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 | ₩1,851 | ₩1,851 | ₩1,851 | ₩1,851 | 0.00% | 1.6천 |
| 2026.10.08 | ₩1,757 | ₩1,771 | ₩1,757 | ₩1,771 | +0.76% | 900 |
| 2026.10.07 | ₩1,744 | ₩1,771 | ₩1,744 | ₩1,757 | +0.77% | 3천 |
| 2026.10.06 | ₩1,757 | ₩1,757 | ₩1,744 | ₩1,744 | -0.76% | 900 |
| 2026.10.05 | ₩1,717 | ₩1,824 | ₩1,717 | ₩1,824 | +6.25% | 2.6천 |
| 2026.10.02 | ₩1,797 | ₩1,824 | ₩1,771 | ₩1,771 | -1.49% | 3.1천 |
| 2026.10.01 | ₩1,771 | ₩1,771 | ₩1,771 | ₩1,771 | 0.00% | 700 |
| 2026.09.30 | ₩1,757 | ₩1,811 | ₩1,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,771 |
| +0.76% |
| 1.1천 |
| 2026.09.29 | ₩1,784 | ₩1,824 | ₩1,784 | ₩1,797 | +0.75% | 3.3천 |
|---|
| 2026.09.28 | ₩1,744 | ₩1,864 | ₩1,744 | ₩1,784 | +2.31% | 1.7천 |
|---|
| 2026.09.25 | ₩1,824 | ₩1,824 | ₩1,784 | ₩1,797 | -1.47% | 2.8천 |
|---|
| 2026.09.24 | ₩1,784 | ₩1,838 | ₩1,784 | ₩1,784 | 0.00% | 1.5천 |
|---|
| 2026.09.23 | ₩1,771 | ₩1,824 | ₩1,771 | ₩1,784 | +0.76% | 2.2천 |
|---|
| 2026.09.22 | ₩1,784 | ₩1,784 | ₩1,757 | ₩1,784 | 0.00% | 1.4천 |
|---|
| 2026.09.21 | ₩1,797 | ₩1,811 | ₩1,771 | ₩1,784 | -0.75% | 3.2천 |
|---|
| 2026.09.18 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,797 | -1.47% | 4.7천 |
|---|
| 2026.09.17 | ₩1,771 | ₩1,905 | ₩1,771 | ₩1,797 | +1.52% | 8.5천 |
|---|
| 2026.09.16 | ₩1,864 | ₩1,905 | ₩1,824 | ₩1,824 | -2.16% | 3.9천 |
|---|
| 2026.09.15 | ₩1,771 | ₩1,838 | ₩1,744 | ₩1,824 | +3.03% | 5.9천 |
|---|
| 2026.09.14 | ₩1,824 | ₩1,945 | ₩1,717 | ₩1,757 | -3.68% | 5.8만 |
|---|
| 2026.09.11 | ₩1,824 | ₩1,824 | ₩1,824 | ₩1,824 | 0.00% | 500 |
|---|
| 2026.09.10 | ₩1,838 | ₩1,918 | ₩1,811 | ₩1,864 | +1.46% | 6.4천 |
|---|
| 2026.09.09 | ₩1,864 | ₩1,972 | ₩1,824 | ₩1,838 | -1.44% | 9.4천 |
|---|
| 2026.09.08 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,878 | +3.70% | 4.3천 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,878 | ₩1,838 | ₩1,838 | -2.14% | 2.2천 |
|---|
| 2026.09.03 | ₩1,851 | ₩1,864 | ₩1,824 | ₩1,851 | 0.00% | 4.1천 |
|---|
| 2026.09.02 | ₩1,864 | ₩1,878 | ₩1,838 | ₩1,851 | -0.72% | 1.8천 |
|---|
| 2026.09.01 | ₩1,824 | ₩1,851 | ₩1,811 | ₩1,851 | +1.47% | 4.5천 |
|---|
| 2026.08.31 | ₩1,891 | ₩1,891 | ₩1,864 | ₩1,878 | -0.71% | 7.1천 |
|---|
| 2026.08.28 | ₩1,878 | ₩1,945 | ₩1,878 | ₩1,891 | +0.71% | 1만 |
|---|
| 2026.08.27 | ₩1,891 | ₩2,025 | ₩1,878 | ₩1,891 | 0.00% | 5.5천 |
|---|
| 2026.08.26 | ₩1,931 | ₩1,999 | ₩1,878 | ₩1,891 | -2.08% | 8.1천 |
|---|
| 2026.08.25 | ₩1,958 | ₩1,958 | ₩1,878 | ₩1,905 | -2.74% | 2.1만 |
|---|
| 2026.08.24 | ₩1,972 | ₩2,012 | ₩1,945 | ₩1,958 | -0.68% | 4.3천 |
|---|
| 2026.08.21 | ₩1,945 | ₩2,012 | ₩1,945 | ₩2,012 | +3.45% | 6.9천 |
|---|
| 2026.08.20 | ₩1,905 | ₩1,958 | ₩1,905 | ₩1,905 | 0.00% | 1.2만 |
|---|
| 2026.08.19 | ₩1,999 | ₩1,999 | ₩1,958 | ₩1,972 | -1.34% | 5.8천 |
|---|
| 2026.08.18 | ₩1,864 | ₩2,012 | ₩1,864 | ₩1,999 | +7.19% | 7만 |
|---|
| 2026.08.17 | ₩2,039 | ₩2,106 | ₩2,025 | ₩2,025 | -0.66% | 3.1천 |
|---|
| 2026.08.14 | ₩2,106 | ₩2,160 | ₩1,972 | ₩2,039 | -3.18% | 6.6천 |
|---|
| 2026.08.13 | ₩2,025 | ₩2,119 | ₩1,972 | ₩2,012 | -0.66% | 5.9천 |
|---|
| 2026.08.12 | ₩2,133 | ₩2,133 | ₩2,025 | ₩2,133 | 0.00% | 5.8천 |
|---|
| 2026.08.11 | ₩2,039 | ₩2,146 | ₩2,025 | ₩2,146 | +5.26% | 1.1만 |
|---|
| 2026.08.10 | ₩2,133 | ₩2,186 | ₩2,079 | ₩2,186 | +2.52% | 5.7천 |
|---|
| 2026.08.07 | ₩2,079 | ₩2,173 | ₩2,079 | ₩2,106 | +1.29% | 4.9천 |
|---|
| 2026.08.06 | ₩2,146 | ₩2,146 | ₩2,025 | ₩2,146 | 0.00% | 2.3천 |
|---|
| 2026.08.05 | ₩2,066 | ₩2,160 | ₩2,066 | ₩2,160 | +4.55% | 4.3천 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,173 | ₩2,039 | ₩2,133 | +0.63% | 1.7만 |
|---|
| 2026.08.03 | ₩1,958 | ₩2,133 | ₩1,891 | ₩2,119 | +8.22% | 2.5만 |
|---|
| 2026.07.31 | ₩1,945 | ₩1,985 | ₩1,891 | ₩1,972 | +1.38% | 1.1만 |
|---|
| 2026.07.30 | ₩1,931 | ₩2,092 | ₩1,931 | ₩1,985 | +2.78% | 3.8천 |
|---|
| 2026.07.29 | ₩1,945 | ₩1,985 | ₩1,945 | ₩1,972 | +1.38% | 1.7만 |
|---|
| 2026.07.28 | ₩1,999 | ₩2,025 | ₩1,945 | ₩1,999 | 0.00% | 1.1만 |
|---|
| 2026.07.27 | ₩2,012 | ₩2,052 | ₩1,958 | ₩2,039 | +1.33% | 1.8만 |
|---|
| 2026.07.24 | ₩1,999 | ₩2,133 | ₩1,945 | ₩2,119 | +6.04% | 3.3만 |
|---|
| 2026.07.23 | ₩2,012 | ₩2,025 | ₩1,918 | ₩1,999 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩1,891 | ₩1,999 | ₩1,891 | ₩1,999 | +5.67% | 1.3만 |
|---|
| 2026.07.21 | ₩2,012 | ₩2,025 | ₩1,918 | ₩1,972 | -2.00% | 1만 |
|---|
| 2026.07.20 | ₩1,958 | ₩2,025 | ₩1,878 | ₩1,999 | +2.05% | 5.2만 |
|---|
| 2026.07.17 | ₩1,958 | ₩1,958 | ₩1,931 | ₩1,958 | 0.00% | 8.5천 |
|---|
| 2026.07.16 | ₩1,918 | ₩1,972 | ₩1,918 | ₩1,972 | +2.80% | 6.4천 |
|---|
| 2026.07.15 | ₩1,945 | ₩1,958 | ₩1,891 | ₩1,931 | -0.69% | 1.4만 |
|---|
| 2026.07.14 | ₩1,972 | ₩1,999 | ₩1,905 | ₩1,958 | -0.68% | 2만 |
|---|
| 2026.07.13 | ₩2,012 | ₩2,092 | ₩1,985 | ₩1,985 | -1.33% | 4.4만 |
|---|
| 2026.07.10 | ₩2,079 | ₩2,119 | ₩2,025 | ₩2,052 | -1.29% | 1.7만 |
|---|
| 2026.07.09 | ₩2,066 | ₩2,119 | ₩2,012 | ₩2,092 | +1.30% | 1.7만 |
|---|
| 2026.07.08 | ₩2,052 | ₩2,146 | ₩2,039 | ₩2,079 | +1.31% | 8.4천 |
|---|
| 2026.07.07 | ₩2,200 | ₩2,200 | ₩2,052 | ₩2,066 | -6.10% | 3.4만 |
|---|
| 2026.07.06 | ₩2,079 | ₩2,213 | ₩2,052 | ₩2,200 | +5.81% | 5.2만 |
|---|
| 2026.07.02 | ₩2,133 | ₩2,213 | ₩2,079 | ₩2,146 | +0.63% | 3.7만 |
|---|
| 2026.07.01 | ₩2,173 | ₩2,227 | ₩2,079 | ₩2,173 | 0.00% | 7.8만 |
|---|
| 2026.06.30 | ₩2,106 | ₩2,280 | ₩2,092 | ₩2,200 | +4.46% | 3.2만 |
|---|
| 2026.06.29 | ₩2,240 | ₩2,253 | ₩2,052 | ₩2,079 | -7.19% | 3.2만 |
|---|
| 2026.06.26 | ₩2,240 | ₩2,374 | ₩2,173 | ₩2,213 | -1.20% | 11.5만 |
|---|
| 2026.06.25 | ₩2,575 | ₩2,642 | ₩2,334 | ₩2,401 | -6.77% | 8.2만 |
|---|
| 2026.06.24 | ₩2,508 | ₩2,683 | ₩2,495 | ₩2,575 | +2.67% | 10.3만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,790 | ₩2,374 | ₩2,616 | +8.33% | 20.3만 |
|---|
| 2026.06.22 | ₩2,589 | ₩3,045 | ₩2,253 | ₩2,803 | +8.29% | 98.1만 |
|---|
| 2026.06.18 | ₩2,575 | ₩3,058 | ₩2,253 | ₩2,669 | +3.65% | 4809만 |
|---|
| 2026.06.17 | ₩1,838 | ₩1,985 | ₩1,838 | ₩1,864 | +1.46% | 4.1천 |
|---|
| 2026.06.16 | ₩1,864 | ₩1,945 | ₩1,784 | ₩1,864 | 0.00% | 5.8천 |
|---|
| 2026.06.15 | ₩1,838 | ₩1,891 | ₩1,838 | ₩1,891 | +2.92% | 7.4천 |
|---|
| 2026.06.12 | ₩1,972 | ₩1,972 | ₩1,838 | ₩1,838 | -6.80% | 4.6천 |
|---|
| 2026.06.11 | ₩1,811 | ₩1,985 | ₩1,811 | ₩1,985 | +9.63% | 1.3만 |
|---|
| 2026.06.10 | ₩1,838 | ₩1,878 | ₩1,838 | ₩1,851 | +0.73% | 3.8천 |
|---|
| 2026.06.09 | ₩1,824 | ₩1,838 | ₩1,824 | ₩1,838 | +0.74% | 400 |
|---|
| 2026.06.08 | ₩1,797 | ₩1,864 | ₩1,784 | ₩1,851 | +2.99% | 1.8천 |
|---|
| 2026.06.05 | ₩1,811 | ₩1,838 | ₩1,744 | ₩1,784 | -1.48% | 6.8천 |
|---|
| 2026.06.04 | ₩1,811 | ₩1,878 | ₩1,811 | ₩1,838 | +1.48% | 1.8천 |
|---|
| 2026.06.03 | ₩1,851 | ₩1,851 | ₩1,797 | ₩1,838 | -0.72% | 1.4천 |
|---|
| 2026.06.02 | ₩1,931 | ₩1,958 | ₩1,851 | ₩1,891 | -2.08% | 4.5천 |
|---|
| 2026.06.01 | ₩1,918 | ₩1,945 | ₩1,851 | ₩1,945 | +1.40% | 6.4천 |
|---|
| 2026.05.29 | ₩1,945 | ₩1,958 | ₩1,905 | ₩1,918 | -1.38% | 1.9천 |
|---|
| 2026.05.28 | ₩1,905 | ₩1,958 | ₩1,851 | ₩1,918 | +0.70% | 1.5만 |
|---|
| 2026.05.27 | ₩1,931 | ₩1,945 | ₩1,918 | ₩1,931 | 0.00% | 6.1천 |
|---|
| 2026.05.26 | ₩1,851 | ₩1,918 | ₩1,838 | ₩1,878 | +1.45% | 4.7천 |
|---|
| 2026.05.22 | ₩2,012 | ₩2,012 | ₩2,012 | ₩2,012 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩1,999 | ₩2,012 | ₩1,999 | ₩2,012 | +0.67% | 1.1만 |
|---|
| 2026.05.20 | ₩1,918 | ₩2,012 | ₩1,905 | ₩1,985 | +3.50% | 3.1천 |
|---|
| 2026.05.19 | ₩1,757 | ₩1,838 | ₩1,757 | ₩1,784 | +1.53% | 1.4천 |
|---|
| 2026.05.18 | ₩1,945 | ₩1,985 | ₩1,784 | ₩1,824 | -6.21% | 7.3천 |
|---|
| 2026.05.15 | ₩1,985 | ₩1,985 | ₩1,918 | ₩1,918 | -3.38% | 2천 |
|---|
| 2026.05.14 | ₩2,025 | ₩2,025 | ₩1,905 | ₩1,905 | -5.96% | 1.7만 |
|---|
| 2026.05.13 | ₩1,905 | ₩1,918 | ₩1,905 | ₩1,918 | +0.70% | 500 |
|---|
| 2026.05.12 | ₩1,918 | ₩1,918 | ₩1,918 | ₩1,918 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩1,958 | ₩2,146 | ₩1,918 | ₩1,931 | -1.37% | 7.5천 |
|---|
| 2026.05.08 | ₩2,012 | ₩2,039 | ₩1,958 | ₩1,958 | -2.67% | 4.1천 |
|---|
| 2026.05.07 | ₩2,025 | ₩2,092 | ₩2,012 | ₩2,012 | -0.66% | 4.1천 |
|---|
| 2026.05.06 | ₩2,052 | ₩2,160 | ₩2,052 | ₩2,092 | +1.96% | 9.9천 |
|---|
| 2026.05.05 | ₩2,119 | ₩2,119 | ₩2,052 | ₩2,052 | -3.16% | 3천 |
|---|
| 2026.05.04 | ₩2,066 | ₩2,119 | ₩2,052 | ₩2,119 | +2.60% | 3.6천 |
|---|
| 2026.05.01 | ₩2,066 | ₩2,146 | ₩2,052 | ₩2,052 | -0.65% | 5.1천 |
|---|
| 2026.04.30 | ₩2,052 | ₩2,079 | ₩2,052 | ₩2,052 | 0.00% | 9.2천 |
|---|
| 2026.04.29 | ₩2,079 | ₩2,106 | ₩2,039 | ₩2,106 | +1.29% | 1.5만 |
|---|
| 2026.04.28 | ₩2,133 | ₩2,200 | ₩2,025 | ₩2,119 | -0.63% | 2.9만 |
|---|
| 2026.04.27 | ₩1,905 | ₩2,052 | ₩1,851 | ₩1,972 | +3.52% | 1.4만 |
|---|
| 2026.04.24 | ₩1,824 | ₩1,905 | ₩1,824 | ₩1,851 | +1.47% | 6.6천 |
|---|
| 2026.04.23 | ₩1,851 | ₩1,851 | ₩1,797 | ₩1,797 | -2.90% | 6.5천 |
|---|
| 2026.04.22 | ₩1,784 | ₩1,864 | ₩1,784 | ₩1,864 | +4.51% | 1.9천 |
|---|
| 2026.04.21 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,824 | 0.00% | 6.2천 |
|---|
| 2026.04.20 | ₩1,824 | ₩1,864 | ₩1,824 | ₩1,824 | 0.00% | 4.9천 |
|---|
| 2026.04.17 | ₩1,757 | ₩1,864 | ₩1,757 | ₩1,824 | +3.82% | 1만 |
|---|
| 2026.04.16 | ₩1,811 | ₩1,824 | ₩1,784 | ₩1,784 | -1.48% | 2.3천 |
|---|
| 2026.04.15 | ₩1,878 | ₩1,878 | ₩1,811 | ₩1,811 | -3.57% | 5.3천 |
|---|
| 2026.04.14 | ₩1,945 | ₩1,958 | ₩1,864 | ₩1,864 | -4.14% | 9.8천 |
|---|
| 2026.04.13 | ₩1,811 | ₩1,918 | ₩1,784 | ₩1,864 | +2.96% | 3.8천 |
|---|
| 2026.04.10 | ₩1,905 | ₩1,972 | ₩1,784 | ₩1,824 | -4.23% | 3.2천 |
|---|
| 2026.04.09 | ₩1,797 | ₩1,797 | ₩1,797 | ₩1,797 | 0.00% | 500 |
|---|
| 2026.04.08 | ₩1,838 | ₩1,838 | ₩1,797 | ₩1,797 | -2.19% | 2.2천 |
|---|
| 2026.04.07 | ₩1,703 | ₩1,972 | ₩1,703 | ₩1,838 | +7.87% | 2만 |
|---|
| 2026.04.06 | ₩1,703 | ₩1,784 | ₩1,703 | ₩1,730 | +1.57% | 1.8만 |
|---|
| 2026.04.02 | ₩1,824 | ₩1,824 | ₩1,784 | ₩1,784 | -2.21% | 800 |
|---|
| 2026.04.01 | ₩1,824 | ₩1,878 | ₩1,824 | ₩1,851 | +1.47% | 1.7천 |
|---|
| 2026.03.31 | ₩1,797 | ₩1,918 | ₩1,784 | ₩1,824 | +1.49% | 6.9천 |
|---|
| 2026.03.30 | ₩1,784 | ₩1,931 | ₩1,757 | ₩1,811 | +1.50% | 5.3천 |
|---|
| 2026.03.27 | ₩1,864 | ₩1,918 | ₩1,811 | ₩1,864 | 0.00% | 2천 |
|---|
| 2026.03.26 | ₩1,931 | ₩1,931 | ₩1,931 | ₩1,931 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩1,972 | ₩1,972 | ₩1,918 | ₩1,918 | -2.72% | 1.7천 |
|---|
| 2026.03.24 | ₩1,931 | ₩1,945 | ₩1,918 | ₩1,945 | +0.69% | 700 |
|---|
| 2026.03.23 | ₩1,851 | ₩1,851 | ₩1,797 | ₩1,838 | -0.72% | 1.2만 |
|---|
| 2026.03.20 | ₩1,891 | ₩1,891 | ₩1,851 | ₩1,864 | -1.42% | 4천 |
|---|
| 2026.03.19 | ₩1,918 | ₩1,931 | ₩1,905 | ₩1,918 | 0.00% | 4.9천 |
|---|
| 2026.03.18 | ₩1,945 | ₩1,945 | ₩1,918 | ₩1,945 | 0.00% | 2.3천 |
|---|
| 2026.03.17 | ₩1,999 | ₩1,999 | ₩1,972 | ₩1,972 | -1.34% | 1.5천 |
|---|
| 2026.03.16 | ₩1,958 | ₩2,039 | ₩1,918 | ₩1,999 | +2.05% | 2.3천 |
|---|
| 2026.03.13 | ₩2,012 | ₩2,025 | ₩1,958 | ₩1,972 | -2.00% | 2.7천 |
|---|
| 2026.03.12 | ₩2,213 | ₩2,253 | ₩1,945 | ₩2,052 | -7.27% | 4.2천 |
|---|
| 2026.03.11 | ₩2,146 | ₩2,160 | ₩2,092 | ₩2,092 | -2.50% | 2.6천 |
|---|
| 2026.03.10 | ₩2,160 | ₩2,160 | ₩2,146 | ₩2,146 | -0.62% | 1만 |
|---|
| 2026.03.09 | ₩2,186 | ₩2,186 | ₩2,160 | ₩2,160 | -1.23% | 1.3만 |
|---|
| 2026.03.06 | ₩2,160 | ₩2,227 | ₩2,160 | ₩2,227 | +3.11% | 1.5천 |
|---|
| 2026.03.05 | ₩2,186 | ₩2,200 | ₩2,186 | ₩2,200 | +0.61% | 600 |
|---|
| 2026.03.04 | ₩2,240 | ₩2,240 | ₩2,227 | ₩2,227 | -0.60% | 700 |
|---|
| 2026.03.03 | ₩2,227 | ₩2,227 | ₩2,227 | ₩2,227 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩2,240 | ₩2,240 | ₩2,227 | ₩2,227 | -0.60% | 800 |
|---|
| 2026.02.27 | ₩2,240 | ₩2,240 | ₩2,240 | ₩2,240 | 0.00% | 600 |
|---|
| 2026.02.26 | ₩2,240 | ₩2,240 | ₩2,227 | ₩2,227 | -0.60% | 4.1만 |
|---|
| 2026.02.25 | ₩2,227 | ₩2,240 | ₩2,227 | ₩2,240 | +0.60% | 1.5천 |
|---|
| 2026.02.24 | ₩2,227 | ₩2,240 | ₩2,227 | ₩2,240 | +0.60% | 1천 |
|---|
| 2026.02.23 | ₩2,253 | ₩2,253 | ₩2,227 | ₩2,227 | -1.19% | 3.2천 |
|---|
| 2026.02.20 | ₩2,240 | ₩2,253 | ₩2,240 | ₩2,253 | +0.60% | 2.6천 |
|---|
| 2026.02.19 | ₩2,227 | ₩2,240 | ₩2,227 | ₩2,227 | 0.00% | 1.9만 |
|---|
| 2026.02.18 | ₩2,253 | ₩2,253 | ₩2,253 | ₩2,253 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,253 | ₩2,253 | ₩2,253 | 0.00% | 4.2천 |
|---|
| 2026.02.13 | ₩2,253 | ₩2,294 | ₩2,227 | ₩2,227 | -1.19% | 1.6천 |
|---|
| 2026.02.12 | ₩2,227 | ₩2,294 | ₩2,227 | ₩2,280 | +2.41% | 2.9천 |
|---|
| 2026.02.11 | ₩2,240 | ₩2,253 | ₩2,240 | ₩2,253 | +0.60% | 1.4만 |
|---|
| 2026.02.10 | ₩2,240 | ₩2,253 | ₩2,227 | ₩2,253 | +0.60% | 6.5천 |
|---|
| 2026.02.09 | ₩2,253 | ₩2,280 | ₩2,227 | ₩2,240 | -0.60% | 1.1만 |
|---|
| 2026.02.06 | ₩2,267 | ₩2,294 | ₩2,227 | ₩2,267 | 0.00% | 5.2천 |
|---|
| 2026.02.05 | ₩2,253 | ₩2,294 | ₩2,240 | ₩2,267 | +0.60% | 4천 |
|---|
| 2026.02.04 | ₩2,213 | ₩2,267 | ₩2,213 | ₩2,253 | +1.82% | 2.8만 |
|---|
| 2026.02.03 | ₩2,227 | ₩2,253 | ₩2,213 | ₩2,227 | 0.00% | 3천 |
|---|
| 2026.02.02 | ₩2,267 | ₩2,267 | ₩2,200 | ₩2,213 | -2.37% | 1.7만 |
|---|
| 2026.01.30 | ₩2,307 | ₩2,307 | ₩2,267 | ₩2,280 | -1.16% | 2.3천 |
|---|
| 2026.01.29 | ₩2,294 | ₩2,294 | ₩2,294 | ₩2,294 | 0.00% | 400 |
|---|
| 2026.01.28 | ₩2,240 | ₩2,320 | ₩2,240 | ₩2,294 | +2.40% | 5.9천 |
|---|
| 2026.01.27 | ₩2,240 | ₩2,280 | ₩2,227 | ₩2,280 | +1.80% | 2.2만 |
|---|
| 2026.01.26 | ₩2,267 | ₩2,334 | ₩2,200 | ₩2,253 | -0.59% | 2.4만 |
|---|
| 2026.01.23 | ₩2,213 | ₩2,374 | ₩2,213 | ₩2,280 | +3.03% | 3.9만 |
|---|
| 2026.01.22 | ₩2,240 | ₩2,280 | ₩2,213 | ₩2,227 | -0.60% | 3.6만 |
|---|
| 2026.01.21 | ₩2,240 | ₩2,280 | ₩2,227 | ₩2,267 | +1.20% | 2만 |
|---|
| 2026.01.20 | ₩2,200 | ₩2,294 | ₩2,200 | ₩2,280 | +3.66% | 2.4만 |
|---|
| 2026.01.16 | ₩2,253 | ₩2,253 | ₩2,186 | ₩2,240 | -0.60% | 6.3천 |
|---|
| 2026.01.15 | ₩2,267 | ₩2,320 | ₩2,240 | ₩2,253 | -0.59% | 7.1천 |
|---|
| 2026.01.14 | ₩2,320 | ₩2,320 | ₩2,240 | ₩2,267 | -2.31% | 4.3천 |
|---|
| 2026.01.13 | ₩2,441 | ₩2,455 | ₩2,388 | ₩2,388 | -2.20% | 1.5천 |
|---|
| 2026.01.12 | ₩2,280 | ₩2,388 | ₩2,267 | ₩2,388 | +4.71% | 1만 |
|---|
| 2026.01.09 | ₩2,280 | ₩2,361 | ₩2,280 | ₩2,280 | 0.00% | 3.5천 |
|---|
| 2026.01.08 | ₩2,267 | ₩2,267 | ₩2,267 | ₩2,267 | 0.00% | 300 |
|---|
| 2026.01.07 | ₩2,334 | ₩2,374 | ₩2,320 | ₩2,334 | 0.00% | 5.6천 |
|---|
| 2026.01.06 | ₩2,294 | ₩2,347 | ₩2,227 | ₩2,320 | +1.17% | 1.7만 |
|---|
| 2026.01.05 | ₩2,495 | ₩2,495 | ₩2,240 | ₩2,280 | -8.60% | 2만 |
|---|
| 2026.01.02 | ₩2,495 | ₩2,522 | ₩2,455 | ₩2,468 | -1.08% | 9.3천 |
|---|
| 2025.12.31 | ₩2,481 | ₩2,495 | ₩2,455 | ₩2,495 | +0.54% | 1.5천 |
|---|
| 2025.12.30 | ₩2,441 | ₩2,441 | ₩2,428 | ₩2,441 | 0.00% | 3.4천 |
|---|
| 2025.12.29 | ₩2,495 | ₩2,575 | ₩2,428 | ₩2,428 | -2.69% | 4.1천 |
|---|
| 2025.12.26 | ₩2,616 | ₩2,616 | ₩2,535 | ₩2,535 | -3.08% | 1.5천 |
|---|
| 2025.12.24 | ₩2,629 | ₩2,642 | ₩2,535 | ₩2,642 | +0.51% | 6천 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,844 | ₩2,441 | ₩2,575 | +3.78% | 8.7만 |
|---|
| 2025.12.22 | ₩2,455 | ₩2,937 | ₩2,401 | ₩2,468 | +0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩2,468 | ₩2,535 | ₩2,441 | ₩2,455 | -0.54% | 2.7천 |
|---|
| 2025.12.18 | ₩2,481 | ₩2,481 | ₩2,361 | ₩2,441 | -1.62% | 6.1천 |
|---|
| 2025.12.17 | ₩2,575 | ₩2,575 | ₩2,374 | ₩2,455 | -4.69% | 8.4천 |
|---|
| 2025.12.16 | ₩2,414 | ₩2,495 | ₩2,320 | ₩2,414 | 0.00% | 6.5천 |
|---|
| 2025.12.15 | ₩2,361 | ₩2,495 | ₩2,307 | ₩2,495 | +5.68% | 4.9천 |
|---|
| 2025.12.12 | ₩2,455 | ₩2,495 | ₩2,374 | ₩2,374 | -3.28% | 9.6천 |
|---|
| 2025.12.11 | ₩2,334 | ₩2,535 | ₩2,334 | ₩2,374 | +1.72% | 4.8천 |
|---|
| 2025.12.10 | ₩2,428 | ₩2,428 | ₩2,334 | ₩2,347 | -3.31% | 1만 |
|---|
| 2025.12.09 | ₩2,548 | ₩2,589 | ₩2,428 | ₩2,495 | -2.11% | 21.4만 |
|---|
| 2025.12.08 | ₩2,522 | ₩2,589 | ₩2,495 | ₩2,495 | -1.06% | 7.5천 |
|---|
| 2025.12.05 | ₩2,535 | ₩2,535 | ₩2,522 | ₩2,522 | -0.53% | 3.1천 |
|---|
| 2025.12.04 | ₩2,428 | ₩2,575 | ₩2,428 | ₩2,508 | +3.31% | 9천 |
|---|
| 2025.12.03 | ₩2,548 | ₩2,562 | ₩2,548 | ₩2,562 | +0.53% | 5.2천 |
|---|
| 2025.12.02 | ₩2,428 | ₩2,522 | ₩2,414 | ₩2,522 | +3.87% | 1.1만 |
|---|
| 2025.12.01 | ₩2,374 | ₩2,428 | ₩2,320 | ₩2,361 | -0.56% | 7.8천 |
|---|
| 2025.11.28 | ₩2,347 | ₩2,347 | ₩2,240 | ₩2,267 | -3.43% | 1.4만 |
|---|
| 2025.11.26 | ₩2,227 | ₩2,334 | ₩2,227 | ₩2,334 | +4.82% | 2.5천 |
|---|
| 2025.11.25 | ₩2,213 | ₩2,213 | ₩2,213 | ₩2,213 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩2,267 | ₩2,307 | ₩2,213 | ₩2,213 | -2.37% | 4.3천 |
|---|
| 2025.11.21 | ₩2,240 | ₩2,267 | ₩2,227 | ₩2,267 | +1.20% | 2.8천 |
|---|
| 2025.11.20 | ₩2,267 | ₩2,441 | ₩2,240 | ₩2,240 | -1.18% | 1.8천 |
|---|
| 2025.11.19 | ₩2,294 | ₩2,294 | ₩2,280 | ₩2,280 | -0.58% | 2천 |
|---|
| 2025.11.18 | ₩2,320 | ₩2,374 | ₩2,200 | ₩2,361 | +1.73% | 2만 |
|---|
| 2025.11.17 | ₩2,361 | ₩2,414 | ₩2,334 | ₩2,401 | +1.70% | 3.6천 |
|---|
| 2025.11.14 | ₩2,441 | ₩2,441 | ₩2,401 | ₩2,414 | -1.10% | 1.9천 |
|---|
| 2025.11.13 | ₩2,522 | ₩2,522 | ₩2,428 | ₩2,468 | -2.13% | 1만 |
|---|
| 2025.11.12 | ₩2,414 | ₩2,508 | ₩2,414 | ₩2,495 | +3.33% | 6.5천 |
|---|
| 2025.11.11 | ₩2,495 | ₩2,508 | ₩2,361 | ₩2,428 | -2.69% | 1.2만 |
|---|
| 2025.11.10 | ₩2,361 | ₩2,468 | ₩2,361 | ₩2,468 | +4.55% | 9.3천 |
|---|
| 2025.11.07 | ₩2,361 | ₩2,495 | ₩2,347 | ₩2,347 | -0.57% | 8천 |
|---|
| 2025.11.06 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,414 | -2.70% | 3.1천 |
|---|
| 2025.11.05 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,468 | -0.54% | 3.8천 |
|---|
| 2025.11.04 | ₩2,401 | ₩2,508 | ₩2,401 | ₩2,495 | +3.91% | 6.8천 |
|---|
| 2025.11.03 | ₩2,401 | ₩2,535 | ₩2,401 | ₩2,535 | +5.59% | 4.4천 |
|---|
| 2025.10.31 | ₩2,414 | ₩2,495 | ₩2,414 | ₩2,441 | +1.11% | 3.8천 |
|---|
| 2025.10.30 | ₩2,535 | ₩2,535 | ₩2,414 | ₩2,414 | -4.76% | 7.6천 |
|---|
| 2025.10.29 | ₩2,495 | ₩2,508 | ₩2,401 | ₩2,468 | -1.08% | 7.3천 |
|---|
| 2025.10.28 | ₩2,468 | ₩2,481 | ₩2,468 | ₩2,468 | 0.00% | 1.7천 |
|---|
| 2025.10.27 | ₩2,481 | ₩2,589 | ₩2,481 | ₩2,481 | 0.00% | 5.8천 |
|---|
| 2025.10.24 | ₩2,495 | ₩2,575 | ₩2,455 | ₩2,535 | +1.61% | 3.9천 |
|---|
| 2025.10.23 | ₩2,455 | ₩2,522 | ₩2,455 | ₩2,481 | +1.09% | 2천 |
|---|
| 2025.10.22 | ₩2,495 | ₩2,495 | ₩2,441 | ₩2,468 | -1.08% | 4.5천 |
|---|
| 2025.10.21 | ₩2,589 | ₩2,589 | ₩2,495 | ₩2,508 | -3.11% | 2.7만 |
|---|
| 2025.10.20 | ₩2,642 | ₩2,642 | ₩2,508 | ₩2,508 | -5.08% | 8.6천 |
|---|
| 2025.10.17 | ₩2,642 | ₩2,709 | ₩2,562 | ₩2,616 | -1.02% | 4.3천 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,602 | ₩2,548 | ₩2,562 | +0.53% | 2.6천 |
|---|
| 2025.10.15 | ₩2,548 | ₩2,669 | ₩2,548 | ₩2,589 | +1.58% | 1.2만 |
|---|
| 2025.10.14 | ₩2,642 | ₩2,723 | ₩2,535 | ₩2,562 | -3.05% | 8.1천 |
|---|
| 2025.10.13 | ₩2,616 | ₩2,723 | ₩2,616 | ₩2,642 | +1.03% | 4.6천 |
|---|
| 2025.10.10 | ₩2,683 | ₩2,709 | ₩2,616 | ₩2,629 | -2.00% | 5.4천 |
|---|
