 2.7만 |
|---|
| 2026.04.22 | ₩6,175 | ₩6,175 | ₩6,001 | ₩6,001 | -2.81% | 9.6천 |
|---|
| 2026.04.21 | ₩6,055 | ₩6,188 | ₩6,041 | ₩6,121 | +1.10% | 2만 |
|---|
| 2026.04.20 | ₩6,121 | ₩6,201 | ₩5,961 | ₩5,961 | -2.61% | 4.2만 |
|---|
| 2026.04.17 | ₩6,161 | ₩6,401 | ₩6,068 | ₩6,161 | 0.00% | 2.2만 |
|---|
| 2026.04.16 | ₩6,161 | ₩6,161 | ₩6,028 | ₩6,161 | 0.00% | 1.6만 |
|---|
| 2026.04.15 | ₩6,241 | ₩6,321 | ₩6,068 | ₩6,081 | -2.56% | 2.6만 |
|---|
| 2026.04.14 | ₩6,068 | ₩6,268 | ₩6,055 | ₩6,268 | +3.30% | 2만 |
|---|
| 2026.04.13 | ₩6,055 | ₩6,215 | ₩6,015 | ₩6,055 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩6,188 | ₩6,268 | ₩5,948 | ₩6,015 | -2.80% | 2.9만 |
|---|
| 2026.04.09 | ₩6,281 | ₩6,281 | ₩6,068 | ₩6,161 | -1.91% | 1.7만 |
|---|
| 2026.04.08 | ₩6,241 | ₩6,441 | ₩6,148 | ₩6,175 | -1.07% | 3.5만 |
|---|
| 2026.04.07 | ₩6,135 | ₩6,281 | ₩6,081 | ₩6,081 | -0.87% | 2만 |
|---|
| 2026.04.06 | ₩6,028 | ₩6,241 | ₩5,921 | ₩6,148 | +1.99% | 4만 |
|---|
| 2026.04.02 | ₩6,081 | ₩6,255 | ₩5,908 | ₩5,921 | -2.63% | 3.1만 |
|---|
| 2026.04.01 | ₩6,001 | ₩6,388 | ₩5,975 | ₩6,348 | +5.78% | 5.5만 |
|---|
| 2026.03.31 | ₩5,961 | ₩6,175 | ₩5,908 | ₩5,921 | -0.67% | 11.8만 |
|---|
| 2026.03.30 | ₩6,001 | ₩6,201 | ₩5,868 | ₩6,081 | +1.33% | 2.3만 |
|---|
| 2026.03.27 | ₩5,988 | ₩5,988 | ₩5,841 | ₩5,868 | -2.00% | 3.5만 |
|---|
| 2026.03.26 | ₩6,108 | ₩6,268 | ₩5,975 | ₩5,975 | -2.18% | 2.6만 |
|---|
| 2026.03.25 | ₩6,135 | ₩6,228 | ₩6,015 | ₩6,108 | -0.43% | 4.6만 |
|---|
| 2026.03.24 | ₩6,055 | ₩6,268 | ₩6,041 | ₩6,148 | +1.54% | 2.8만 |
|---|
| 2026.03.23 | ₩6,068 | ₩6,228 | ₩6,028 | ₩6,081 | +0.22% | 6만 |
|---|
| 2026.03.20 | ₩6,148 | ₩6,348 | ₩6,001 | ₩6,001 | -2.39% | 9.9만 |
|---|
| 2026.03.19 | ₩6,201 | ₩6,241 | ₩6,108 | ₩6,148 | -0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩6,441 | ₩6,481 | ₩6,255 | ₩6,255 | -2.90% | 2만 |
|---|
| 2026.03.17 | ₩6,601 | ₩6,668 | ₩6,401 | ₩6,401 | -3.03% | 4.4만 |
|---|
| 2026.03.16 | ₩6,708 | ₩6,788 | ₩6,588 | ₩6,588 | -1.79% | 7만 |
|---|
| 2026.03.13 | ₩6,735 | ₩6,828 | ₩6,708 | ₩6,708 | -0.40% | 2.8만 |
|---|
| 2026.03.12 | ₩7,122 | ₩7,122 | ₩6,681 | ₩6,735 | -5.43% | 6.4만 |
|---|
| 2026.03.11 | ₩6,815 | ₩7,188 | ₩6,775 | ₩7,108 | +4.31% | 3.6만 |
|---|
| 2026.03.10 | ₩7,015 | ₩7,122 | ₩6,841 | ₩6,881 | -1.90% | 1.9만 |
|---|
| 2026.03.09 | ₩6,801 | ₩7,135 | ₩6,748 | ₩6,975 | +2.55% | 6.1만 |
|---|
| 2026.03.06 | ₩6,841 | ₩6,948 | ₩6,788 | ₩6,895 | +0.78% | 3.4만 |
|---|
| 2026.03.05 | ₩6,975 | ₩7,055 | ₩6,841 | ₩7,002 | +0.38% | 2.3만 |
|---|
| 2026.03.04 | ₩6,908 | ₩7,095 | ₩6,908 | ₩7,055 | +2.12% | 1.6만 |
|---|
| 2026.03.03 | ₩7,042 | ₩7,042 | ₩6,735 | ₩6,961 | -1.14% | 3.7만 |
|---|
| 2026.03.02 | ₩7,002 | ₩7,135 | ₩6,788 | ₩7,042 | +0.57% | 2.9만 |
|---|
| 2026.02.27 | ₩6,841 | ₩7,135 | ₩6,841 | ₩6,948 | +1.56% | 1.8만 |
|---|
| 2026.02.26 | ₩6,801 | ₩7,082 | ₩6,748 | ₩6,828 | +0.39% | 2.4만 |
|---|
| 2026.02.25 | ₩6,721 | ₩7,015 | ₩6,628 | ₩6,828 | +1.59% | 5.4만 |
|---|
| 2026.02.24 | ₩6,735 | ₩6,815 | ₩6,695 | ₩6,721 | -0.20% | 3.3만 |
|---|
| 2026.02.23 | ₩6,908 | ₩6,975 | ₩6,561 | ₩6,721 | -2.70% | 2.5만 |
|---|
| 2026.02.20 | ₩6,961 | ₩7,055 | ₩6,868 | ₩6,868 | -1.34% | 4.3만 |
|---|
| 2026.02.19 | ₩6,841 | ₩7,068 | ₩6,815 | ₩6,935 | +1.36% | 1.6만 |
|---|
| 2026.02.18 | ₩6,761 | ₩7,135 | ₩6,721 | ₩6,935 | +2.56% | 3.2만 |
|---|
| 2026.02.17 | ₩6,801 | ₩7,068 | ₩6,708 | ₩6,721 | -1.18% | 3.5만 |
|---|
| 2026.02.13 | ₩6,895 | ₩6,988 | ₩6,788 | ₩6,921 | +0.39% | 2.3만 |
|---|
| 2026.02.12 | ₩7,068 | ₩7,255 | ₩6,788 | ₩6,788 | -3.96% | 3.4만 |
|---|
| 2026.02.11 | ₩7,242 | ₩7,242 | ₩6,935 | ₩7,108 | -1.84% | 2.7만 |
|---|
| 2026.02.10 | ₩7,028 | ₩7,522 | ₩7,028 | ₩7,028 | 0.00% | 6.4만 |
|---|
| 2026.02.09 | ₩6,641 | ₩7,148 | ₩6,641 | ₩7,148 | +7.63% | 7.3만 |
|---|
| 2026.02.06 | ₩6,801 | ₩6,935 | ₩6,615 | ₩6,615 | -2.75% | 3.3만 |
|---|
| 2026.02.05 | ₩6,948 | ₩6,948 | ₩6,641 | ₩6,775 | -2.50% | 2.3만 |
|---|
| 2026.02.04 | ₩6,535 | ₩7,188 | ₩6,535 | ₩6,895 | +5.51% | 10.5만 |
|---|
| 2026.02.03 | ₩6,535 | ₩6,708 | ₩6,535 | ₩6,561 | +0.41% | 2.4만 |
|---|
| 2026.02.02 | ₩6,695 | ₩6,855 | ₩6,548 | ₩6,548 | -2.19% | 4.4만 |
|---|
| 2026.01.30 | ₩6,535 | ₩6,895 | ₩6,521 | ₩6,721 | +2.86% | 5.9만 |
|---|
| 2026.01.29 | ₩6,588 | ₩6,801 | ₩6,535 | ₩6,615 | +0.40% | 4.6만 |
|---|
| 2026.01.28 | ₩6,655 | ₩6,801 | ₩6,455 | ₩6,615 | -0.60% | 7만 |
|---|
| 2026.01.27 | ₩6,615 | ₩6,748 | ₩6,468 | ₩6,748 | +2.02% | 5.6만 |
|---|
| 2026.01.26 | ₩6,455 | ₩6,628 | ₩6,388 | ₩6,615 | +2.48% | 7.3만 |
|---|
| 2026.01.23 | ₩6,321 | ₩6,428 | ₩6,268 | ₩6,308 | -0.21% | 1.8만 |
|---|
| 2026.01.22 | ₩6,215 | ₩6,401 | ₩5,908 | ₩6,281 | +1.07% | 6.4만 |
|---|
| 2026.01.21 | ₩6,348 | ₩6,975 | ₩6,095 | ₩6,108 | -3.78% | 8.5만 |
|---|
| 2026.01.20 | ₩6,228 | ₩6,455 | ₩6,228 | ₩6,281 | +0.86% | 3.7만 |
|---|
| 2026.01.16 | ₩6,321 | ₩6,375 | ₩6,215 | ₩6,308 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩6,361 | ₩6,388 | ₩6,281 | ₩6,281 | -1.26% | 1.8만 |
|---|
| 2026.01.14 | ₩6,335 | ₩6,388 | ₩6,241 | ₩6,361 | +0.42% | 1.7만 |
|---|
| 2026.01.13 | ₩6,295 | ₩6,401 | ₩6,268 | ₩6,321 | +0.42% | 1.3만 |
|---|
| 2026.01.12 | ₩6,215 | ₩6,401 | ₩6,215 | ₩6,281 | +1.07% | 3.7만 |
|---|
| 2026.01.09 | ₩6,215 | ₩6,335 | ₩6,108 | ₩6,215 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩6,268 | ₩6,375 | ₩6,188 | ₩6,215 | -0.85% | 2.7만 |
|---|
| 2026.01.07 | ₩6,241 | ₩6,375 | ₩6,228 | ₩6,348 | +1.71% | 1.7만 |
|---|
| 2026.01.06 | ₩6,148 | ₩6,255 | ₩6,135 | ₩6,161 | +0.22% | 3.2만 |
|---|
| 2026.01.05 | ₩6,095 | ₩6,201 | ₩6,015 | ₩6,135 | +0.66% | 3.2만 |
|---|
| 2026.01.02 | ₩5,948 | ₩6,121 | ₩5,948 | ₩6,068 | +2.02% | 1.2만 |
|---|
| 2025.12.31 | ₩5,788 | ₩5,921 | ₩5,788 | ₩5,921 | +2.30% | 3.2만 |
|---|
| 2025.12.30 | ₩5,828 | ₩5,935 | ₩5,801 | ₩5,801 | -0.46% | 2.6만 |
|---|
| 2025.12.29 | ₩5,948 | ₩6,001 | ₩5,828 | ₩5,841 | -1.79% | 3.8만 |
|---|
| 2025.12.26 | ₩5,948 | ₩6,015 | ₩5,921 | ₩6,001 | +0.90% | 1.2만 |
|---|
| 2025.12.24 | ₩5,948 | ₩6,015 | ₩5,868 | ₩5,935 | -0.22% | 3.4만 |
|---|
| 2025.12.23 | ₩5,868 | ₩5,948 | ₩5,815 | ₩5,921 | +0.91% | 3.8만 |
|---|
| 2025.12.22 | ₩5,868 | ₩5,935 | ₩5,841 | ₩5,855 | -0.23% | 1.9만 |
|---|
| 2025.12.19 | ₩6,121 | ₩6,121 | ₩5,895 | ₩5,895 | -3.70% | 4.6만 |
|---|
| 2025.12.18 | ₩6,095 | ₩6,095 | ₩5,988 | ₩6,041 | -0.88% | 3.1만 |
|---|
| 2025.12.17 | ₩6,055 | ₩6,055 | ₩6,001 | ₩6,041 | -0.22% | 6.2천 |
|---|
| 2025.12.16 | ₩6,095 | ₩6,095 | ₩6,001 | ₩6,028 | -1.09% | 1.5만 |
|---|
| 2025.12.15 | ₩6,068 | ₩6,148 | ₩6,028 | ₩6,041 | -0.44% | 2.9만 |
|---|
| 2025.12.12 | ₩6,015 | ₩6,148 | ₩5,988 | ₩6,121 | +1.77% | 1.1만 |
|---|
| 2025.12.11 | ₩6,081 | ₩6,228 | ₩6,055 | ₩6,201 | +1.97% | 1.6만 |
|---|
| 2025.12.10 | ₩6,055 | ₩6,241 | ₩6,055 | ₩6,095 | +0.66% | 1.7만 |
|---|
| 2025.12.09 | ₩6,095 | ₩6,188 | ₩6,041 | ₩6,041 | -0.88% | 1.8만 |
|---|
| 2025.12.08 | ₩6,055 | ₩6,255 | ₩6,055 | ₩6,068 | +0.22% | 1.8만 |
|---|
| 2025.12.05 | ₩6,081 | ₩6,201 | ₩6,028 | ₩6,135 | +0.88% | 2만 |
|---|
| 2025.12.04 | ₩6,175 | ₩6,228 | ₩6,081 | ₩6,148 | -0.43% | 1.6만 |
|---|
| 2025.12.03 | ₩6,148 | ₩6,295 | ₩6,121 | ₩6,201 | +0.87% | 1.9만 |
|---|
| 2025.12.02 | ₩6,055 | ₩6,268 | ₩6,015 | ₩6,215 | +2.64% | 3.2만 |
|---|
| 2025.12.01 | ₩6,121 | ₩6,188 | ₩5,948 | ₩5,975 | -2.40% | 7.2만 |
|---|
| 2025.11.28 | ₩6,135 | ₩6,228 | ₩6,028 | ₩6,135 | 0.00% | 1.4만 |
|---|
| 2025.11.26 | ₩6,028 | ₩6,321 | ₩6,028 | ₩6,068 | +0.66% | 2.7만 |
|---|
| 2025.11.25 | ₩6,068 | ₩6,201 | ₩6,068 | ₩6,135 | +1.10% | 2.6만 |
|---|
| 2025.11.24 | ₩6,148 | ₩6,215 | ₩6,028 | ₩6,055 | -1.52% | 2.3만 |
|---|
| 2025.11.21 | ₩6,028 | ₩6,255 | ₩6,001 | ₩6,148 | +1.99% | 2.8만 |
|---|
| 2025.11.20 | ₩6,148 | ₩6,241 | ₩6,041 | ₩6,081 | -1.08% | 3만 |
|---|
| 2025.11.19 | ₩6,041 | ₩6,175 | ₩6,028 | ₩6,175 | +2.21% | 2.3만 |
|---|
| 2025.11.18 | ₩6,055 | ₩6,108 | ₩5,961 | ₩5,961 | -1.54% | 2.1만 |
|---|
| 2025.11.17 | ₩6,041 | ₩6,201 | ₩5,975 | ₩6,055 | +0.22% | 6.8만 |
|---|
| 2025.11.14 | ₩5,788 | ₩6,175 | ₩5,788 | ₩5,988 | +3.46% | 2.6만 |
|---|
| 2025.11.13 | ₩6,241 | ₩6,388 | ₩5,788 | ₩5,788 | -7.26% | 3.5만 |
|---|
| 2025.11.12 | ₩6,255 | ₩6,388 | ₩6,241 | ₩6,241 | -0.21% | 1.6만 |
|---|
| 2025.11.11 | ₩6,401 | ₩6,401 | ₩6,281 | ₩6,361 | -0.63% | 1.2만 |
|---|
| 2025.11.10 | ₩6,281 | ₩6,428 | ₩6,241 | ₩6,348 | +1.06% | 3.6만 |
|---|
| 2025.11.07 | ₩6,135 | ₩6,268 | ₩6,121 | ₩6,255 | +1.96% | 3.2만 |
|---|
| 2025.11.06 | ₩6,108 | ₩6,228 | ₩6,095 | ₩6,201 | +1.53% | 2.8만 |
|---|
| 2025.11.05 | ₩6,068 | ₩6,255 | ₩6,068 | ₩6,175 | +1.76% | 1.6만 |
|---|
| 2025.11.04 | ₩6,095 | ₩6,188 | ₩6,095 | ₩6,095 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩6,068 | ₩6,308 | ₩6,068 | ₩6,161 | +1.54% | 2.4만 |
|---|
| 2025.10.31 | ₩6,215 | ₩6,215 | ₩6,055 | ₩6,068 | -2.36% | 1.4만 |
|---|
| 2025.10.30 | ₩6,135 | ₩6,281 | ₩6,135 | ₩6,215 | +1.30% | 1.2만 |
|---|
| 2025.10.29 | ₩6,161 | ₩6,255 | ₩6,148 | ₩6,148 | -0.22% | 1.2만 |
|---|
| 2025.10.28 | ₩6,201 | ₩6,255 | ₩6,161 | ₩6,188 | -0.22% | 1.4만 |
|---|
| 2025.10.27 | ₩6,268 | ₩6,308 | ₩6,228 | ₩6,228 | -0.64% | 4.7천 |
|---|
| 2025.10.24 | ₩6,255 | ₩6,308 | ₩6,215 | ₩6,228 | -0.43% | 1.7만 |
|---|
| 2025.10.23 | ₩6,161 | ₩6,268 | ₩6,148 | ₩6,175 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩6,108 | ₩6,241 | ₩6,108 | ₩6,148 | +0.66% | 9.5천 |
|---|
| 2025.10.21 | ₩6,161 | ₩6,281 | ₩6,055 | ₩6,175 | +0.22% | 4만 |
|---|
| 2025.10.20 | ₩6,175 | ₩6,281 | ₩6,121 | ₩6,135 | -0.65% | 3.3만 |
|---|
| 2025.10.17 | ₩6,188 | ₩6,281 | ₩6,161 | ₩6,161 | -0.43% | 2.2만 |
|---|
| 2025.10.16 | ₩6,308 | ₩6,375 | ₩6,135 | ₩6,135 | -2.75% | 1.5만 |
|---|
| 2025.10.15 | ₩6,335 | ₩6,428 | ₩6,281 | ₩6,281 | -0.84% | 1.1만 |
|---|
| 2025.10.14 | ₩6,255 | ₩6,388 | ₩6,255 | ₩6,375 | +1.92% | 1.4만 |
|---|
| 2025.10.13 | ₩6,255 | ₩6,415 | ₩6,228 | ₩6,268 | +0.21% | 1.2만 |
|---|
| 2025.10.10 | ₩6,388 | ₩6,388 | ₩6,215 | ₩6,268 | -1.88% | 1.6만 |
|---|