시장 데이터를 불러오는 중
Asia Pacific Wire & Cable Corporation Limited - Common shares, Par value .01 per share · APWC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,849 | ₩1,849 | ₩1,849 | ₩1,849 | 0.00% | 1.6천 |
| 2026.10.08 | ₩1,755 | ₩1,769 | ₩1,755 | ₩1,769 | +0.76% | 900 |
| 2026.10.07 | ₩1,742 | ₩1,769 | ₩1,742 | ₩1,755 | +0.77% | 3천 |
| 2026.10.06 | ₩1,755 | ₩1,755 | ₩1,742 | ₩1,742 | -0.76% | 900 |
| 2026.10.05 | ₩1,715 | ₩1,822 | ₩1,715 | ₩1,822 | +6.25% | 2.6천 |
| 2026.10.02 | ₩1,796 | ₩1,822 | ₩1,769 | ₩1,769 | -1.49% | 3.1천 |
| 2026.10.01 | ₩1,769 | ₩1,769 | ₩1,769 | ₩1,769 | 0.00% | 700 |
| 2026.09.30 | ₩1,755 | ₩1,809 | ₩1,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,769 |
| +0.76% |
| 1.1천 |
| 2026.09.29 | ₩1,782 | ₩1,822 | ₩1,782 | ₩1,796 | +0.75% | 3.3천 |
|---|
| 2026.09.28 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,782 | +2.31% | 1.7천 |
|---|
| 2026.09.25 | ₩1,822 | ₩1,822 | ₩1,782 | ₩1,796 | -1.47% | 2.8천 |
|---|
| 2026.09.24 | ₩1,782 | ₩1,836 | ₩1,782 | ₩1,782 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩1,769 | ₩1,822 | ₩1,769 | ₩1,782 | +0.76% | 2.2천 |
|---|
| 2026.09.22 | ₩1,782 | ₩1,782 | ₩1,755 | ₩1,782 | 0.00% | 1.4천 |
|---|
| 2026.09.21 | ₩1,796 | ₩1,809 | ₩1,769 | ₩1,782 | -0.75% | 3.2천 |
|---|
| 2026.09.18 | ₩1,822 | ₩1,822 | ₩1,755 | ₩1,796 | -1.47% | 4.7천 |
|---|
| 2026.09.17 | ₩1,769 | ₩1,903 | ₩1,769 | ₩1,796 | +1.52% | 8.5천 |
|---|
| 2026.09.16 | ₩1,863 | ₩1,903 | ₩1,822 | ₩1,822 | -2.16% | 3.9천 |
|---|
| 2026.09.15 | ₩1,769 | ₩1,836 | ₩1,742 | ₩1,822 | +3.03% | 5.9천 |
|---|
| 2026.09.14 | ₩1,822 | ₩1,943 | ₩1,715 | ₩1,755 | -3.68% | 5.8만 |
|---|
| 2026.09.11 | ₩1,822 | ₩1,822 | ₩1,822 | ₩1,822 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩1,836 | ₩1,916 | ₩1,809 | ₩1,863 | +1.46% | 6.4천 |
|---|
| 2026.09.09 | ₩1,863 | ₩1,970 | ₩1,822 | ₩1,836 | -1.44% | 9.4천 |
|---|
| 2026.09.08 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,876 | +3.70% | 4.3천 |
|---|
| 2026.09.04 | ₩1,876 | ₩1,876 | ₩1,836 | ₩1,836 | -2.14% | 2.2천 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,863 | ₩1,822 | ₩1,849 | 0.00% | 4.1천 |
|---|
| 2026.09.02 | ₩1,863 | ₩1,876 | ₩1,836 | ₩1,849 | -0.72% | 1.8천 |
|---|
| 2026.09.01 | ₩1,822 | ₩1,849 | ₩1,809 | ₩1,849 | +1.47% | 4.5천 |
|---|
| 2026.08.31 | ₩1,889 | ₩1,889 | ₩1,863 | ₩1,876 | -0.71% | 7.1천 |
|---|
| 2026.08.28 | ₩1,876 | ₩1,943 | ₩1,876 | ₩1,889 | +0.71% | 1만 |
|---|
| 2026.08.27 | ₩1,889 | ₩2,023 | ₩1,876 | ₩1,889 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,930 | ₩1,997 | ₩1,876 | ₩1,889 | -2.08% | 8.1천 |
|---|
| 2026.08.25 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,903 | -2.74% | 2.1만 |
|---|
| 2026.08.24 | ₩1,970 | ₩2,010 | ₩1,943 | ₩1,956 | -0.68% | 4.3천 |
|---|
| 2026.08.21 | ₩1,943 | ₩2,010 | ₩1,943 | ₩2,010 | +3.45% | 6.9천 |
|---|
| 2026.08.20 | ₩1,903 | ₩1,956 | ₩1,903 | ₩1,903 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,997 | ₩1,997 | ₩1,956 | ₩1,970 | -1.34% | 5.8천 |
|---|
| 2026.08.18 | ₩1,863 | ₩2,010 | ₩1,863 | ₩1,997 | +7.19% | 7만 |
|---|
| 2026.08.17 | ₩2,037 | ₩2,104 | ₩2,023 | ₩2,023 | -0.66% | 3.1천 |
|---|
| 2026.08.14 | ₩2,104 | ₩2,157 | ₩1,970 | ₩2,037 | -3.18% | 6.6천 |
|---|
| 2026.08.13 | ₩2,023 | ₩2,117 | ₩1,970 | ₩2,010 | -0.66% | 5.9천 |
|---|
| 2026.08.12 | ₩2,131 | ₩2,131 | ₩2,023 | ₩2,131 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩2,037 | ₩2,144 | ₩2,023 | ₩2,144 | +5.26% | 1.1만 |
|---|
| 2026.08.10 | ₩2,131 | ₩2,184 | ₩2,077 | ₩2,184 | +2.52% | 5.7천 |
|---|
| 2026.08.07 | ₩2,077 | ₩2,171 | ₩2,077 | ₩2,104 | +1.29% | 4.9천 |
|---|
| 2026.08.06 | ₩2,144 | ₩2,144 | ₩2,023 | ₩2,144 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩2,064 | ₩2,157 | ₩2,064 | ₩2,157 | +4.55% | 4.3천 |
|---|
| 2026.08.04 | ₩2,117 | ₩2,171 | ₩2,037 | ₩2,131 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩1,956 | ₩2,131 | ₩1,889 | ₩2,117 | +8.22% | 2.5만 |
|---|
| 2026.07.31 | ₩1,943 | ₩1,983 | ₩1,889 | ₩1,970 | +1.38% | 1.1만 |
|---|
| 2026.07.30 | ₩1,930 | ₩2,090 | ₩1,930 | ₩1,983 | +2.78% | 3.8천 |
|---|
| 2026.07.29 | ₩1,943 | ₩1,983 | ₩1,943 | ₩1,970 | +1.38% | 1.7만 |
|---|
| 2026.07.28 | ₩1,997 | ₩2,023 | ₩1,943 | ₩1,997 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩2,010 | ₩2,050 | ₩1,956 | ₩2,037 | +1.33% | 1.8만 |
|---|
| 2026.07.24 | ₩1,997 | ₩2,131 | ₩1,943 | ₩2,117 | +6.04% | 3.3만 |
|---|
| 2026.07.23 | ₩2,010 | ₩2,023 | ₩1,916 | ₩1,997 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,997 | ₩1,889 | ₩1,997 | +5.67% | 1.3만 |
|---|
| 2026.07.21 | ₩2,010 | ₩2,023 | ₩1,916 | ₩1,970 | -2.00% | 1만 |
|---|
| 2026.07.20 | ₩1,956 | ₩2,023 | ₩1,876 | ₩1,997 | +2.05% | 5.2만 |
|---|
| 2026.07.17 | ₩1,956 | ₩1,956 | ₩1,930 | ₩1,956 | 0.00% | 8.5천 |
|---|
| 2026.07.16 | ₩1,916 | ₩1,970 | ₩1,916 | ₩1,970 | +2.80% | 6.4천 |
|---|
| 2026.07.15 | ₩1,943 | ₩1,956 | ₩1,889 | ₩1,930 | -0.69% | 1.4만 |
|---|
| 2026.07.14 | ₩1,970 | ₩1,997 | ₩1,903 | ₩1,956 | -0.68% | 2만 |
|---|
| 2026.07.13 | ₩2,010 | ₩2,090 | ₩1,983 | ₩1,983 | -1.33% | 4.4만 |
|---|
| 2026.07.10 | ₩2,077 | ₩2,117 | ₩2,023 | ₩2,050 | -1.29% | 1.7만 |
|---|
| 2026.07.09 | ₩2,064 | ₩2,117 | ₩2,010 | ₩2,090 | +1.30% | 1.7만 |
|---|
| 2026.07.08 | ₩2,050 | ₩2,144 | ₩2,037 | ₩2,077 | +1.31% | 8.4천 |
|---|
| 2026.07.07 | ₩2,198 | ₩2,198 | ₩2,050 | ₩2,064 | -6.10% | 3.4만 |
|---|
| 2026.07.06 | ₩2,077 | ₩2,211 | ₩2,050 | ₩2,198 | +5.81% | 5.2만 |
|---|
| 2026.07.02 | ₩2,131 | ₩2,211 | ₩2,077 | ₩2,144 | +0.63% | 3.7만 |
|---|
| 2026.07.01 | ₩2,171 | ₩2,224 | ₩2,077 | ₩2,171 | 0.00% | 7.8만 |
|---|
| 2026.06.30 | ₩2,104 | ₩2,278 | ₩2,090 | ₩2,198 | +4.46% | 3.2만 |
|---|
| 2026.06.29 | ₩2,238 | ₩2,251 | ₩2,050 | ₩2,077 | -7.19% | 3.2만 |
|---|
| 2026.06.26 | ₩2,238 | ₩2,372 | ₩2,171 | ₩2,211 | -1.20% | 11.5만 |
|---|
| 2026.06.25 | ₩2,573 | ₩2,640 | ₩2,332 | ₩2,399 | -6.77% | 8.2만 |
|---|
| 2026.06.24 | ₩2,506 | ₩2,680 | ₩2,492 | ₩2,573 | +2.67% | 10.3만 |
|---|
| 2026.06.23 | ₩2,412 | ₩2,787 | ₩2,372 | ₩2,613 | +8.33% | 20.3만 |
|---|
| 2026.06.22 | ₩2,586 | ₩3,042 | ₩2,251 | ₩2,801 | +8.29% | 98.1만 |
|---|
| 2026.06.18 | ₩2,573 | ₩3,055 | ₩2,251 | ₩2,667 | +3.65% | 4809만 |
|---|
| 2026.06.17 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,863 | +1.46% | 4.1천 |
|---|
| 2026.06.16 | ₩1,863 | ₩1,943 | ₩1,782 | ₩1,863 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩1,836 | ₩1,889 | ₩1,836 | ₩1,889 | +2.92% | 7.4천 |
|---|
| 2026.06.12 | ₩1,970 | ₩1,970 | ₩1,836 | ₩1,836 | -6.80% | 4.6천 |
|---|
| 2026.06.11 | ₩1,809 | ₩1,983 | ₩1,809 | ₩1,983 | +9.63% | 1.3만 |
|---|
| 2026.06.10 | ₩1,836 | ₩1,876 | ₩1,836 | ₩1,849 | +0.73% | 3.8천 |
|---|
| 2026.06.09 | ₩1,822 | ₩1,836 | ₩1,822 | ₩1,836 | +0.74% | 400 |
|---|
| 2026.06.08 | ₩1,796 | ₩1,863 | ₩1,782 | ₩1,849 | +2.99% | 1.8천 |
|---|
| 2026.06.05 | ₩1,809 | ₩1,836 | ₩1,742 | ₩1,782 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩1,809 | ₩1,876 | ₩1,809 | ₩1,836 | +1.48% | 1.8천 |
|---|
| 2026.06.03 | ₩1,849 | ₩1,849 | ₩1,796 | ₩1,836 | -0.72% | 1.4천 |
|---|
| 2026.06.02 | ₩1,930 | ₩1,956 | ₩1,849 | ₩1,889 | -2.08% | 4.5천 |
|---|
| 2026.06.01 | ₩1,916 | ₩1,943 | ₩1,849 | ₩1,943 | +1.40% | 6.4천 |
|---|
| 2026.05.29 | ₩1,943 | ₩1,956 | ₩1,903 | ₩1,916 | -1.38% | 1.9천 |
|---|
| 2026.05.28 | ₩1,903 | ₩1,956 | ₩1,849 | ₩1,916 | +0.70% | 1.5만 |
|---|
| 2026.05.27 | ₩1,930 | ₩1,943 | ₩1,916 | ₩1,930 | 0.00% | 6.1천 |
|---|
| 2026.05.26 | ₩1,849 | ₩1,916 | ₩1,836 | ₩1,876 | +1.45% | 4.7천 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,010 | ₩2,010 | ₩2,010 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,997 | ₩2,010 | ₩1,997 | ₩2,010 | +0.67% | 1.1만 |
|---|
| 2026.05.20 | ₩1,916 | ₩2,010 | ₩1,903 | ₩1,983 | +3.50% | 3.1천 |
|---|
| 2026.05.19 | ₩1,755 | ₩1,836 | ₩1,755 | ₩1,782 | +1.53% | 1.4천 |
|---|
| 2026.05.18 | ₩1,943 | ₩1,983 | ₩1,782 | ₩1,822 | -6.21% | 7.3천 |
|---|
| 2026.05.15 | ₩1,983 | ₩1,983 | ₩1,916 | ₩1,916 | -3.38% | 2천 |
|---|
| 2026.05.14 | ₩2,023 | ₩2,023 | ₩1,903 | ₩1,903 | -5.96% | 1.7만 |
|---|
| 2026.05.13 | ₩1,903 | ₩1,916 | ₩1,903 | ₩1,916 | +0.70% | 500 |
|---|
| 2026.05.12 | ₩1,916 | ₩1,916 | ₩1,916 | ₩1,916 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩1,956 | ₩2,144 | ₩1,916 | ₩1,930 | -1.37% | 7.5천 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,037 | ₩1,956 | ₩1,956 | -2.67% | 4.1천 |
|---|
| 2026.05.07 | ₩2,023 | ₩2,090 | ₩2,010 | ₩2,010 | -0.66% | 4.1천 |
|---|
| 2026.05.06 | ₩2,050 | ₩2,157 | ₩2,050 | ₩2,090 | +1.96% | 9.9천 |
|---|
| 2026.05.05 | ₩2,117 | ₩2,117 | ₩2,050 | ₩2,050 | -3.16% | 3천 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,117 | ₩2,050 | ₩2,117 | +2.60% | 3.6천 |
|---|
| 2026.05.01 | ₩2,064 | ₩2,144 | ₩2,050 | ₩2,050 | -0.65% | 5.1천 |
|---|
| 2026.04.30 | ₩2,050 | ₩2,077 | ₩2,050 | ₩2,050 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩2,077 | ₩2,104 | ₩2,037 | ₩2,104 | +1.29% | 1.5만 |
|---|
| 2026.04.28 | ₩2,131 | ₩2,198 | ₩2,023 | ₩2,117 | -0.63% | 2.9만 |
|---|
| 2026.04.27 | ₩1,903 | ₩2,050 | ₩1,849 | ₩1,970 | +3.52% | 1.4만 |
|---|
| 2026.04.24 | ₩1,822 | ₩1,903 | ₩1,822 | ₩1,849 | +1.47% | 6.6천 |
|---|
| 2026.04.23 | ₩1,849 | ₩1,849 | ₩1,796 | ₩1,796 | -2.90% | 6.5천 |
|---|
| 2026.04.22 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,863 | +4.51% | 1.9천 |
|---|
| 2026.04.21 | ₩1,822 | ₩1,822 | ₩1,729 | ₩1,822 | 0.00% | 6.2천 |
|---|
| 2026.04.20 | ₩1,822 | ₩1,863 | ₩1,822 | ₩1,822 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩1,755 | ₩1,863 | ₩1,755 | ₩1,822 | +3.82% | 1만 |
|---|
| 2026.04.16 | ₩1,809 | ₩1,822 | ₩1,782 | ₩1,782 | -1.48% | 2.3천 |
|---|
| 2026.04.15 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,809 | -3.57% | 5.3천 |
|---|
| 2026.04.14 | ₩1,943 | ₩1,956 | ₩1,863 | ₩1,863 | -4.14% | 9.8천 |
|---|
| 2026.04.13 | ₩1,809 | ₩1,916 | ₩1,782 | ₩1,863 | +2.96% | 3.8천 |
|---|
| 2026.04.10 | ₩1,903 | ₩1,970 | ₩1,782 | ₩1,822 | -4.23% | 3.2천 |
|---|
| 2026.04.09 | ₩1,796 | ₩1,796 | ₩1,796 | ₩1,796 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩1,836 | ₩1,836 | ₩1,796 | ₩1,796 | -2.19% | 2.2천 |
|---|
| 2026.04.07 | ₩1,702 | ₩1,970 | ₩1,702 | ₩1,836 | +7.87% | 2만 |
|---|
| 2026.04.06 | ₩1,702 | ₩1,782 | ₩1,702 | ₩1,729 | +1.57% | 1.8만 |
|---|
| 2026.04.02 | ₩1,822 | ₩1,822 | ₩1,782 | ₩1,782 | -2.21% | 800 |
|---|
| 2026.04.01 | ₩1,822 | ₩1,876 | ₩1,822 | ₩1,849 | +1.47% | 1.7천 |
|---|
| 2026.03.31 | ₩1,796 | ₩1,916 | ₩1,782 | ₩1,822 | +1.49% | 6.9천 |
|---|
| 2026.03.30 | ₩1,782 | ₩1,930 | ₩1,755 | ₩1,809 | +1.50% | 5.3천 |
|---|
| 2026.03.27 | ₩1,863 | ₩1,916 | ₩1,809 | ₩1,863 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,916 | -2.72% | 1.7천 |
|---|
| 2026.03.24 | ₩1,930 | ₩1,943 | ₩1,916 | ₩1,943 | +0.69% | 700 |
|---|
| 2026.03.23 | ₩1,849 | ₩1,849 | ₩1,796 | ₩1,836 | -0.72% | 1.2만 |
|---|
| 2026.03.20 | ₩1,889 | ₩1,889 | ₩1,849 | ₩1,863 | -1.42% | 4천 |
|---|
| 2026.03.19 | ₩1,916 | ₩1,930 | ₩1,903 | ₩1,916 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩1,943 | ₩1,943 | ₩1,916 | ₩1,943 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩1,997 | ₩1,997 | ₩1,970 | ₩1,970 | -1.34% | 1.5천 |
|---|
| 2026.03.16 | ₩1,956 | ₩2,037 | ₩1,916 | ₩1,997 | +2.05% | 2.3천 |
|---|
| 2026.03.13 | ₩2,010 | ₩2,023 | ₩1,956 | ₩1,970 | -2.00% | 2.7천 |
|---|
| 2026.03.12 | ₩2,211 | ₩2,251 | ₩1,943 | ₩2,050 | -7.27% | 4.2천 |
|---|
| 2026.03.11 | ₩2,144 | ₩2,157 | ₩2,090 | ₩2,090 | -2.50% | 2.6천 |
|---|
| 2026.03.10 | ₩2,157 | ₩2,157 | ₩2,144 | ₩2,144 | -0.62% | 1만 |
|---|
| 2026.03.09 | ₩2,184 | ₩2,184 | ₩2,157 | ₩2,157 | -1.23% | 1.3만 |
|---|
| 2026.03.06 | ₩2,157 | ₩2,224 | ₩2,157 | ₩2,224 | +3.11% | 1.5천 |
|---|
| 2026.03.05 | ₩2,184 | ₩2,198 | ₩2,184 | ₩2,198 | +0.61% | 600 |
|---|
| 2026.03.04 | ₩2,238 | ₩2,238 | ₩2,224 | ₩2,224 | -0.60% | 700 |
|---|
| 2026.03.03 | ₩2,224 | ₩2,224 | ₩2,224 | ₩2,224 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩2,238 | ₩2,238 | ₩2,224 | ₩2,224 | -0.60% | 800 |
|---|
| 2026.02.27 | ₩2,238 | ₩2,238 | ₩2,238 | ₩2,238 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩2,238 | ₩2,238 | ₩2,224 | ₩2,224 | -0.60% | 4.1만 |
|---|
| 2026.02.25 | ₩2,224 | ₩2,238 | ₩2,224 | ₩2,238 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩2,224 | ₩2,238 | ₩2,224 | ₩2,238 | +0.60% | 1천 |
|---|
| 2026.02.23 | ₩2,251 | ₩2,251 | ₩2,224 | ₩2,224 | -1.19% | 3.2천 |
|---|
| 2026.02.20 | ₩2,238 | ₩2,251 | ₩2,238 | ₩2,251 | +0.60% | 2.6천 |
|---|
| 2026.02.19 | ₩2,224 | ₩2,238 | ₩2,224 | ₩2,224 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩2,251 | ₩2,251 | ₩2,251 | ₩2,251 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,251 | ₩2,251 | ₩2,251 | 0.00% | 4.2천 |
|---|
| 2026.02.13 | ₩2,251 | ₩2,291 | ₩2,224 | ₩2,224 | -1.19% | 1.6천 |
|---|
| 2026.02.12 | ₩2,224 | ₩2,291 | ₩2,224 | ₩2,278 | +2.41% | 2.9천 |
|---|
| 2026.02.11 | ₩2,238 | ₩2,251 | ₩2,238 | ₩2,251 | +0.60% | 1.4만 |
|---|
| 2026.02.10 | ₩2,238 | ₩2,251 | ₩2,224 | ₩2,251 | +0.60% | 6.5천 |
|---|
| 2026.02.09 | ₩2,251 | ₩2,278 | ₩2,224 | ₩2,238 | -0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩2,265 | ₩2,291 | ₩2,224 | ₩2,265 | 0.00% | 5.2천 |
|---|
| 2026.02.05 | ₩2,251 | ₩2,291 | ₩2,238 | ₩2,265 | +0.60% | 4천 |
|---|
| 2026.02.04 | ₩2,211 | ₩2,265 | ₩2,211 | ₩2,251 | +1.82% | 2.8만 |
|---|
| 2026.02.03 | ₩2,224 | ₩2,251 | ₩2,211 | ₩2,224 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩2,265 | ₩2,265 | ₩2,198 | ₩2,211 | -2.37% | 1.7만 |
|---|
| 2026.01.30 | ₩2,305 | ₩2,305 | ₩2,265 | ₩2,278 | -1.16% | 2.3천 |
|---|
| 2026.01.29 | ₩2,291 | ₩2,291 | ₩2,291 | ₩2,291 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩2,238 | ₩2,318 | ₩2,238 | ₩2,291 | +2.40% | 5.9천 |
|---|
| 2026.01.27 | ₩2,238 | ₩2,278 | ₩2,224 | ₩2,278 | +1.80% | 2.2만 |
|---|
| 2026.01.26 | ₩2,265 | ₩2,332 | ₩2,198 | ₩2,251 | -0.59% | 2.4만 |
|---|
| 2026.01.23 | ₩2,211 | ₩2,372 | ₩2,211 | ₩2,278 | +3.03% | 3.9만 |
|---|
| 2026.01.22 | ₩2,238 | ₩2,278 | ₩2,211 | ₩2,224 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩2,238 | ₩2,278 | ₩2,224 | ₩2,265 | +1.20% | 2만 |
|---|
| 2026.01.20 | ₩2,198 | ₩2,291 | ₩2,198 | ₩2,278 | +3.66% | 2.4만 |
|---|
| 2026.01.16 | ₩2,251 | ₩2,251 | ₩2,184 | ₩2,238 | -0.60% | 6.3천 |
|---|
| 2026.01.15 | ₩2,265 | ₩2,318 | ₩2,238 | ₩2,251 | -0.59% | 7.1천 |
|---|
| 2026.01.14 | ₩2,318 | ₩2,318 | ₩2,238 | ₩2,265 | -2.31% | 4.3천 |
|---|
| 2026.01.13 | ₩2,439 | ₩2,452 | ₩2,385 | ₩2,385 | -2.20% | 1.5천 |
|---|
| 2026.01.12 | ₩2,278 | ₩2,385 | ₩2,265 | ₩2,385 | +4.71% | 1만 |
|---|
| 2026.01.09 | ₩2,278 | ₩2,358 | ₩2,278 | ₩2,278 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩2,265 | ₩2,265 | ₩2,265 | ₩2,265 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩2,332 | ₩2,372 | ₩2,318 | ₩2,332 | 0.00% | 5.6천 |
|---|
| 2026.01.06 | ₩2,291 | ₩2,345 | ₩2,224 | ₩2,318 | +1.17% | 1.7만 |
|---|
| 2026.01.05 | ₩2,492 | ₩2,492 | ₩2,238 | ₩2,278 | -8.60% | 2만 |
|---|
| 2026.01.02 | ₩2,492 | ₩2,519 | ₩2,452 | ₩2,466 | -1.08% | 9.3천 |
|---|
| 2025.12.31 | ₩2,479 | ₩2,492 | ₩2,452 | ₩2,492 | +0.54% | 1.5천 |
|---|
| 2025.12.30 | ₩2,439 | ₩2,439 | ₩2,425 | ₩2,439 | 0.00% | 3.4천 |
|---|
| 2025.12.29 | ₩2,492 | ₩2,573 | ₩2,425 | ₩2,425 | -2.69% | 4.1천 |
|---|
| 2025.12.26 | ₩2,613 | ₩2,613 | ₩2,533 | ₩2,533 | -3.08% | 1.5천 |
|---|
| 2025.12.24 | ₩2,626 | ₩2,640 | ₩2,533 | ₩2,640 | +0.51% | 6천 |
|---|
| 2025.12.23 | ₩2,479 | ₩2,841 | ₩2,439 | ₩2,573 | +3.78% | 8.7만 |
|---|
| 2025.12.22 | ₩2,452 | ₩2,935 | ₩2,399 | ₩2,466 | +0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩2,466 | ₩2,533 | ₩2,439 | ₩2,452 | -0.54% | 2.7천 |
|---|
| 2025.12.18 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,439 | -1.62% | 6.1천 |
|---|
| 2025.12.17 | ₩2,573 | ₩2,573 | ₩2,372 | ₩2,452 | -4.69% | 8.4천 |
|---|
| 2025.12.16 | ₩2,412 | ₩2,492 | ₩2,318 | ₩2,412 | 0.00% | 6.5천 |
|---|
| 2025.12.15 | ₩2,358 | ₩2,492 | ₩2,305 | ₩2,492 | +5.68% | 4.9천 |
|---|
| 2025.12.12 | ₩2,452 | ₩2,492 | ₩2,372 | ₩2,372 | -3.28% | 9.6천 |
|---|
| 2025.12.11 | ₩2,332 | ₩2,533 | ₩2,332 | ₩2,372 | +1.72% | 4.8천 |
|---|
| 2025.12.10 | ₩2,425 | ₩2,425 | ₩2,332 | ₩2,345 | -3.31% | 1만 |
|---|
| 2025.12.09 | ₩2,546 | ₩2,586 | ₩2,425 | ₩2,492 | -2.11% | 21.4만 |
|---|
| 2025.12.08 | ₩2,519 | ₩2,586 | ₩2,492 | ₩2,492 | -1.06% | 7.5천 |
|---|
| 2025.12.05 | ₩2,533 | ₩2,533 | ₩2,519 | ₩2,519 | -0.53% | 3.1천 |
|---|
| 2025.12.04 | ₩2,425 | ₩2,573 | ₩2,425 | ₩2,506 | +3.31% | 9천 |
|---|
| 2025.12.03 | ₩2,546 | ₩2,559 | ₩2,546 | ₩2,559 | +0.53% | 5.2천 |
|---|
| 2025.12.02 | ₩2,425 | ₩2,519 | ₩2,412 | ₩2,519 | +3.87% | 1.1만 |
|---|
| 2025.12.01 | ₩2,372 | ₩2,425 | ₩2,318 | ₩2,358 | -0.56% | 7.8천 |
|---|
| 2025.11.28 | ₩2,345 | ₩2,345 | ₩2,238 | ₩2,265 | -3.43% | 1.4만 |
|---|
| 2025.11.26 | ₩2,224 | ₩2,332 | ₩2,224 | ₩2,332 | +4.82% | 2.5천 |
|---|
| 2025.11.25 | ₩2,211 | ₩2,211 | ₩2,211 | ₩2,211 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,265 | ₩2,305 | ₩2,211 | ₩2,211 | -2.37% | 4.3천 |
|---|
| 2025.11.21 | ₩2,238 | ₩2,265 | ₩2,224 | ₩2,265 | +1.20% | 2.8천 |
|---|
| 2025.11.20 | ₩2,265 | ₩2,439 | ₩2,238 | ₩2,238 | -1.18% | 1.8천 |
|---|
| 2025.11.19 | ₩2,291 | ₩2,291 | ₩2,278 | ₩2,278 | -0.58% | 2천 |
|---|
| 2025.11.18 | ₩2,318 | ₩2,372 | ₩2,198 | ₩2,358 | +1.73% | 2만 |
|---|
| 2025.11.17 | ₩2,358 | ₩2,412 | ₩2,332 | ₩2,399 | +1.70% | 3.6천 |
|---|
| 2025.11.14 | ₩2,439 | ₩2,439 | ₩2,399 | ₩2,412 | -1.10% | 1.9천 |
|---|
| 2025.11.13 | ₩2,519 | ₩2,519 | ₩2,425 | ₩2,466 | -2.13% | 1만 |
|---|
| 2025.11.12 | ₩2,412 | ₩2,506 | ₩2,412 | ₩2,492 | +3.33% | 6.5천 |
|---|
| 2025.11.11 | ₩2,492 | ₩2,506 | ₩2,358 | ₩2,425 | -2.69% | 1.2만 |
|---|
| 2025.11.10 | ₩2,358 | ₩2,466 | ₩2,358 | ₩2,466 | +4.55% | 9.3천 |
|---|
| 2025.11.07 | ₩2,358 | ₩2,492 | ₩2,345 | ₩2,345 | -0.57% | 8천 |
|---|
| 2025.11.06 | ₩2,479 | ₩2,479 | ₩2,412 | ₩2,412 | -2.70% | 3.1천 |
|---|
| 2025.11.05 | ₩2,479 | ₩2,479 | ₩2,412 | ₩2,466 | -0.54% | 3.8천 |
|---|
| 2025.11.04 | ₩2,399 | ₩2,506 | ₩2,399 | ₩2,492 | +3.91% | 6.8천 |
|---|
| 2025.11.03 | ₩2,399 | ₩2,533 | ₩2,399 | ₩2,533 | +5.59% | 4.4천 |
|---|
| 2025.10.31 | ₩2,412 | ₩2,492 | ₩2,412 | ₩2,439 | +1.11% | 3.8천 |
|---|
| 2025.10.30 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,412 | -4.76% | 7.6천 |
|---|
| 2025.10.29 | ₩2,492 | ₩2,506 | ₩2,399 | ₩2,466 | -1.08% | 7.3천 |
|---|
| 2025.10.28 | ₩2,466 | ₩2,479 | ₩2,466 | ₩2,466 | 0.00% | 1.7천 |
|---|
| 2025.10.27 | ₩2,479 | ₩2,586 | ₩2,479 | ₩2,479 | 0.00% | 5.8천 |
|---|
| 2025.10.24 | ₩2,492 | ₩2,573 | ₩2,452 | ₩2,533 | +1.61% | 3.9천 |
|---|
| 2025.10.23 | ₩2,452 | ₩2,519 | ₩2,452 | ₩2,479 | +1.09% | 2천 |
|---|
| 2025.10.22 | ₩2,492 | ₩2,492 | ₩2,439 | ₩2,466 | -1.08% | 4.5천 |
|---|
| 2025.10.21 | ₩2,586 | ₩2,586 | ₩2,492 | ₩2,506 | -3.11% | 2.7만 |
|---|
| 2025.10.20 | ₩2,640 | ₩2,640 | ₩2,506 | ₩2,506 | -5.08% | 8.6천 |
|---|
| 2025.10.17 | ₩2,640 | ₩2,707 | ₩2,559 | ₩2,613 | -1.02% | 4.3천 |
|---|
| 2025.10.16 | ₩2,546 | ₩2,600 | ₩2,546 | ₩2,559 | +0.53% | 2.6천 |
|---|
| 2025.10.15 | ₩2,546 | ₩2,667 | ₩2,546 | ₩2,586 | +1.58% | 1.2만 |
|---|
| 2025.10.14 | ₩2,640 | ₩2,720 | ₩2,533 | ₩2,559 | -3.05% | 8.1천 |
|---|
| 2025.10.13 | ₩2,613 | ₩2,720 | ₩2,613 | ₩2,640 | +1.03% | 4.6천 |
|---|
| 2025.10.10 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,626 | -2.00% | 5.4천 |
|---|
