시장 데이터를 불러오는 중
전체 종목
아코사 과거 주가
Arcosa, Inc. Common Stock · ACA · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcosa, Inc. Common Stock · ACA · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩196,329 | ₩197,469 | ₩196,303 | ₩197,389 | +0.54% | 42.4만 |
| 2026.10.08 | ₩196,383 | ₩196,886 | ₩196,249 | ₩196,477 | +0.05% | 64만 |
| 2026.10.07 | ₩196,611 | ₩196,853 | ₩196,222 | ₩196,343 | -0.14% | 56.9만 |
| 2026.10.06 | ₩196,946 | ₩197,215 | ₩196,464 | ₩196,477 | -0.24% | 55.2만 |
| 2026.10.05 | ₩196,692 | ₩197,000 | ₩196,517 | ₩196,812 | +0.06% | 64.1만 |
| 2026.10.02 | ₩196,866 | ₩197,148 | ₩196,477 | ₩196,477 | -0.20% | 35.6만 |
| 2026.10.01 | ₩195,874 | ₩196,625 | ₩195,874 | ₩196,477 | +0.31% | 71.3만 |
| 2026.09.30 | ₩196,008 | ₩196,182 | ₩195,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,008 |
| 0.00% |
| 67.3만 |
| 2026.09.29 | ₩196,544 | ₩196,665 | ₩195,806 | ₩195,806 | -0.38% | 100.5만 |
|---|
| 2026.09.28 | ₩196,504 | ₩196,745 | ₩196,215 | ₩196,517 | +0.01% | 117.1만 |
|---|
| 2026.09.25 | ₩196,745 | ₩196,819 | ₩196,370 | ₩196,638 | -0.05% | 49.2만 |
|---|
| 2026.09.24 | ₩196,504 | ₩196,800 | ₩196,289 | ₩196,504 | 0.00% | 76.8만 |
|---|
| 2026.09.23 | ₩196,410 | ₩196,906 | ₩196,169 | ₩196,477 | +0.03% | 64.2만 |
|---|
| 2026.09.22 | ₩196,397 | ₩196,832 | ₩195,887 | ₩196,611 | +0.11% | 105만 |
|---|
| 2026.09.21 | ₩196,450 | ₩196,477 | ₩195,806 | ₩196,101 | -0.18% | 52.2만 |
|---|
| 2026.09.18 | ₩195,069 | ₩195,592 | ₩195,069 | ₩195,592 | +0.27% | 124.7만 |
|---|
| 2026.09.17 | ₩195,270 | ₩195,324 | ₩195,015 | ₩195,069 | -0.10% | 71.9만 |
|---|
| 2026.09.16 | ₩194,827 | ₩195,069 | ₩194,599 | ₩194,653 | -0.09% | 75.3만 |
|---|
| 2026.09.15 | ₩194,626 | ₩194,854 | ₩194,546 | ₩194,666 | +0.02% | 49.6만 |
|---|
| 2026.09.14 | ₩194,734 | ₩194,841 | ₩194,532 | ₩194,666 | -0.03% | 64.4만 |
|---|
| 2026.09.11 | ₩195,109 | ₩195,270 | ₩194,465 | ₩194,465 | -0.33% | 63.3만 |
|---|
| 2026.09.10 | ₩195,002 | ₩195,136 | ₩194,720 | ₩194,801 | -0.10% | 97.4만 |
|---|
| 2026.09.09 | ₩195,230 | ₩195,404 | ₩194,988 | ₩194,988 | -0.12% | 66만 |
|---|
| 2026.09.08 | ₩195,163 | ₩195,498 | ₩195,136 | ₩195,337 | +0.09% | 51만 |
|---|
| 2026.09.04 | ₩195,216 | ₩195,337 | ₩195,069 | ₩195,069 | -0.08% | 75.6만 |
|---|
| 2026.09.03 | ₩195,270 | ₩195,364 | ₩195,109 | ₩195,109 | -0.08% | 61.1만 |
|---|
| 2026.09.02 | ₩195,002 | ₩195,270 | ₩195,002 | ₩195,069 | +0.03% | 49.9만 |
|---|
| 2026.09.01 | ₩194,814 | ₩195,136 | ₩194,814 | ₩195,109 | +0.15% | 52.3만 |
|---|
| 2026.08.31 | ₩194,814 | ₩195,136 | ₩194,814 | ₩194,868 | +0.03% | 58.3만 |
|---|
| 2026.08.28 | ₩195,069 | ₩195,136 | ₩194,801 | ₩194,841 | -0.12% | 48.4만 |
|---|
| 2026.08.27 | ₩194,935 | ₩195,203 | ₩194,921 | ₩195,122 | +0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩194,935 | ₩195,216 | ₩194,814 | ₩194,814 | -0.06% | 41.4만 |
|---|
| 2026.08.25 | ₩195,096 | ₩195,096 | ₩194,801 | ₩194,801 | -0.15% | 63.8만 |
|---|
| 2026.08.24 | ₩194,747 | ₩194,988 | ₩194,693 | ₩194,827 | +0.04% | 46.7만 |
|---|
| 2026.08.21 | ₩195,015 | ₩195,136 | ₩194,331 | ₩194,331 | -0.35% | 66.4만 |
|---|
| 2026.08.20 | ₩194,640 | ₩195,136 | ₩194,640 | ₩195,002 | +0.19% | 30.3만 |
|---|
| 2026.08.19 | ₩195,002 | ₩195,015 | ₩194,680 | ₩194,801 | -0.10% | 62.1만 |
|---|
| 2026.08.18 | ₩194,693 | ₩195,042 | ₩194,693 | ₩194,935 | +0.12% | 53.8만 |
|---|
| 2026.08.17 | ₩194,962 | ₩195,109 | ₩194,425 | ₩194,479 | -0.25% | 70.1만 |
|---|
| 2026.08.14 | ₩194,734 | ₩195,082 | ₩194,593 | ₩195,002 | +0.14% | 46만 |
|---|
| 2026.08.13 | ₩195,029 | ₩195,029 | ₩194,412 | ₩194,412 | -0.32% | 56.9만 |
|---|
| 2026.08.12 | ₩194,787 | ₩194,988 | ₩194,465 | ₩194,532 | -0.13% | 63.1만 |
|---|
| 2026.08.11 | ₩194,452 | ₩194,599 | ₩194,237 | ₩194,345 | -0.06% | 63.6만 |
|---|
| 2026.08.10 | ₩194,264 | ₩194,519 | ₩194,063 | ₩194,103 | -0.08% | 67.3만 |
|---|
| 2026.08.07 | ₩194,358 | ₩194,626 | ₩194,143 | ₩194,251 | -0.06% | 49.1만 |
|---|
| 2026.08.06 | ₩195,136 | ₩195,458 | ₩194,318 | ₩194,318 | -0.42% | 82.4만 |
|---|
| 2026.08.05 | ₩194,908 | ₩195,136 | ₩194,734 | ₩194,894 | -0.01% | 66.5만 |
|---|
| 2026.08.04 | ₩195,471 | ₩195,471 | ₩194,760 | ₩194,760 | -0.36% | 66.2만 |
|---|
| 2026.08.03 | ₩194,747 | ₩195,780 | ₩194,599 | ₩194,894 | +0.08% | 50.5만 |
|---|
| 2026.07.31 | ₩194,935 | ₩195,122 | ₩194,385 | ₩194,734 | -0.10% | 60만 |
|---|
| 2026.07.30 | ₩194,935 | ₩195,029 | ₩194,452 | ₩194,774 | -0.08% | 47만 |
|---|
| 2026.07.29 | ₩194,801 | ₩195,190 | ₩194,130 | ₩194,291 | -0.26% | 99만 |
|---|
| 2026.07.28 | ₩194,801 | ₩194,928 | ₩194,653 | ₩194,841 | +0.02% | 63.3만 |
|---|
| 2026.07.27 | ₩195,082 | ₩195,082 | ₩194,532 | ₩194,881 | -0.10% | 60만 |
|---|
| 2026.07.24 | ₩194,693 | ₩194,908 | ₩194,371 | ₩194,465 | -0.12% | 57.1만 |
|---|
| 2026.07.23 | ₩194,009 | ₩194,613 | ₩193,748 | ₩194,613 | +0.31% | 56.9만 |
|---|
| 2026.07.22 | ₩194,063 | ₩194,666 | ₩193,634 | ₩194,640 | +0.30% | 108.6만 |
|---|
| 2026.07.21 | ₩194,465 | ₩194,546 | ₩193,929 | ₩193,996 | -0.24% | 59.2만 |
|---|
| 2026.07.20 | ₩195,002 | ₩195,002 | ₩194,076 | ₩194,117 | -0.45% | 54.9만 |
|---|
| 2026.07.17 | ₩194,331 | ₩194,666 | ₩194,117 | ₩194,479 | +0.08% | 218.2만 |
|---|
| 2026.07.16 | ₩194,398 | ₩194,599 | ₩194,278 | ₩194,465 | +0.03% | 63.7만 |
|---|
| 2026.07.15 | ₩194,532 | ₩194,767 | ₩194,157 | ₩194,264 | -0.14% | 114.8만 |
|---|
| 2026.07.14 | ₩195,122 | ₩195,485 | ₩194,492 | ₩194,573 | -0.28% | 88.2만 |
|---|
| 2026.07.13 | ₩194,532 | ₩195,122 | ₩194,170 | ₩194,358 | -0.09% | 74.8만 |
|---|
| 2026.07.10 | ₩194,506 | ₩195,096 | ₩194,304 | ₩194,465 | -0.02% | 38.1만 |
|---|
| 2026.07.09 | ₩195,136 | ₩195,337 | ₩194,291 | ₩194,425 | -0.36% | 40.4만 |
|---|
| 2026.07.08 | ₩193,942 | ₩194,975 | ₩193,942 | ₩194,975 | +0.53% | 68.5만 |
|---|
| 2026.07.07 | ₩194,210 | ₩194,801 | ₩193,875 | ₩194,130 | -0.04% | 54.5만 |
|---|
| 2026.07.06 | ₩194,734 | ₩195,377 | ₩193,996 | ₩194,975 | +0.12% | 50만 |
|---|
| 2026.07.02 | ₩194,479 | ₩194,774 | ₩193,795 | ₩194,425 | -0.03% | 134.3만 |
|---|
| 2026.07.01 | ₩194,304 | ₩195,806 | ₩194,009 | ₩194,009 | -0.15% | 82.4만 |
|---|
| 2026.06.30 | ₩194,452 | ₩194,854 | ₩194,143 | ₩194,854 | +0.21% | 52.3만 |
|---|
| 2026.06.29 | ₩193,795 | ₩194,197 | ₩193,406 | ₩193,956 | +0.08% | 127.1만 |
|---|
| 2026.06.26 | ₩193,929 | ₩194,841 | ₩193,701 | ₩193,795 | -0.07% | 221.2만 |
|---|
| 2026.06.25 | ₩193,527 | ₩194,626 | ₩193,124 | ₩194,412 | +0.46% | 195.5만 |
|---|
| 2026.06.24 | ₩194,358 | ₩194,465 | ₩193,486 | ₩193,580 | -0.40% | 170.3만 |
|---|
| 2026.06.23 | ₩193,500 | ₩194,827 | ₩193,325 | ₩194,358 | +0.44% | 253.2만 |
|---|
| 2026.06.22 | ₩194,465 | ₩197,040 | ₩193,071 | ₩194,331 | -0.07% | 445.5만 |
|---|
| 2026.06.18 | ₩181,899 | ₩184,755 | ₩179,833 | ₩182,180 | +0.15% | 68.7만 |
|---|
| 2026.06.17 | ₩178,439 | ₩182,395 | ₩177,862 | ₩178,546 | +0.06% | 40.4만 |
|---|
| 2026.06.16 | ₩174,000 | ₩178,888 | ₩170,338 | ₩177,916 | +2.25% | 28만 |
|---|
| 2026.06.15 | ₩175,904 | ₩179,069 | ₩172,135 | ₩172,256 | -2.07% | 26.3만 |
|---|
| 2026.06.12 | ₩172,001 | ₩175,412 | ₩171,596 | ₩173,691 | +0.98% | 26.2만 |
|---|
| 2026.06.11 | ₩167,347 | ₩170,258 | ₩164,162 | ₩170,258 | +1.74% | 27.4만 |
|---|
| 2026.06.10 | ₩172,940 | ₩173,061 | ₩164,746 | ₩164,759 | -4.73% | 29.3만 |
|---|
| 2026.06.09 | ₩168,528 | ₩171,089 | ₩166,221 | ₩170,781 | +1.34% | 35만 |
|---|
| 2026.06.08 | ₩165,349 | ₩168,501 | ₩162,486 | ₩165,684 | +0.20% | 30.1만 |
|---|
| 2026.06.05 | ₩164,960 | ₩166,234 | ₩162,801 | ₩164,276 | -0.41% | 24.1만 |
|---|
| 2026.06.04 | ₩165,148 | ₩167,535 | ₩164,518 | ₩166,355 | +0.73% | 26.2만 |
|---|
| 2026.06.03 | ₩163,539 | ₩166,811 | ₩163,083 | ₩166,033 | +1.53% | 32.8만 |
|---|
| 2026.06.02 | ₩167,415 | ₩171,411 | ₩164,705 | ₩164,759 | -1.59% | 22.6만 |
|---|
| 2026.06.01 | ₩168,233 | ₩168,769 | ₩162,511 | ₩167,160 | -0.64% | 24.9만 |
|---|
| 2026.05.29 | ₩171,666 | ₩172,618 | ₩169,413 | ₩169,989 | -0.98% | 21.5만 |
|---|
| 2026.05.28 | ₩172,806 | ₩172,806 | ₩161,956 | ₩170,513 | -1.33% | 24.7만 |
|---|
| 2026.05.27 | ₩169,574 | ₩171,599 | ₩167,931 | ₩169,976 | +0.24% | 17.3만 |
|---|
| 2026.05.26 | ₩165,859 | ₩169,218 | ₩163,244 | ₩168,434 | +1.55% | 29만 |
|---|
| 2026.05.22 | ₩161,125 | ₩162,265 | ₩157,141 | ₩161,943 | +0.51% | 33.4만 |
|---|
| 2026.05.21 | ₩159,140 | ₩159,904 | ₩156,162 | ₩159,797 | +0.41% | 25.1만 |
|---|
| 2026.05.20 | ₩158,295 | ₩161,406 | ₩155,519 | ₩161,259 | +1.87% | 22.8만 |
|---|
| 2026.05.19 | ₩162,224 | ₩162,224 | ₩155,021 | ₩157,235 | -3.08% | 26.4만 |
|---|
| 2026.05.18 | ₩167,240 | ₩167,240 | ₩162,345 | ₩163,780 | -2.07% | 19.8만 |
|---|
| 2026.05.15 | ₩171,840 | ₩171,840 | ₩165,617 | ₩166,489 | -3.11% | 23.4만 |
|---|
| 2026.05.14 | ₩175,059 | ₩177,151 | ₩171,988 | ₩174,228 | -0.47% | 21.5만 |
|---|
| 2026.05.13 | ₩170,995 | ₩173,061 | ₩168,970 | ₩172,819 | +1.07% | 20.9만 |
|---|
| 2026.05.12 | ₩172,967 | ₩173,483 | ₩167,535 | ₩171,062 | -1.10% | 30.2만 |
|---|
| 2026.05.11 | ₩173,275 | ₩177,393 | ₩171,693 | ₩173,812 | +0.31% | 40.2만 |
|---|
| 2026.05.08 | ₩172,712 | ₩174,382 | ₩170,593 | ₩174,268 | +0.90% | 25만 |
|---|
| 2026.05.07 | ₩176,467 | ₩176,467 | ₩169,936 | ₩171,720 | -2.69% | 27.9만 |
|---|
| 2026.05.06 | ₩179,002 | ₩181,832 | ₩173,704 | ₩176,212 | -1.56% | 35.2만 |
|---|
| 2026.05.05 | ₩167,106 | ₩176,172 | ₩165,296 | ₩176,025 | +5.34% | 30.4만 |
|---|
| 2026.05.04 | ₩166,972 | ₩172,618 | ₩164,739 | ₩165,215 | -1.05% | 51.2만 |
|---|
| 2026.05.01 | ₩160,347 | ₩169,762 | ₩158,402 | ₩167,321 | +4.35% | 56.1만 |
|---|
| 2026.04.30 | ₩157,141 | ₩172,940 | ₩157,141 | ₩169,614 | +7.94% | 51.6만 |
|---|
| 2026.04.29 | ₩158,268 | ₩159,113 | ₩155,787 | ₩156,176 | -1.32% | 21.1만 |
|---|
| 2026.04.28 | ₩161,259 | ₩161,272 | ₩156,404 | ₩158,120 | -1.95% | 24.5만 |
|---|
| 2026.04.27 | ₩159,904 | ₩161,795 | ₩157,450 | ₩161,527 | +1.01% | 31.7만 |
|---|
| 2026.04.24 | ₩160,937 | ₩162,345 | ₩158,764 | ₩160,186 | -0.47% | 22만 |
|---|
| 2026.04.23 | ₩158,214 | ₩163,579 | ₩158,214 | ₩161,192 | +1.88% | 20.2만 |
|---|
| 2026.04.22 | ₩154,969 | ₩158,965 | ₩154,969 | ₩158,027 | +1.97% | 23.5만 |
|---|
| 2026.04.21 | ₩153,561 | ₩155,103 | ₩151,227 | ₩153,467 | -0.06% | 28.2만 |
|---|
| 2026.04.20 | ₩152,903 | ₩154,131 | ₩152,595 | ₩153,480 | +0.38% | 14.5만 |
|---|
| 2026.04.17 | ₩151,790 | ₩156,068 | ₩151,281 | ₩153,534 | +1.15% | 48만 |
|---|
| 2026.04.16 | ₩148,585 | ₩150,972 | ₩147,297 | ₩148,585 | 0.00% | 26.6만 |
|---|
| 2026.04.15 | ₩153,507 | ₩154,231 | ₩148,853 | ₩149,215 | -2.80% | 20.9만 |
|---|
| 2026.04.14 | ₩153,601 | ₩153,601 | ₩149,685 | ₩153,212 | -0.25% | 18.5만 |
|---|
| 2026.04.13 | ₩150,784 | ₩153,614 | ₩149,577 | ₩153,520 | +1.81% | 24.1만 |
|---|
| 2026.04.10 | ₩150,395 | ₩150,771 | ₩148,880 | ₩149,671 | -0.48% | 20.8만 |
|---|
| 2026.04.09 | ₩146,479 | ₩151,750 | ₩146,479 | ₩150,221 | +2.55% | 18만 |
|---|
| 2026.04.08 | ₩148,719 | ₩151,951 | ₩147,217 | ₩147,660 | -0.71% | 39.3만 |
|---|
| 2026.04.07 | ₩141,732 | ₩144,333 | ₩140,860 | ₩142,442 | +0.50% | 23.6만 |
|---|
| 2026.04.06 | ₩142,738 | ₩143,797 | ₩140,873 | ₩142,536 | -0.14% | 27.2만 |
|---|
| 2026.04.02 | ₩141,624 | ₩146,198 | ₩139,988 | ₩144,441 | +1.99% | 30.8만 |
|---|
| 2026.04.01 | ₩143,515 | ₩146,855 | ₩142,349 | ₩144,870 | +0.94% | 31.7만 |
|---|
| 2026.03.31 | ₩139,572 | ₩143,509 | ₩137,357 | ₩142,349 | +1.99% | 25.9만 |
|---|
| 2026.03.30 | ₩138,996 | ₩139,344 | ₩134,101 | ₩136,917 | -1.50% | 34.5만 |
|---|
| 2026.03.27 | ₩141,249 | ₩143,314 | ₩137,507 | ₩137,936 | -2.35% | 30.6만 |
|---|
| 2026.03.26 | ₩141,061 | ₩142,288 | ₩139,298 | ₩141,075 | +0.01% | 31.9만 |
|---|
| 2026.03.25 | ₩144,401 | ₩145,554 | ₩141,195 | ₩143,126 | -0.88% | 21.6만 |
|---|
| 2026.03.24 | ₩138,017 | ₩144,146 | ₩138,017 | ₩142,147 | +2.99% | 33.6만 |
|---|
| 2026.03.23 | ₩139,894 | ₩143,354 | ₩138,470 | ₩139,827 | -0.05% | 23만 |
|---|
| 2026.03.20 | ₩137,494 | ₩137,494 | ₩133,925 | ₩135,026 | -1.79% | 65.6만 |
|---|
| 2026.03.19 | ₩137,185 | ₩138,815 | ₩135,750 | ₩137,024 | -0.12% | 24만 |
|---|
| 2026.03.18 | ₩140,243 | ₩141,872 | ₩139,049 | ₩139,277 | -0.69% | 36.3만 |
|---|
| 2026.03.17 | ₩143,556 | ₩143,931 | ₩140,806 | ₩141,142 | -1.68% | 29.8만 |
|---|
| 2026.03.16 | ₩143,918 | ₩146,224 | ₩141,235 | ₩142,000 | -1.33% | 27.1만 |
|---|
| 2026.03.13 | ₩144,521 | ₩145,862 | ₩140,236 | ₩141,732 | -1.93% | 26.6만 |
|---|
| 2026.03.12 | ₩145,138 | ₩147,311 | ₩142,322 | ₩143,676 | -1.01% | 46.7만 |
|---|
| 2026.03.11 | ₩144,722 | ₩149,611 | ₩144,119 | ₩147,955 | +2.23% | 40.5만 |
|---|
| 2026.03.10 | ₩146,184 | ₩150,530 | ₩144,950 | ₩145,165 | -0.70% | 42.1만 |
|---|
| 2026.03.09 | ₩143,636 | ₩148,256 | ₩140,223 | ₩147,432 | +2.64% | 65.4만 |
|---|
| 2026.03.06 | ₩144,830 | ₩147,391 | ₩143,616 | ₩146,841 | +1.39% | 46.8만 |
|---|
| 2026.03.05 | ₩149,537 | ₩150,483 | ₩146,157 | ₩149,242 | -0.20% | 52.7만 |
|---|
| 2026.03.04 | ₩148,907 | ₩151,468 | ₩146,634 | ₩150,959 | +1.38% | 36.1만 |
|---|
| 2026.03.03 | ₩140,766 | ₩148,632 | ₩136,272 | ₩147,941 | +5.10% | 45.2만 |
|---|
| 2026.03.02 | ₩142,778 | ₩150,248 | ₩139,312 | ₩145,675 | +2.03% | 68만 |
|---|
| 2026.02.27 | ₩159,462 | ₩162,975 | ₩141,323 | ₩144,146 | -9.60% | 100.2만 |
|---|
| 2026.02.26 | ₩170,325 | ₩171,344 | ₩166,073 | ₩170,995 | +0.39% | 32.3만 |
|---|
| 2026.02.25 | ₩168,836 | ₩174,549 | ₩167,374 | ₩169,882 | +0.62% | 41.7만 |
|---|
| 2026.02.24 | ₩164,612 | ₩168,239 | ₩162,888 | ₩167,535 | +1.78% | 26.4만 |
|---|
| 2026.02.23 | ₩168,836 | ₩170,305 | ₩162,975 | ₩164,249 | -2.72% | 27.5만 |
|---|
| 2026.02.20 | ₩167,106 | ₩170,955 | ₩167,106 | ₩169,413 | +1.38% | 23만 |
|---|
| 2026.02.19 | ₩163,565 | ₩167,146 | ₩162,975 | ₩167,026 | +2.12% | 22.6만 |
|---|
| 2026.02.18 | ₩167,643 | ₩169,963 | ₩164,088 | ₩165,068 | -1.54% | 22.7만 |
|---|
| 2026.02.17 | ₩170,016 | ₩170,660 | ₩167,012 | ₩167,830 | -1.29% | 16.7만 |
|---|
| 2026.02.13 | ₩170,673 | ₩173,631 | ₩169,654 | ₩170,955 | +0.17% | 22만 |
|---|
| 2026.02.12 | ₩173,557 | ₩175,334 | ₩169,084 | ₩169,949 | -2.08% | 15.2만 |
|---|
| 2026.02.11 | ₩173,651 | ₩175,689 | ₩170,606 | ₩171,451 | -1.27% | 14.7만 |
|---|
| 2026.02.10 | ₩170,606 | ₩172,632 | ₩168,152 | ₩171,894 | +0.75% | 23.2만 |
|---|
| 2026.02.09 | ₩166,301 | ₩170,861 | ₩166,301 | ₩169,735 | +2.06% | 25.5만 |
|---|
| 2026.02.06 | ₩163,606 | ₩167,911 | ₩163,606 | ₩167,294 | +2.25% | 31.3만 |
|---|
| 2026.02.05 | ₩159,113 | ₩162,493 | ₩159,113 | ₩162,050 | +1.85% | 27.6만 |
|---|
| 2026.02.04 | ₩159,904 | ₩160,897 | ₩156,759 | ₩159,582 | -0.20% | 14.4만 |
|---|
| 2026.02.03 | ₩156,833 | ₩159,462 | ₩155,948 | ₩158,080 | +0.80% | 13.3만 |
|---|
| 2026.02.02 | ₩153,145 | ₩156,873 | ₩152,273 | ₩156,082 | +1.92% | 16.3만 |
|---|
| 2026.01.30 | ₩151,562 | ₩154,043 | ₩151,066 | ₩153,520 | +1.29% | 31.2만 |
|---|
| 2026.01.29 | ₩152,340 | ₩154,479 | ₩151,321 | ₩153,748 | +0.92% | 18.5만 |
|---|
| 2026.01.28 | ₩154,164 | ₩154,741 | ₩151,254 | ₩151,616 | -1.65% | 18.4만 |
|---|
| 2026.01.27 | ₩152,716 | ₩154,191 | ₩152,213 | ₩153,453 | +0.48% | 10.9만 |
|---|
| 2026.01.26 | ₩152,608 | ₩154,017 | ₩151,495 | ₩152,568 | -0.03% | 20.6만 |
|---|
| 2026.01.23 | ₩155,022 | ₩155,934 | ₩151,421 | ₩152,219 | -1.81% | 21.5만 |
|---|
| 2026.01.22 | ₩158,429 | ₩159,374 | ₩155,639 | ₩156,471 | -1.24% | 19.4만 |
|---|
| 2026.01.21 | ₩152,716 | ₩157,457 | ₩152,716 | ₩157,329 | +3.02% | 20.9만 |
|---|
| 2026.01.20 | ₩152,193 | ₩153,204 | ₩150,149 | ₩151,442 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩154,218 | ₩155,612 | ₩153,004 | ₩154,580 | +0.23% | 29.2만 |
|---|
| 2026.01.15 | ₩151,549 | ₩156,008 | ₩151,549 | ₩155,264 | +2.45% | 35.1만 |
|---|
| 2026.01.14 | ₩150,878 | ₩155,696 | ₩148,183 | ₩150,610 | -0.18% | 29.4만 |
|---|
| 2026.01.13 | ₩149,282 | ₩149,363 | ₩146,466 | ₩149,095 | -0.13% | 20.5만 |
|---|
| 2026.01.12 | ₩148,571 | ₩149,323 | ₩148,069 | ₩148,585 | +0.01% | 16.1만 |
|---|
| 2026.01.09 | ₩146,399 | ₩149,564 | ₩146,399 | ₩149,430 | +2.07% | 21만 |
|---|
| 2026.01.08 | ₩143,636 | ₩146,003 | ₩143,274 | ₩145,380 | +1.21% | 18만 |
|---|
| 2026.01.07 | ₩145,138 | ₩145,648 | ₩142,147 | ₩144,146 | -0.68% | 23.2만 |
|---|
| 2026.01.06 | ₩144,830 | ₩145,956 | ₩142,147 | ₩145,487 | +0.45% | 23.1만 |
|---|
| 2026.01.05 | ₩142,603 | ₩148,263 | ₩142,603 | ₩145,997 | +2.38% | 20.4만 |
|---|
| 2026.01.02 | ₩143,328 | ₩144,763 | ₩141,846 | ₩143,220 | -0.07% | 21.7만 |
|---|
| 2025.12.31 | ₩144,105 | ₩144,924 | ₩142,054 | ₩142,590 | -1.05% | 14.8만 |
|---|
| 2025.12.30 | ₩146,399 | ₩147,465 | ₩144,910 | ₩144,910 | -1.02% | 12.1만 |
|---|
| 2025.12.29 | ₩148,048 | ₩148,048 | ₩145,929 | ₩146,587 | -0.99% | 17.2만 |
|---|
| 2025.12.26 | ₩148,437 | ₩148,605 | ₩147,136 | ₩147,901 | -0.36% | 7.5만 |
|---|
| 2025.12.24 | ₩149,631 | ₩149,711 | ₩147,787 | ₩148,706 | -0.62% | 9.9만 |
|---|
| 2025.12.23 | ₩149,510 | ₩149,825 | ₩148,283 | ₩149,095 | -0.28% | 12만 |
|---|
| 2025.12.22 | ₩149,698 | ₩151,428 | ₩148,464 | ₩150,503 | +0.54% | 19.2만 |
|---|
| 2025.12.19 | ₩146,412 | ₩149,859 | ₩146,412 | ₩149,162 | +1.88% | 57.1만 |
|---|
| 2025.12.18 | ₩146,721 | ₩147,432 | ₩145,480 | ₩147,096 | +0.26% | 25.6만 |
|---|
| 2025.12.17 | ₩146,962 | ₩148,960 | ₩143,757 | ₩145,111 | -1.26% | 20만 |
|---|
| 2025.12.16 | ₩147,767 | ₩148,719 | ₩144,655 | ₩147,284 | -0.33% | 27.3만 |
|---|
| 2025.12.15 | ₩149,001 | ₩149,001 | ₩146,560 | ₩147,230 | -1.19% | 24.2만 |
|---|
| 2025.12.12 | ₩151,871 | ₩151,884 | ₩147,432 | ₩148,652 | -2.12% | 18.7만 |
|---|
| 2025.12.11 | ₩148,867 | ₩151,696 | ₩147,859 | ₩151,522 | +1.78% | 22.8만 |
|---|
| 2025.12.10 | ₩145,836 | ₩149,966 | ₩145,608 | ₩148,652 | +1.93% | 28.8만 |
|---|
| 2025.12.09 | ₩143,126 | ₩145,970 | ₩142,872 | ₩145,192 | +1.44% | 23.5만 |
|---|
| 2025.12.08 | ₩145,098 | ₩146,754 | ₩143,448 | ₩143,569 | -1.05% | 20.1만 |
|---|
| 2025.12.05 | ₩144,012 | ₩145,031 | ₩142,791 | ₩143,891 | -0.08% | 22.8만 |
|---|
| 2025.12.04 | ₩142,483 | ₩144,642 | ₩141,430 | ₩143,717 | +0.87% | 18.5만 |
|---|
| 2025.12.03 | ₩142,442 | ₩144,964 | ₩138,902 | ₩143,542 | +0.77% | 26.4만 |
|---|
| 2025.12.02 | ₩142,630 | ₩143,046 | ₩140,994 | ₩142,282 | -0.24% | 21.4만 |
|---|
| 2025.12.01 | ₩141,088 | ₩143,046 | ₩138,902 | ₩141,866 | +0.55% | 19.8만 |
|---|
| 2025.11.28 | ₩142,684 | ₩143,368 | ₩141,899 | ₩142,885 | +0.14% | 10.4만 |
|---|
| 2025.11.26 | ₩141,168 | ₩145,514 | ₩141,168 | ₩142,724 | +1.10% | 38.5만 |
|---|
| 2025.11.25 | ₩139,479 | ₩143,676 | ₩139,479 | ₩142,402 | +2.10% | 23.6만 |
|---|
| 2025.11.24 | ₩137,024 | ₩140,766 | ₩135,636 | ₩140,337 | +2.42% | 24.7만 |
|---|
| 2025.11.21 | ₩134,141 | ₩138,090 | ₩133,209 | ₩137,413 | +2.44% | 22.1만 |
|---|
| 2025.11.20 | ₩136,434 | ₩138,728 | ₩132,847 | ₩133,323 | -2.28% | 25.2만 |
|---|
| 2025.11.19 | ₩132,920 | ₩135,536 | ₩131,579 | ₩133,819 | +0.68% | 25.3만 |
|---|
| 2025.11.18 | ₩131,257 | ₩133,336 | ₩129,286 | ₩132,062 | +0.61% | 19.3만 |
|---|
| 2025.11.17 | ₩134,543 | ₩136,702 | ₩129,340 | ₩131,231 | -2.46% | 27.7만 |
|---|
| 2025.11.14 | ₩133,940 | ₩135,355 | ₩131,834 | ₩134,758 | +0.61% | 25.6만 |
|---|
| 2025.11.13 | ₩133,376 | ₩137,433 | ₩133,376 | ₩136,273 | +2.17% | 34.9만 |
|---|
| 2025.11.12 | ₩132,652 | ₩135,529 | ₩132,652 | ₩134,610 | +1.48% | 37.4만 |
|---|
| 2025.11.11 | ₩133,578 | ₩135,361 | ₩132,612 | ₩132,800 | -0.58% | 12.7만 |
|---|
| 2025.11.10 | ₩134,355 | ₩135,938 | ₩132,773 | ₩134,181 | -0.13% | 13.8만 |
|---|
| 2025.11.07 | ₩132,196 | ₩133,423 | ₩130,077 | ₩132,880 | +0.52% | 20.3만 |
|---|
| 2025.11.06 | ₩134,744 | ₩136,727 | ₩132,143 | ₩132,371 | -1.76% | 20.7만 |
|---|
| 2025.11.05 | ₩134,329 | ₩137,225 | ₩134,107 | ₩134,852 | +0.39% | 18.3만 |
|---|
| 2025.11.04 | ₩136,032 | ₩136,032 | ₩133,725 | ₩134,503 | -1.12% | 19.8만 |
|---|
| 2025.11.03 | ₩137,185 | ₩138,473 | ₩133,477 | ₩136,501 | -0.50% | 40만 |
|---|
| 2025.10.31 | ₩128,052 | ₩137,735 | ₩124,538 | ₩136,796 | +6.83% | 50.8만 |
|---|
| 2025.10.30 | ₩123,358 | ₩124,954 | ₩122,580 | ₩123,720 | +0.29% | 23.9만 |
|---|
| 2025.10.29 | ₩124,967 | ₩127,381 | ₩123,774 | ₩124,967 | 0.00% | 20.6만 |
|---|
| 2025.10.28 | ₩124,216 | ₩125,879 | ₩123,941 | ₩125,558 | +1.08% | 13만 |
|---|
| 2025.10.27 | ₩126,537 | ₩126,537 | ₩124,109 | ₩124,619 | -1.52% | 13.6만 |
|---|
| 2025.10.24 | ₩126,738 | ₩127,851 | ₩125,665 | ₩125,879 | -0.68% | 14.1만 |
|---|
| 2025.10.23 | ₩124,900 | ₩125,336 | ₩123,546 | ₩124,806 | -0.08% | 13.8만 |
|---|
| 2025.10.22 | ₩127,596 | ₩127,596 | ₩123,009 | ₩123,801 | -2.97% | 18.1만 |
|---|
| 2025.10.21 | ₩125,222 | ₩127,462 | ₩123,895 | ₩127,060 | +1.47% | 19만 |
|---|
| 2025.10.20 | ₩126,201 | ₩127,549 | ₩125,148 | ₩125,611 | -0.47% | 14.6만 |
|---|
| 2025.10.17 | ₩123,720 | ₩125,249 | ₩121,910 | ₩125,048 | +1.07% | 38.8만 |
|---|
| 2025.10.16 | ₩124,967 | ₩124,967 | ₩123,009 | ₩123,948 | -0.82% | 17.8만 |
|---|
| 2025.10.15 | ₩123,680 | ₩125,262 | ₩123,358 | ₩124,552 | +0.70% | 20.8만 |
|---|
| 2025.10.14 | ₩120,327 | ₩125,081 | ₩119,538 | ₩124,739 | +3.67% | 14.9만 |
|---|
| 2025.10.13 | ₩121,132 | ₩122,218 | ₩120,367 | ₩121,776 | +0.53% | 13만 |
|---|
| 2025.10.10 | ₩122,459 | ₩123,103 | ₩119,402 | ₩119,563 | -2.37% | 18.7만 |
|---|