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 | ₩196,344 | ₩197,484 | ₩196,317 | ₩197,404 | +0.54% | 42.4만 |
| 2026.10.08 | ₩196,398 | ₩196,901 | ₩196,264 | ₩196,492 | +0.05% | 64만 |
| 2026.10.07 | ₩196,626 | ₩196,867 | ₩196,237 | ₩196,358 | -0.14% | 56.9만 |
| 2026.10.06 | ₩196,961 | ₩197,229 | ₩196,478 | ₩196,492 | -0.24% | 55.2만 |
| 2026.10.05 | ₩196,706 | ₩197,015 | ₩196,532 | ₩196,827 | +0.06% | 64.1만 |
| 2026.10.02 | ₩196,881 | ₩197,162 | ₩196,492 | ₩196,492 | -0.20% | 35.6만 |
| 2026.10.01 | ₩195,888 | ₩196,639 | ₩195,888 | ₩196,492 | +0.31% | 71.3만 |
| 2026.09.30 | ₩196,022 | ₩196,197 | ₩195,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,022 |
| 0.00% |
| 67.3만 |
| 2026.09.29 | ₩196,559 | ₩196,679 | ₩195,821 | ₩195,821 | -0.38% | 100.5만 |
|---|
| 2026.09.28 | ₩196,518 | ₩196,760 | ₩196,230 | ₩196,532 | +0.01% | 117.1만 |
|---|
| 2026.09.25 | ₩196,760 | ₩196,834 | ₩196,384 | ₩196,653 | -0.05% | 49.2만 |
|---|
| 2026.09.24 | ₩196,518 | ₩196,815 | ₩196,304 | ₩196,518 | 0.00% | 76.8만 |
|---|
| 2026.09.23 | ₩196,425 | ₩196,921 | ₩196,183 | ₩196,492 | +0.03% | 64.2만 |
|---|
| 2026.09.22 | ₩196,411 | ₩196,847 | ₩195,902 | ₩196,626 | +0.11% | 105만 |
|---|
| 2026.09.21 | ₩196,465 | ₩196,492 | ₩195,821 | ₩196,116 | -0.18% | 52.2만 |
|---|
| 2026.09.18 | ₩195,083 | ₩195,606 | ₩195,083 | ₩195,606 | +0.27% | 124.7만 |
|---|
| 2026.09.17 | ₩195,285 | ₩195,338 | ₩195,030 | ₩195,083 | -0.10% | 71.9만 |
|---|
| 2026.09.16 | ₩194,842 | ₩195,083 | ₩194,614 | ₩194,668 | -0.09% | 75.3만 |
|---|
| 2026.09.15 | ₩194,641 | ₩194,869 | ₩194,560 | ₩194,681 | +0.02% | 49.6만 |
|---|
| 2026.09.14 | ₩194,748 | ₩194,855 | ₩194,547 | ₩194,681 | -0.03% | 64.4만 |
|---|
| 2026.09.11 | ₩195,124 | ₩195,285 | ₩194,480 | ₩194,480 | -0.33% | 63.3만 |
|---|
| 2026.09.10 | ₩195,016 | ₩195,150 | ₩194,735 | ₩194,815 | -0.10% | 97.4만 |
|---|
| 2026.09.09 | ₩195,244 | ₩195,419 | ₩195,003 | ₩195,003 | -0.12% | 66만 |
|---|
| 2026.09.08 | ₩195,177 | ₩195,513 | ₩195,150 | ₩195,352 | +0.09% | 51만 |
|---|
| 2026.09.04 | ₩195,231 | ₩195,352 | ₩195,083 | ₩195,083 | -0.08% | 75.6만 |
|---|
| 2026.09.03 | ₩195,285 | ₩195,378 | ₩195,124 | ₩195,124 | -0.08% | 61.1만 |
|---|
| 2026.09.02 | ₩195,016 | ₩195,285 | ₩195,016 | ₩195,083 | +0.03% | 49.9만 |
|---|
| 2026.09.01 | ₩194,829 | ₩195,150 | ₩194,829 | ₩195,124 | +0.15% | 52.3만 |
|---|
| 2026.08.31 | ₩194,829 | ₩195,150 | ₩194,829 | ₩194,882 | +0.03% | 58.3만 |
|---|
| 2026.08.28 | ₩195,083 | ₩195,150 | ₩194,815 | ₩194,855 | -0.12% | 48.4만 |
|---|
| 2026.08.27 | ₩194,949 | ₩195,217 | ₩194,936 | ₩195,137 | +0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩194,949 | ₩195,231 | ₩194,829 | ₩194,829 | -0.06% | 41.4만 |
|---|
| 2026.08.25 | ₩195,110 | ₩195,110 | ₩194,815 | ₩194,815 | -0.15% | 63.8만 |
|---|
| 2026.08.24 | ₩194,761 | ₩195,003 | ₩194,708 | ₩194,842 | +0.04% | 46.7만 |
|---|
| 2026.08.21 | ₩195,030 | ₩195,150 | ₩194,346 | ₩194,346 | -0.35% | 66.4만 |
|---|
| 2026.08.20 | ₩194,654 | ₩195,150 | ₩194,654 | ₩195,016 | +0.19% | 30.3만 |
|---|
| 2026.08.19 | ₩195,016 | ₩195,030 | ₩194,694 | ₩194,815 | -0.10% | 62.1만 |
|---|
| 2026.08.18 | ₩194,708 | ₩195,057 | ₩194,708 | ₩194,949 | +0.12% | 53.8만 |
|---|
| 2026.08.17 | ₩194,976 | ₩195,124 | ₩194,440 | ₩194,493 | -0.25% | 70.1만 |
|---|
| 2026.08.14 | ₩194,748 | ₩195,097 | ₩194,607 | ₩195,016 | +0.14% | 46만 |
|---|
| 2026.08.13 | ₩195,043 | ₩195,043 | ₩194,426 | ₩194,426 | -0.32% | 56.9만 |
|---|
| 2026.08.12 | ₩194,802 | ₩195,003 | ₩194,480 | ₩194,547 | -0.13% | 63.1만 |
|---|
| 2026.08.11 | ₩194,466 | ₩194,614 | ₩194,252 | ₩194,359 | -0.06% | 63.6만 |
|---|
| 2026.08.10 | ₩194,279 | ₩194,533 | ₩194,077 | ₩194,118 | -0.08% | 67.3만 |
|---|
| 2026.08.07 | ₩194,372 | ₩194,641 | ₩194,158 | ₩194,265 | -0.06% | 49.1만 |
|---|
| 2026.08.06 | ₩195,150 | ₩195,472 | ₩194,332 | ₩194,332 | -0.42% | 82.4만 |
|---|
| 2026.08.05 | ₩194,922 | ₩195,150 | ₩194,748 | ₩194,909 | -0.01% | 66.5만 |
|---|
| 2026.08.04 | ₩195,486 | ₩195,486 | ₩194,775 | ₩194,775 | -0.36% | 66.2만 |
|---|
| 2026.08.03 | ₩194,761 | ₩195,794 | ₩194,614 | ₩194,909 | +0.08% | 50.5만 |
|---|
| 2026.07.31 | ₩194,949 | ₩195,137 | ₩194,399 | ₩194,748 | -0.10% | 60만 |
|---|
| 2026.07.30 | ₩194,949 | ₩195,043 | ₩194,466 | ₩194,788 | -0.08% | 47만 |
|---|
| 2026.07.29 | ₩194,815 | ₩195,204 | ₩194,144 | ₩194,305 | -0.26% | 99만 |
|---|
| 2026.07.28 | ₩194,815 | ₩194,943 | ₩194,668 | ₩194,855 | +0.02% | 63.3만 |
|---|
| 2026.07.27 | ₩195,097 | ₩195,097 | ₩194,547 | ₩194,896 | -0.10% | 60만 |
|---|
| 2026.07.24 | ₩194,708 | ₩194,922 | ₩194,386 | ₩194,480 | -0.12% | 57.1만 |
|---|
| 2026.07.23 | ₩194,024 | ₩194,627 | ₩193,762 | ₩194,627 | +0.31% | 56.9만 |
|---|
| 2026.07.22 | ₩194,077 | ₩194,681 | ₩193,648 | ₩194,654 | +0.30% | 108.6만 |
|---|
| 2026.07.21 | ₩194,480 | ₩194,560 | ₩193,943 | ₩194,010 | -0.24% | 59.2만 |
|---|
| 2026.07.20 | ₩195,016 | ₩195,016 | ₩194,091 | ₩194,131 | -0.45% | 54.9만 |
|---|
| 2026.07.17 | ₩194,346 | ₩194,681 | ₩194,131 | ₩194,493 | +0.08% | 218.2만 |
|---|
| 2026.07.16 | ₩194,413 | ₩194,614 | ₩194,292 | ₩194,480 | +0.03% | 63.7만 |
|---|
| 2026.07.15 | ₩194,547 | ₩194,782 | ₩194,171 | ₩194,279 | -0.14% | 114.8만 |
|---|
| 2026.07.14 | ₩195,137 | ₩195,499 | ₩194,507 | ₩194,587 | -0.28% | 88.2만 |
|---|
| 2026.07.13 | ₩194,547 | ₩195,137 | ₩194,185 | ₩194,372 | -0.09% | 74.8만 |
|---|
| 2026.07.10 | ₩194,520 | ₩195,110 | ₩194,319 | ₩194,480 | -0.02% | 38.1만 |
|---|
| 2026.07.09 | ₩195,150 | ₩195,352 | ₩194,305 | ₩194,440 | -0.36% | 40.4만 |
|---|
| 2026.07.08 | ₩193,957 | ₩194,989 | ₩193,957 | ₩194,989 | +0.53% | 68.5만 |
|---|
| 2026.07.07 | ₩194,225 | ₩194,815 | ₩193,890 | ₩194,144 | -0.04% | 54.5만 |
|---|
| 2026.07.06 | ₩194,748 | ₩195,392 | ₩194,010 | ₩194,989 | +0.12% | 50만 |
|---|
| 2026.07.02 | ₩194,493 | ₩194,788 | ₩193,809 | ₩194,440 | -0.03% | 134.3만 |
|---|
| 2026.07.01 | ₩194,319 | ₩195,821 | ₩194,024 | ₩194,024 | -0.15% | 82.4만 |
|---|
| 2026.06.30 | ₩194,466 | ₩194,869 | ₩194,158 | ₩194,869 | +0.21% | 52.3만 |
|---|
| 2026.06.29 | ₩193,809 | ₩194,212 | ₩193,420 | ₩193,970 | +0.08% | 127.1만 |
|---|
| 2026.06.26 | ₩193,943 | ₩194,855 | ₩193,715 | ₩193,809 | -0.07% | 221.2만 |
|---|
| 2026.06.25 | ₩193,541 | ₩194,641 | ₩193,139 | ₩194,426 | +0.46% | 195.5만 |
|---|
| 2026.06.24 | ₩194,372 | ₩194,480 | ₩193,501 | ₩193,595 | -0.40% | 170.3만 |
|---|
| 2026.06.23 | ₩193,514 | ₩194,842 | ₩193,340 | ₩194,372 | +0.44% | 253.2만 |
|---|
| 2026.06.22 | ₩194,480 | ₩197,055 | ₩193,085 | ₩194,346 | -0.07% | 445.5만 |
|---|
| 2026.06.18 | ₩181,912 | ₩184,769 | ₩179,847 | ₩182,194 | +0.15% | 68.7만 |
|---|
| 2026.06.17 | ₩178,452 | ₩182,409 | ₩177,875 | ₩178,559 | +0.06% | 40.4만 |
|---|
| 2026.06.16 | ₩174,012 | ₩178,901 | ₩170,351 | ₩177,929 | +2.25% | 28만 |
|---|
| 2026.06.15 | ₩175,917 | ₩179,082 | ₩172,148 | ₩172,269 | -2.07% | 26.3만 |
|---|
| 2026.06.12 | ₩172,014 | ₩175,425 | ₩171,609 | ₩173,704 | +0.98% | 26.2만 |
|---|
| 2026.06.11 | ₩167,360 | ₩170,270 | ₩164,174 | ₩170,270 | +1.74% | 27.4만 |
|---|
| 2026.06.10 | ₩172,953 | ₩173,074 | ₩164,758 | ₩164,771 | -4.73% | 29.3만 |
|---|
| 2026.06.09 | ₩168,540 | ₩171,102 | ₩166,233 | ₩170,793 | +1.34% | 35만 |
|---|
| 2026.06.08 | ₩165,361 | ₩168,513 | ₩162,498 | ₩165,697 | +0.20% | 30.1만 |
|---|
| 2026.06.05 | ₩164,973 | ₩166,247 | ₩162,813 | ₩164,288 | -0.41% | 24.1만 |
|---|
| 2026.06.04 | ₩165,160 | ₩167,548 | ₩164,530 | ₩166,367 | +0.73% | 26.2만 |
|---|
| 2026.06.03 | ₩163,551 | ₩166,823 | ₩163,095 | ₩166,046 | +1.53% | 32.8만 |
|---|
| 2026.06.02 | ₩167,427 | ₩171,424 | ₩164,718 | ₩164,771 | -1.59% | 22.6만 |
|---|
| 2026.06.01 | ₩168,245 | ₩168,782 | ₩162,523 | ₩167,172 | -0.64% | 24.9만 |
|---|
| 2026.05.29 | ₩171,679 | ₩172,631 | ₩169,425 | ₩170,002 | -0.98% | 21.5만 |
|---|
| 2026.05.28 | ₩172,819 | ₩172,819 | ₩161,968 | ₩170,525 | -1.33% | 24.7만 |
|---|
| 2026.05.27 | ₩169,586 | ₩171,612 | ₩167,943 | ₩169,989 | +0.24% | 17.3만 |
|---|
| 2026.05.26 | ₩165,871 | ₩169,231 | ₩163,256 | ₩168,446 | +1.55% | 29만 |
|---|
| 2026.05.22 | ₩161,137 | ₩162,277 | ₩157,153 | ₩161,955 | +0.51% | 33.4만 |
|---|
| 2026.05.21 | ₩159,152 | ₩159,916 | ₩156,174 | ₩159,809 | +0.41% | 25.1만 |
|---|
| 2026.05.20 | ₩158,307 | ₩161,418 | ₩155,530 | ₩161,271 | +1.87% | 22.8만 |
|---|
| 2026.05.19 | ₩162,236 | ₩162,236 | ₩155,033 | ₩157,247 | -3.08% | 26.4만 |
|---|
| 2026.05.18 | ₩167,253 | ₩167,253 | ₩162,357 | ₩163,792 | -2.07% | 19.8만 |
|---|
| 2026.05.15 | ₩171,853 | ₩171,853 | ₩165,630 | ₩166,502 | -3.11% | 23.4만 |
|---|
| 2026.05.14 | ₩175,072 | ₩177,164 | ₩172,001 | ₩174,240 | -0.47% | 21.5만 |
|---|
| 2026.05.13 | ₩171,008 | ₩173,074 | ₩168,983 | ₩172,832 | +1.07% | 20.9만 |
|---|
| 2026.05.12 | ₩172,980 | ₩173,496 | ₩167,548 | ₩171,075 | -1.10% | 30.2만 |
|---|
| 2026.05.11 | ₩173,288 | ₩177,406 | ₩171,706 | ₩173,825 | +0.31% | 40.2만 |
|---|
| 2026.05.08 | ₩172,725 | ₩174,395 | ₩170,606 | ₩174,281 | +0.90% | 25만 |
|---|
| 2026.05.07 | ₩176,480 | ₩176,480 | ₩169,949 | ₩171,732 | -2.69% | 27.9만 |
|---|
| 2026.05.06 | ₩179,015 | ₩181,845 | ₩173,717 | ₩176,226 | -1.56% | 35.2만 |
|---|
| 2026.05.05 | ₩167,119 | ₩176,185 | ₩165,308 | ₩176,038 | +5.34% | 30.4만 |
|---|
| 2026.05.04 | ₩166,984 | ₩172,631 | ₩164,751 | ₩165,227 | -1.05% | 51.2만 |
|---|
| 2026.05.01 | ₩160,359 | ₩169,774 | ₩158,414 | ₩167,333 | +4.35% | 56.1만 |
|---|
| 2026.04.30 | ₩157,153 | ₩172,953 | ₩157,153 | ₩169,627 | +7.94% | 51.6만 |
|---|
| 2026.04.29 | ₩158,280 | ₩159,125 | ₩155,798 | ₩156,187 | -1.32% | 21.1만 |
|---|
| 2026.04.28 | ₩161,271 | ₩161,284 | ₩156,415 | ₩158,132 | -1.95% | 24.5만 |
|---|
| 2026.04.27 | ₩159,916 | ₩161,807 | ₩157,462 | ₩161,539 | +1.01% | 31.7만 |
|---|
| 2026.04.24 | ₩160,949 | ₩162,357 | ₩158,776 | ₩160,198 | -0.47% | 22만 |
|---|
| 2026.04.23 | ₩158,226 | ₩163,591 | ₩158,226 | ₩161,204 | +1.88% | 20.2만 |
|---|
| 2026.04.22 | ₩154,980 | ₩158,977 | ₩154,980 | ₩158,038 | +1.97% | 23.5만 |
|---|
| 2026.04.21 | ₩153,572 | ₩155,114 | ₩151,238 | ₩153,478 | -0.06% | 28.2만 |
|---|
| 2026.04.20 | ₩152,915 | ₩154,142 | ₩152,606 | ₩153,492 | +0.38% | 14.5만 |
|---|
| 2026.04.17 | ₩151,802 | ₩156,080 | ₩151,292 | ₩153,545 | +1.15% | 48만 |
|---|
| 2026.04.16 | ₩148,596 | ₩150,983 | ₩147,308 | ₩148,596 | 0.00% | 26.6만 |
|---|
| 2026.04.15 | ₩153,518 | ₩154,243 | ₩148,864 | ₩149,226 | -2.80% | 20.9만 |
|---|
| 2026.04.14 | ₩153,612 | ₩153,612 | ₩149,696 | ₩153,223 | -0.25% | 18.5만 |
|---|
| 2026.04.13 | ₩150,796 | ₩153,626 | ₩149,588 | ₩153,532 | +1.81% | 24.1만 |
|---|
| 2026.04.10 | ₩150,407 | ₩150,782 | ₩148,891 | ₩149,682 | -0.48% | 20.8만 |
|---|
| 2026.04.09 | ₩146,490 | ₩151,761 | ₩146,490 | ₩150,232 | +2.55% | 18만 |
|---|
| 2026.04.08 | ₩148,730 | ₩151,962 | ₩147,228 | ₩147,671 | -0.71% | 39.3만 |
|---|
| 2026.04.07 | ₩141,742 | ₩144,344 | ₩140,870 | ₩142,453 | +0.50% | 23.6만 |
|---|
| 2026.04.06 | ₩142,748 | ₩143,808 | ₩140,884 | ₩142,547 | -0.14% | 27.2만 |
|---|
| 2026.04.02 | ₩141,635 | ₩146,209 | ₩139,999 | ₩144,452 | +1.99% | 30.8만 |
|---|
| 2026.04.01 | ₩143,526 | ₩146,866 | ₩142,359 | ₩144,881 | +0.94% | 31.7만 |
|---|
| 2026.03.31 | ₩139,583 | ₩143,519 | ₩137,367 | ₩142,359 | +1.99% | 25.9만 |
|---|
| 2026.03.30 | ₩139,006 | ₩139,355 | ₩134,111 | ₩136,927 | -1.50% | 34.5만 |
|---|
| 2026.03.27 | ₩141,259 | ₩143,325 | ₩137,517 | ₩137,947 | -2.35% | 30.6만 |
|---|
| 2026.03.26 | ₩141,072 | ₩142,299 | ₩139,308 | ₩141,085 | +0.01% | 31.9만 |
|---|
| 2026.03.25 | ₩144,411 | ₩145,565 | ₩141,206 | ₩143,137 | -0.88% | 21.6만 |
|---|
| 2026.03.24 | ₩138,027 | ₩144,156 | ₩138,027 | ₩142,158 | +2.99% | 33.6만 |
|---|
| 2026.03.23 | ₩139,905 | ₩143,365 | ₩138,480 | ₩139,838 | -0.05% | 23만 |
|---|
| 2026.03.20 | ₩137,504 | ₩137,504 | ₩133,935 | ₩135,036 | -1.79% | 65.6만 |
|---|
| 2026.03.19 | ₩137,195 | ₩138,825 | ₩135,760 | ₩137,034 | -0.12% | 24만 |
|---|
| 2026.03.18 | ₩140,253 | ₩141,883 | ₩139,060 | ₩139,288 | -0.69% | 36.3만 |
|---|
| 2026.03.17 | ₩143,566 | ₩143,942 | ₩140,817 | ₩141,152 | -1.68% | 29.8만 |
|---|
| 2026.03.16 | ₩143,928 | ₩146,235 | ₩141,246 | ₩142,010 | -1.33% | 27.1만 |
|---|
| 2026.03.13 | ₩144,532 | ₩145,873 | ₩140,247 | ₩141,742 | -1.93% | 26.6만 |
|---|
| 2026.03.12 | ₩145,149 | ₩147,322 | ₩142,332 | ₩143,687 | -1.01% | 46.7만 |
|---|
| 2026.03.11 | ₩144,733 | ₩149,622 | ₩144,130 | ₩147,966 | +2.23% | 40.5만 |
|---|
| 2026.03.10 | ₩146,195 | ₩150,541 | ₩144,961 | ₩145,176 | -0.70% | 42.1만 |
|---|
| 2026.03.09 | ₩143,647 | ₩148,267 | ₩140,233 | ₩147,443 | +2.64% | 65.4만 |
|---|
| 2026.03.06 | ₩144,841 | ₩147,402 | ₩143,627 | ₩146,852 | +1.39% | 46.8만 |
|---|
| 2026.03.05 | ₩149,548 | ₩150,494 | ₩146,168 | ₩149,253 | -0.20% | 52.7만 |
|---|
| 2026.03.04 | ₩148,918 | ₩151,480 | ₩146,644 | ₩150,970 | +1.38% | 36.1만 |
|---|
| 2026.03.03 | ₩140,777 | ₩148,643 | ₩136,282 | ₩147,952 | +5.10% | 45.2만 |
|---|
| 2026.03.02 | ₩142,788 | ₩150,259 | ₩139,323 | ₩145,685 | +2.03% | 68만 |
|---|
| 2026.02.27 | ₩159,473 | ₩162,987 | ₩141,333 | ₩144,156 | -9.60% | 100.2만 |
|---|
| 2026.02.26 | ₩170,337 | ₩171,357 | ₩166,086 | ₩171,008 | +0.39% | 32.3만 |
|---|
| 2026.02.25 | ₩168,849 | ₩174,562 | ₩167,387 | ₩169,895 | +0.62% | 41.7만 |
|---|
| 2026.02.24 | ₩164,624 | ₩168,252 | ₩162,900 | ₩167,548 | +1.78% | 26.4만 |
|---|
| 2026.02.23 | ₩168,849 | ₩170,317 | ₩162,987 | ₩164,262 | -2.72% | 27.5만 |
|---|
| 2026.02.20 | ₩167,119 | ₩170,968 | ₩167,119 | ₩169,425 | +1.38% | 23만 |
|---|
| 2026.02.19 | ₩163,578 | ₩167,159 | ₩162,987 | ₩167,038 | +2.12% | 22.6만 |
|---|
| 2026.02.18 | ₩167,655 | ₩169,975 | ₩164,101 | ₩165,080 | -1.54% | 22.7만 |
|---|
| 2026.02.17 | ₩170,029 | ₩170,673 | ₩167,025 | ₩167,843 | -1.29% | 16.7만 |
|---|
| 2026.02.13 | ₩170,686 | ₩173,644 | ₩169,667 | ₩170,968 | +0.17% | 22만 |
|---|
| 2026.02.12 | ₩173,570 | ₩175,347 | ₩169,097 | ₩169,962 | -2.08% | 15.2만 |
|---|
| 2026.02.11 | ₩173,664 | ₩175,702 | ₩170,619 | ₩171,464 | -1.27% | 14.7만 |
|---|
| 2026.02.10 | ₩170,619 | ₩172,644 | ₩168,165 | ₩171,907 | +0.75% | 23.2만 |
|---|
| 2026.02.09 | ₩166,314 | ₩170,874 | ₩166,314 | ₩169,747 | +2.06% | 25.5만 |
|---|
| 2026.02.06 | ₩163,618 | ₩167,923 | ₩163,618 | ₩167,306 | +2.25% | 31.3만 |
|---|
| 2026.02.05 | ₩159,125 | ₩162,505 | ₩159,125 | ₩162,062 | +1.85% | 27.6만 |
|---|
| 2026.02.04 | ₩159,916 | ₩160,909 | ₩156,771 | ₩159,594 | -0.20% | 14.4만 |
|---|
| 2026.02.03 | ₩156,845 | ₩159,473 | ₩155,959 | ₩158,092 | +0.80% | 13.3만 |
|---|
| 2026.02.02 | ₩153,156 | ₩156,885 | ₩152,284 | ₩156,094 | +1.92% | 16.3만 |
|---|
| 2026.01.30 | ₩151,574 | ₩154,055 | ₩151,077 | ₩153,532 | +1.29% | 31.2만 |
|---|
| 2026.01.29 | ₩152,351 | ₩154,491 | ₩151,332 | ₩153,760 | +0.92% | 18.5만 |
|---|
| 2026.01.28 | ₩154,176 | ₩154,752 | ₩151,265 | ₩151,627 | -1.65% | 18.4만 |
|---|
| 2026.01.27 | ₩152,727 | ₩154,202 | ₩152,224 | ₩153,465 | +0.48% | 10.9만 |
|---|
| 2026.01.26 | ₩152,620 | ₩154,028 | ₩151,506 | ₩152,579 | -0.03% | 20.6만 |
|---|
| 2026.01.23 | ₩155,034 | ₩155,946 | ₩151,433 | ₩152,231 | -1.81% | 21.5만 |
|---|
| 2026.01.22 | ₩158,441 | ₩159,386 | ₩155,651 | ₩156,482 | -1.24% | 19.4만 |
|---|
| 2026.01.21 | ₩152,727 | ₩157,468 | ₩152,727 | ₩157,341 | +3.02% | 20.9만 |
|---|
| 2026.01.20 | ₩152,204 | ₩153,215 | ₩150,160 | ₩151,453 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩154,229 | ₩155,624 | ₩153,015 | ₩154,591 | +0.23% | 29.2만 |
|---|
| 2026.01.15 | ₩151,560 | ₩156,020 | ₩151,560 | ₩155,275 | +2.45% | 35.1만 |
|---|
| 2026.01.14 | ₩150,890 | ₩155,707 | ₩148,194 | ₩150,621 | -0.18% | 29.4만 |
|---|
| 2026.01.13 | ₩149,293 | ₩149,374 | ₩146,477 | ₩149,106 | -0.13% | 20.5만 |
|---|
| 2026.01.12 | ₩148,583 | ₩149,334 | ₩148,080 | ₩148,596 | +0.01% | 16.1만 |
|---|
| 2026.01.09 | ₩146,410 | ₩149,575 | ₩146,410 | ₩149,441 | +2.07% | 21만 |
|---|
| 2026.01.08 | ₩143,647 | ₩146,014 | ₩143,285 | ₩145,390 | +1.21% | 18만 |
|---|
| 2026.01.07 | ₩145,149 | ₩145,659 | ₩142,158 | ₩144,156 | -0.68% | 23.2만 |
|---|
| 2026.01.06 | ₩144,841 | ₩145,967 | ₩142,158 | ₩145,498 | +0.45% | 23.1만 |
|---|
| 2026.01.05 | ₩142,614 | ₩148,274 | ₩142,614 | ₩146,007 | +2.38% | 20.4만 |
|---|
| 2026.01.02 | ₩143,338 | ₩144,773 | ₩141,856 | ₩143,231 | -0.07% | 21.7만 |
|---|
| 2025.12.31 | ₩144,116 | ₩144,934 | ₩142,064 | ₩142,601 | -1.05% | 14.8만 |
|---|
| 2025.12.30 | ₩146,410 | ₩147,476 | ₩144,921 | ₩144,921 | -1.02% | 12.1만 |
|---|
| 2025.12.29 | ₩148,059 | ₩148,059 | ₩145,940 | ₩146,598 | -0.99% | 17.2만 |
|---|
| 2025.12.26 | ₩148,448 | ₩148,616 | ₩147,147 | ₩147,912 | -0.36% | 7.5만 |
|---|
| 2025.12.24 | ₩149,642 | ₩149,723 | ₩147,798 | ₩148,717 | -0.62% | 9.9만 |
|---|
| 2025.12.23 | ₩149,521 | ₩149,837 | ₩148,294 | ₩149,106 | -0.28% | 12만 |
|---|
| 2025.12.22 | ₩149,709 | ₩151,439 | ₩148,475 | ₩150,514 | +0.54% | 19.2만 |
|---|
| 2025.12.19 | ₩146,423 | ₩149,870 | ₩146,423 | ₩149,173 | +1.88% | 57.1만 |
|---|
| 2025.12.18 | ₩146,732 | ₩147,443 | ₩145,491 | ₩147,107 | +0.26% | 25.6만 |
|---|
| 2025.12.17 | ₩146,973 | ₩148,972 | ₩143,768 | ₩145,122 | -1.26% | 20만 |
|---|
| 2025.12.16 | ₩147,778 | ₩148,730 | ₩144,666 | ₩147,295 | -0.33% | 27.3만 |
|---|
| 2025.12.15 | ₩149,012 | ₩149,012 | ₩146,571 | ₩147,241 | -1.19% | 24.2만 |
|---|
| 2025.12.12 | ₩151,882 | ₩151,895 | ₩147,443 | ₩148,663 | -2.12% | 18.7만 |
|---|
| 2025.12.11 | ₩148,878 | ₩151,708 | ₩147,870 | ₩151,533 | +1.78% | 22.8만 |
|---|
| 2025.12.10 | ₩145,846 | ₩149,977 | ₩145,618 | ₩148,663 | +1.93% | 28.8만 |
|---|
| 2025.12.09 | ₩143,137 | ₩145,981 | ₩142,882 | ₩145,203 | +1.44% | 23.5만 |
|---|
| 2025.12.08 | ₩145,109 | ₩146,765 | ₩143,459 | ₩143,580 | -1.05% | 20.1만 |
|---|
| 2025.12.05 | ₩144,022 | ₩145,042 | ₩142,802 | ₩143,902 | -0.08% | 22.8만 |
|---|
| 2025.12.04 | ₩142,493 | ₩144,653 | ₩141,440 | ₩143,727 | +0.87% | 18.5만 |
|---|
| 2025.12.03 | ₩142,453 | ₩144,975 | ₩138,912 | ₩143,553 | +0.77% | 26.4만 |
|---|
| 2025.12.02 | ₩142,641 | ₩143,057 | ₩141,005 | ₩142,292 | -0.24% | 21.4만 |
|---|
| 2025.12.01 | ₩141,098 | ₩143,057 | ₩138,912 | ₩141,876 | +0.55% | 19.8만 |
|---|
| 2025.11.28 | ₩142,695 | ₩143,379 | ₩141,910 | ₩142,896 | +0.14% | 10.4만 |
|---|
| 2025.11.26 | ₩141,179 | ₩145,525 | ₩141,179 | ₩142,735 | +1.10% | 38.5만 |
|---|
| 2025.11.25 | ₩139,489 | ₩143,687 | ₩139,489 | ₩142,413 | +2.10% | 23.6만 |
|---|
| 2025.11.24 | ₩137,034 | ₩140,777 | ₩135,646 | ₩140,347 | +2.42% | 24.7만 |
|---|
| 2025.11.21 | ₩134,151 | ₩138,101 | ₩133,219 | ₩137,423 | +2.44% | 22.1만 |
|---|
| 2025.11.20 | ₩136,444 | ₩138,738 | ₩132,857 | ₩133,333 | -2.28% | 25.2만 |
|---|
| 2025.11.19 | ₩132,930 | ₩135,546 | ₩131,589 | ₩133,829 | +0.68% | 25.3만 |
|---|
| 2025.11.18 | ₩131,267 | ₩133,346 | ₩129,296 | ₩132,072 | +0.61% | 19.3만 |
|---|
| 2025.11.17 | ₩134,553 | ₩136,713 | ₩129,349 | ₩131,240 | -2.46% | 27.7만 |
|---|
| 2025.11.14 | ₩133,950 | ₩135,365 | ₩131,844 | ₩134,768 | +0.61% | 25.6만 |
|---|
| 2025.11.13 | ₩133,386 | ₩137,444 | ₩133,386 | ₩136,283 | +2.17% | 34.9만 |
|---|
| 2025.11.12 | ₩132,662 | ₩135,539 | ₩132,662 | ₩134,620 | +1.48% | 37.4만 |
|---|
| 2025.11.11 | ₩133,588 | ₩135,371 | ₩132,622 | ₩132,810 | -0.58% | 12.7만 |
|---|
| 2025.11.10 | ₩134,365 | ₩135,948 | ₩132,783 | ₩134,191 | -0.13% | 13.8만 |
|---|
| 2025.11.07 | ₩132,206 | ₩133,433 | ₩130,087 | ₩132,890 | +0.52% | 20.3만 |
|---|
| 2025.11.06 | ₩134,754 | ₩136,737 | ₩132,152 | ₩132,380 | -1.76% | 20.7만 |
|---|
| 2025.11.05 | ₩134,339 | ₩137,236 | ₩134,117 | ₩134,862 | +0.39% | 18.3만 |
|---|
| 2025.11.04 | ₩136,042 | ₩136,042 | ₩133,735 | ₩134,513 | -1.12% | 19.8만 |
|---|
| 2025.11.03 | ₩137,195 | ₩138,483 | ₩133,487 | ₩136,511 | -0.50% | 40만 |
|---|
| 2025.10.31 | ₩128,062 | ₩137,745 | ₩124,548 | ₩136,806 | +6.83% | 50.8만 |
|---|
| 2025.10.30 | ₩123,367 | ₩124,963 | ₩122,589 | ₩123,729 | +0.29% | 23.9만 |
|---|
| 2025.10.29 | ₩124,977 | ₩127,391 | ₩123,783 | ₩124,977 | 0.00% | 20.6만 |
|---|
| 2025.10.28 | ₩124,226 | ₩125,889 | ₩123,951 | ₩125,567 | +1.08% | 13만 |
|---|
| 2025.10.27 | ₩126,546 | ₩126,546 | ₩124,118 | ₩124,628 | -1.52% | 13.6만 |
|---|
| 2025.10.24 | ₩126,747 | ₩127,860 | ₩125,674 | ₩125,889 | -0.68% | 14.1만 |
|---|
| 2025.10.23 | ₩124,910 | ₩125,346 | ₩123,555 | ₩124,816 | -0.08% | 13.8만 |
|---|
| 2025.10.22 | ₩127,606 | ₩127,606 | ₩123,019 | ₩123,810 | -2.97% | 18.1만 |
|---|
| 2025.10.21 | ₩125,232 | ₩127,471 | ₩123,904 | ₩127,069 | +1.47% | 19만 |
|---|
| 2025.10.20 | ₩126,211 | ₩127,559 | ₩125,158 | ₩125,621 | -0.47% | 14.6만 |
|---|
| 2025.10.17 | ₩123,729 | ₩125,258 | ₩121,919 | ₩125,057 | +1.07% | 38.8만 |
|---|
| 2025.10.16 | ₩124,977 | ₩124,977 | ₩123,019 | ₩123,957 | -0.82% | 17.8만 |
|---|
| 2025.10.15 | ₩123,689 | ₩125,272 | ₩123,367 | ₩124,561 | +0.70% | 20.8만 |
|---|
| 2025.10.14 | ₩120,336 | ₩125,091 | ₩119,547 | ₩124,749 | +3.67% | 14.9만 |
|---|
| 2025.10.13 | ₩121,141 | ₩122,227 | ₩120,376 | ₩121,785 | +0.53% | 13만 |
|---|
| 2025.10.10 | ₩122,469 | ₩123,112 | ₩119,411 | ₩119,572 | -2.37% | 18.7만 |
|---|