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 | ₩196,319 | ₩197,459 | ₩196,292 | ₩197,379 | +0.54% | 42.4만 |
| 2026.10.08 | ₩196,373 | ₩196,876 | ₩196,239 | ₩196,467 | +0.05% | 64만 |
| 2026.10.07 | ₩196,601 | ₩196,842 | ₩196,212 | ₩196,333 | -0.14% | 56.9만 |
| 2026.10.06 | ₩196,936 | ₩197,204 | ₩196,453 | ₩196,467 | -0.24% | 55.2만 |
| 2026.10.05 | ₩196,681 | ₩196,990 | ₩196,507 | ₩196,802 | +0.06% | 64.1만 |
| 2026.10.02 | ₩196,856 | ₩197,137 | ₩196,467 | ₩196,467 | -0.20% | 35.6만 |
| 2026.10.01 | ₩195,863 | ₩196,614 | ₩195,863 | ₩196,467 | +0.31% | 71.3만 |
| 2026.09.30 | ₩195,997 | ₩196,172 | ₩195,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,997 |
| 0.00% |
| 67.3만 |
| 2026.09.29 | ₩196,534 | ₩196,655 | ₩195,796 | ₩195,796 | -0.38% | 100.5만 |
|---|
| 2026.09.28 | ₩196,494 | ₩196,735 | ₩196,205 | ₩196,507 | +0.01% | 117.1만 |
|---|
| 2026.09.25 | ₩196,735 | ₩196,809 | ₩196,359 | ₩196,628 | -0.05% | 49.2만 |
|---|
| 2026.09.24 | ₩196,494 | ₩196,790 | ₩196,279 | ₩196,494 | 0.00% | 76.8만 |
|---|
| 2026.09.23 | ₩196,400 | ₩196,896 | ₩196,158 | ₩196,467 | +0.03% | 64.2만 |
|---|
| 2026.09.22 | ₩196,386 | ₩196,822 | ₩195,877 | ₩196,601 | +0.11% | 105만 |
|---|
| 2026.09.21 | ₩196,440 | ₩196,467 | ₩195,796 | ₩196,091 | -0.18% | 52.2만 |
|---|
| 2026.09.18 | ₩195,059 | ₩195,582 | ₩195,059 | ₩195,582 | +0.27% | 124.7만 |
|---|
| 2026.09.17 | ₩195,260 | ₩195,313 | ₩195,005 | ₩195,059 | -0.10% | 71.9만 |
|---|
| 2026.09.16 | ₩194,817 | ₩195,059 | ₩194,589 | ₩194,643 | -0.09% | 75.3만 |
|---|
| 2026.09.15 | ₩194,616 | ₩194,844 | ₩194,536 | ₩194,656 | +0.02% | 49.6만 |
|---|
| 2026.09.14 | ₩194,723 | ₩194,831 | ₩194,522 | ₩194,656 | -0.03% | 64.4만 |
|---|
| 2026.09.11 | ₩195,099 | ₩195,260 | ₩194,455 | ₩194,455 | -0.33% | 63.3만 |
|---|
| 2026.09.10 | ₩194,992 | ₩195,126 | ₩194,710 | ₩194,790 | -0.10% | 97.4만 |
|---|
| 2026.09.09 | ₩195,220 | ₩195,394 | ₩194,978 | ₩194,978 | -0.12% | 66만 |
|---|
| 2026.09.08 | ₩195,153 | ₩195,488 | ₩195,126 | ₩195,327 | +0.09% | 51만 |
|---|
| 2026.09.04 | ₩195,206 | ₩195,327 | ₩195,059 | ₩195,059 | -0.08% | 75.6만 |
|---|
| 2026.09.03 | ₩195,260 | ₩195,354 | ₩195,099 | ₩195,099 | -0.08% | 61.1만 |
|---|
| 2026.09.02 | ₩194,992 | ₩195,260 | ₩194,992 | ₩195,059 | +0.03% | 49.9만 |
|---|
| 2026.09.01 | ₩194,804 | ₩195,126 | ₩194,804 | ₩195,099 | +0.15% | 52.3만 |
|---|
| 2026.08.31 | ₩194,804 | ₩195,126 | ₩194,804 | ₩194,857 | +0.03% | 58.3만 |
|---|
| 2026.08.28 | ₩195,059 | ₩195,126 | ₩194,790 | ₩194,831 | -0.12% | 48.4만 |
|---|
| 2026.08.27 | ₩194,925 | ₩195,193 | ₩194,911 | ₩195,112 | +0.10% | 39.8만 |
|---|
| 2026.08.26 | ₩194,925 | ₩195,206 | ₩194,804 | ₩194,804 | -0.06% | 41.4만 |
|---|
| 2026.08.25 | ₩195,085 | ₩195,085 | ₩194,790 | ₩194,790 | -0.15% | 63.8만 |
|---|
| 2026.08.24 | ₩194,737 | ₩194,978 | ₩194,683 | ₩194,817 | +0.04% | 46.7만 |
|---|
| 2026.08.21 | ₩195,005 | ₩195,126 | ₩194,321 | ₩194,321 | -0.35% | 66.4만 |
|---|
| 2026.08.20 | ₩194,629 | ₩195,126 | ₩194,629 | ₩194,992 | +0.19% | 30.3만 |
|---|
| 2026.08.19 | ₩194,992 | ₩195,005 | ₩194,670 | ₩194,790 | -0.10% | 62.1만 |
|---|
| 2026.08.18 | ₩194,683 | ₩195,032 | ₩194,683 | ₩194,925 | +0.12% | 53.8만 |
|---|
| 2026.08.17 | ₩194,951 | ₩195,099 | ₩194,415 | ₩194,469 | -0.25% | 70.1만 |
|---|
| 2026.08.14 | ₩194,723 | ₩195,072 | ₩194,583 | ₩194,992 | +0.14% | 46만 |
|---|
| 2026.08.13 | ₩195,018 | ₩195,018 | ₩194,402 | ₩194,402 | -0.32% | 56.9만 |
|---|
| 2026.08.12 | ₩194,777 | ₩194,978 | ₩194,455 | ₩194,522 | -0.13% | 63.1만 |
|---|
| 2026.08.11 | ₩194,442 | ₩194,589 | ₩194,227 | ₩194,334 | -0.06% | 63.6만 |
|---|
| 2026.08.10 | ₩194,254 | ₩194,509 | ₩194,053 | ₩194,093 | -0.08% | 67.3만 |
|---|
| 2026.08.07 | ₩194,348 | ₩194,616 | ₩194,133 | ₩194,241 | -0.06% | 49.1만 |
|---|
| 2026.08.06 | ₩195,126 | ₩195,448 | ₩194,308 | ₩194,308 | -0.42% | 82.4만 |
|---|
| 2026.08.05 | ₩194,898 | ₩195,126 | ₩194,723 | ₩194,884 | -0.01% | 66.5만 |
|---|
| 2026.08.04 | ₩195,461 | ₩195,461 | ₩194,750 | ₩194,750 | -0.36% | 66.2만 |
|---|
| 2026.08.03 | ₩194,737 | ₩195,769 | ₩194,589 | ₩194,884 | +0.08% | 50.5만 |
|---|
| 2026.07.31 | ₩194,925 | ₩195,112 | ₩194,375 | ₩194,723 | -0.10% | 60만 |
|---|
| 2026.07.30 | ₩194,925 | ₩195,018 | ₩194,442 | ₩194,764 | -0.08% | 47만 |
|---|
| 2026.07.29 | ₩194,790 | ₩195,179 | ₩194,120 | ₩194,281 | -0.26% | 99만 |
|---|
| 2026.07.28 | ₩194,790 | ₩194,918 | ₩194,643 | ₩194,831 | +0.02% | 63.3만 |
|---|
| 2026.07.27 | ₩195,072 | ₩195,072 | ₩194,522 | ₩194,871 | -0.10% | 60만 |
|---|
| 2026.07.24 | ₩194,683 | ₩194,898 | ₩194,361 | ₩194,455 | -0.12% | 57.1만 |
|---|
| 2026.07.23 | ₩193,999 | ₩194,603 | ₩193,738 | ₩194,603 | +0.31% | 56.9만 |
|---|
| 2026.07.22 | ₩194,053 | ₩194,656 | ₩193,624 | ₩194,629 | +0.30% | 108.6만 |
|---|
| 2026.07.21 | ₩194,455 | ₩194,536 | ₩193,919 | ₩193,986 | -0.24% | 59.2만 |
|---|
| 2026.07.20 | ₩194,992 | ₩194,992 | ₩194,066 | ₩194,106 | -0.45% | 54.9만 |
|---|
| 2026.07.17 | ₩194,321 | ₩194,656 | ₩194,106 | ₩194,469 | +0.08% | 218.2만 |
|---|
| 2026.07.16 | ₩194,388 | ₩194,589 | ₩194,267 | ₩194,455 | +0.03% | 63.7만 |
|---|
| 2026.07.15 | ₩194,522 | ₩194,757 | ₩194,147 | ₩194,254 | -0.14% | 114.8만 |
|---|
| 2026.07.14 | ₩195,112 | ₩195,474 | ₩194,482 | ₩194,562 | -0.28% | 88.2만 |
|---|
| 2026.07.13 | ₩194,522 | ₩195,112 | ₩194,160 | ₩194,348 | -0.09% | 74.8만 |
|---|
| 2026.07.10 | ₩194,495 | ₩195,085 | ₩194,294 | ₩194,455 | -0.02% | 38.1만 |
|---|
| 2026.07.09 | ₩195,126 | ₩195,327 | ₩194,281 | ₩194,415 | -0.36% | 40.4만 |
|---|
| 2026.07.08 | ₩193,932 | ₩194,965 | ₩193,932 | ₩194,965 | +0.53% | 68.5만 |
|---|
| 2026.07.07 | ₩194,200 | ₩194,790 | ₩193,865 | ₩194,120 | -0.04% | 54.5만 |
|---|
| 2026.07.06 | ₩194,723 | ₩195,367 | ₩193,986 | ₩194,965 | +0.12% | 50만 |
|---|
| 2026.07.02 | ₩194,469 | ₩194,764 | ₩193,785 | ₩194,415 | -0.03% | 134.3만 |
|---|
| 2026.07.01 | ₩194,294 | ₩195,796 | ₩193,999 | ₩193,999 | -0.15% | 82.4만 |
|---|
| 2026.06.30 | ₩194,442 | ₩194,844 | ₩194,133 | ₩194,844 | +0.21% | 52.3만 |
|---|
| 2026.06.29 | ₩193,785 | ₩194,187 | ₩193,396 | ₩193,946 | +0.08% | 127.1만 |
|---|
| 2026.06.26 | ₩193,919 | ₩194,831 | ₩193,691 | ₩193,785 | -0.07% | 221.2만 |
|---|
| 2026.06.25 | ₩193,516 | ₩194,616 | ₩193,114 | ₩194,402 | +0.46% | 195.5만 |
|---|
| 2026.06.24 | ₩194,348 | ₩194,455 | ₩193,476 | ₩193,570 | -0.40% | 170.3만 |
|---|
| 2026.06.23 | ₩193,490 | ₩194,817 | ₩193,315 | ₩194,348 | +0.44% | 253.2만 |
|---|
| 2026.06.22 | ₩194,455 | ₩197,030 | ₩193,060 | ₩194,321 | -0.07% | 445.5만 |
|---|
| 2026.06.18 | ₩181,889 | ₩184,746 | ₩179,824 | ₩182,171 | +0.15% | 68.7만 |
|---|
| 2026.06.17 | ₩178,429 | ₩182,386 | ₩177,853 | ₩178,537 | +0.06% | 40.4만 |
|---|
| 2026.06.16 | ₩173,990 | ₩178,879 | ₩170,329 | ₩177,906 | +2.25% | 28만 |
|---|
| 2026.06.15 | ₩175,895 | ₩179,060 | ₩172,126 | ₩172,247 | -2.07% | 26.3만 |
|---|
| 2026.06.12 | ₩171,992 | ₩175,403 | ₩171,587 | ₩173,682 | +0.98% | 26.2만 |
|---|
| 2026.06.11 | ₩167,339 | ₩170,249 | ₩164,154 | ₩170,249 | +1.74% | 27.4만 |
|---|
| 2026.06.10 | ₩172,931 | ₩173,052 | ₩164,737 | ₩164,750 | -4.73% | 29.3만 |
|---|
| 2026.06.09 | ₩168,519 | ₩171,080 | ₩166,212 | ₩170,772 | +1.34% | 35만 |
|---|
| 2026.06.08 | ₩165,341 | ₩168,492 | ₩162,477 | ₩165,676 | +0.20% | 30.1만 |
|---|
| 2026.06.05 | ₩164,952 | ₩166,226 | ₩162,792 | ₩164,268 | -0.41% | 24.1만 |
|---|
| 2026.06.04 | ₩165,139 | ₩167,526 | ₩164,509 | ₩166,346 | +0.73% | 26.2만 |
|---|
| 2026.06.03 | ₩163,530 | ₩166,802 | ₩163,074 | ₩166,024 | +1.53% | 32.8만 |
|---|
| 2026.06.02 | ₩167,406 | ₩171,402 | ₩164,697 | ₩164,750 | -1.59% | 22.6만 |
|---|
| 2026.06.01 | ₩168,224 | ₩168,760 | ₩162,503 | ₩167,151 | -0.64% | 24.9만 |
|---|
| 2026.05.29 | ₩171,657 | ₩172,609 | ₩169,404 | ₩169,981 | -0.98% | 21.5만 |
|---|
| 2026.05.28 | ₩172,797 | ₩172,797 | ₩161,948 | ₩170,504 | -1.33% | 24.7만 |
|---|
| 2026.05.27 | ₩169,565 | ₩171,590 | ₩167,922 | ₩169,967 | +0.24% | 17.3만 |
|---|
| 2026.05.26 | ₩165,850 | ₩169,210 | ₩163,235 | ₩168,425 | +1.55% | 29만 |
|---|
| 2026.05.22 | ₩161,116 | ₩162,256 | ₩157,133 | ₩161,934 | +0.51% | 33.4만 |
|---|
| 2026.05.21 | ₩159,131 | ₩159,896 | ₩156,154 | ₩159,788 | +0.41% | 25.1만 |
|---|
| 2026.05.20 | ₩158,286 | ₩161,398 | ₩155,510 | ₩161,250 | +1.87% | 22.8만 |
|---|
| 2026.05.19 | ₩162,216 | ₩162,216 | ₩155,013 | ₩157,227 | -3.08% | 26.4만 |
|---|
| 2026.05.18 | ₩167,231 | ₩167,231 | ₩162,337 | ₩163,771 | -2.07% | 19.8만 |
|---|
| 2026.05.15 | ₩171,831 | ₩171,831 | ₩165,609 | ₩166,480 | -3.11% | 23.4만 |
|---|
| 2026.05.14 | ₩175,050 | ₩177,142 | ₩171,979 | ₩174,218 | -0.47% | 21.5만 |
|---|
| 2026.05.13 | ₩170,986 | ₩173,052 | ₩168,961 | ₩172,810 | +1.07% | 20.9만 |
|---|
| 2026.05.12 | ₩172,958 | ₩173,474 | ₩167,526 | ₩171,053 | -1.10% | 30.2만 |
|---|
| 2026.05.11 | ₩173,266 | ₩177,383 | ₩171,684 | ₩173,803 | +0.31% | 40.2만 |
|---|
| 2026.05.08 | ₩172,703 | ₩174,373 | ₩170,584 | ₩174,259 | +0.90% | 25만 |
|---|
| 2026.05.07 | ₩176,458 | ₩176,458 | ₩169,927 | ₩171,711 | -2.69% | 27.9만 |
|---|
| 2026.05.06 | ₩178,993 | ₩181,822 | ₩173,695 | ₩176,203 | -1.56% | 35.2만 |
|---|
| 2026.05.05 | ₩167,097 | ₩176,163 | ₩165,287 | ₩176,015 | +5.34% | 30.4만 |
|---|
| 2026.05.04 | ₩166,963 | ₩172,609 | ₩164,730 | ₩165,206 | -1.05% | 51.2만 |
|---|
| 2026.05.01 | ₩160,338 | ₩169,753 | ₩158,394 | ₩167,312 | +4.35% | 56.1만 |
|---|
| 2026.04.30 | ₩157,133 | ₩172,931 | ₩157,133 | ₩169,605 | +7.94% | 51.6만 |
|---|
| 2026.04.29 | ₩158,260 | ₩159,105 | ₩155,779 | ₩156,168 | -1.32% | 21.1만 |
|---|
| 2026.04.28 | ₩161,250 | ₩161,264 | ₩156,396 | ₩158,112 | -1.95% | 24.5만 |
|---|
| 2026.04.27 | ₩159,896 | ₩161,787 | ₩157,442 | ₩161,518 | +1.01% | 31.7만 |
|---|
| 2026.04.24 | ₩160,928 | ₩162,337 | ₩158,756 | ₩160,177 | -0.47% | 22만 |
|---|
| 2026.04.23 | ₩158,206 | ₩163,570 | ₩158,206 | ₩161,183 | +1.88% | 20.2만 |
|---|
| 2026.04.22 | ₩154,961 | ₩158,957 | ₩154,961 | ₩158,018 | +1.97% | 23.5만 |
|---|
| 2026.04.21 | ₩153,553 | ₩155,095 | ₩151,219 | ₩153,459 | -0.06% | 28.2만 |
|---|
| 2026.04.20 | ₩152,895 | ₩154,122 | ₩152,587 | ₩153,472 | +0.38% | 14.5만 |
|---|
| 2026.04.17 | ₩151,782 | ₩156,060 | ₩151,273 | ₩153,526 | +1.15% | 48만 |
|---|
| 2026.04.16 | ₩148,577 | ₩150,964 | ₩147,290 | ₩148,577 | 0.00% | 26.6만 |
|---|
| 2026.04.15 | ₩153,499 | ₩154,223 | ₩148,845 | ₩149,207 | -2.80% | 20.9만 |
|---|
| 2026.04.14 | ₩153,593 | ₩153,593 | ₩149,677 | ₩153,204 | -0.25% | 18.5만 |
|---|
| 2026.04.13 | ₩150,777 | ₩153,606 | ₩149,570 | ₩153,512 | +1.81% | 24.1만 |
|---|
| 2026.04.10 | ₩150,388 | ₩150,763 | ₩148,872 | ₩149,663 | -0.48% | 20.8만 |
|---|
| 2026.04.09 | ₩146,472 | ₩151,742 | ₩146,472 | ₩150,213 | +2.55% | 18만 |
|---|
| 2026.04.08 | ₩148,711 | ₩151,943 | ₩147,209 | ₩147,652 | -0.71% | 39.3만 |
|---|
| 2026.04.07 | ₩141,724 | ₩144,326 | ₩140,853 | ₩142,435 | +0.50% | 23.6만 |
|---|
| 2026.04.06 | ₩142,730 | ₩143,790 | ₩140,866 | ₩142,529 | -0.14% | 27.2만 |
|---|
| 2026.04.02 | ₩141,617 | ₩146,190 | ₩139,981 | ₩144,433 | +1.99% | 30.8만 |
|---|
| 2026.04.01 | ₩143,508 | ₩146,847 | ₩142,341 | ₩144,862 | +0.94% | 31.7만 |
|---|
| 2026.03.31 | ₩139,565 | ₩143,501 | ₩137,350 | ₩142,341 | +1.99% | 25.9만 |
|---|
| 2026.03.30 | ₩138,988 | ₩139,337 | ₩134,094 | ₩136,910 | -1.50% | 34.5만 |
|---|
| 2026.03.27 | ₩141,241 | ₩143,307 | ₩137,500 | ₩137,929 | -2.35% | 30.6만 |
|---|
| 2026.03.26 | ₩141,054 | ₩142,281 | ₩139,290 | ₩141,067 | +0.01% | 31.9만 |
|---|
| 2026.03.25 | ₩144,393 | ₩145,546 | ₩141,188 | ₩143,119 | -0.88% | 21.6만 |
|---|
| 2026.03.24 | ₩138,010 | ₩144,138 | ₩138,010 | ₩142,140 | +2.99% | 33.6만 |
|---|
| 2026.03.23 | ₩139,887 | ₩143,347 | ₩138,463 | ₩139,820 | -0.05% | 23만 |
|---|
| 2026.03.20 | ₩137,486 | ₩137,486 | ₩133,918 | ₩135,019 | -1.79% | 65.6만 |
|---|
| 2026.03.19 | ₩137,178 | ₩138,807 | ₩135,743 | ₩137,017 | -0.12% | 24만 |
|---|
| 2026.03.18 | ₩140,236 | ₩141,865 | ₩139,042 | ₩139,270 | -0.69% | 36.3만 |
|---|
| 2026.03.17 | ₩143,548 | ₩143,924 | ₩140,799 | ₩141,134 | -1.68% | 29.8만 |
|---|
| 2026.03.16 | ₩143,910 | ₩146,217 | ₩141,228 | ₩141,992 | -1.33% | 27.1만 |
|---|
| 2026.03.13 | ₩144,514 | ₩145,855 | ₩140,229 | ₩141,724 | -1.93% | 26.6만 |
|---|
| 2026.03.12 | ₩145,131 | ₩147,303 | ₩142,314 | ₩143,669 | -1.01% | 46.7만 |
|---|
| 2026.03.11 | ₩144,715 | ₩149,603 | ₩144,111 | ₩147,947 | +2.23% | 40.5만 |
|---|
| 2026.03.10 | ₩146,177 | ₩150,522 | ₩144,943 | ₩145,157 | -0.70% | 42.1만 |
|---|
| 2026.03.09 | ₩143,629 | ₩148,249 | ₩140,216 | ₩147,424 | +2.64% | 65.4만 |
|---|
| 2026.03.06 | ₩144,822 | ₩147,384 | ₩143,608 | ₩146,834 | +1.39% | 46.8만 |
|---|
| 2026.03.05 | ₩149,529 | ₩150,475 | ₩146,150 | ₩149,234 | -0.20% | 52.7만 |
|---|
| 2026.03.04 | ₩148,899 | ₩151,460 | ₩146,626 | ₩150,951 | +1.38% | 36.1만 |
|---|
| 2026.03.03 | ₩140,759 | ₩148,624 | ₩136,265 | ₩147,933 | +5.10% | 45.2만 |
|---|
| 2026.03.02 | ₩142,770 | ₩150,240 | ₩139,305 | ₩145,667 | +2.03% | 68만 |
|---|
| 2026.02.27 | ₩159,453 | ₩162,967 | ₩141,315 | ₩144,138 | -9.60% | 100.2만 |
|---|
| 2026.02.26 | ₩170,316 | ₩171,335 | ₩166,065 | ₩170,986 | +0.39% | 32.3만 |
|---|
| 2026.02.25 | ₩168,827 | ₩174,540 | ₩167,366 | ₩169,873 | +0.62% | 41.7만 |
|---|
| 2026.02.24 | ₩164,603 | ₩168,231 | ₩162,880 | ₩167,526 | +1.78% | 26.4만 |
|---|
| 2026.02.23 | ₩168,827 | ₩170,296 | ₩162,967 | ₩164,241 | -2.72% | 27.5만 |
|---|
| 2026.02.20 | ₩167,097 | ₩170,946 | ₩167,097 | ₩169,404 | +1.38% | 23만 |
|---|
| 2026.02.19 | ₩163,557 | ₩167,138 | ₩162,967 | ₩167,017 | +2.12% | 22.6만 |
|---|
| 2026.02.18 | ₩167,634 | ₩169,954 | ₩164,080 | ₩165,059 | -1.54% | 22.7만 |
|---|
| 2026.02.17 | ₩170,007 | ₩170,651 | ₩167,003 | ₩167,821 | -1.29% | 16.7만 |
|---|
| 2026.02.13 | ₩170,665 | ₩173,622 | ₩169,645 | ₩170,946 | +0.17% | 22만 |
|---|
| 2026.02.12 | ₩173,548 | ₩175,325 | ₩169,075 | ₩169,940 | -2.08% | 15.2만 |
|---|
| 2026.02.11 | ₩173,642 | ₩175,680 | ₩170,598 | ₩171,442 | -1.27% | 14.7만 |
|---|
| 2026.02.10 | ₩170,598 | ₩172,623 | ₩168,143 | ₩171,885 | +0.75% | 23.2만 |
|---|
| 2026.02.09 | ₩166,293 | ₩170,852 | ₩166,293 | ₩169,726 | +2.06% | 25.5만 |
|---|
| 2026.02.06 | ₩163,597 | ₩167,902 | ₩163,597 | ₩167,285 | +2.25% | 31.3만 |
|---|
| 2026.02.05 | ₩159,105 | ₩162,484 | ₩159,105 | ₩162,041 | +1.85% | 27.6만 |
|---|
| 2026.02.04 | ₩159,896 | ₩160,888 | ₩156,751 | ₩159,574 | -0.20% | 14.4만 |
|---|
| 2026.02.03 | ₩156,825 | ₩159,453 | ₩155,940 | ₩158,072 | +0.80% | 13.3만 |
|---|
| 2026.02.02 | ₩153,137 | ₩156,865 | ₩152,265 | ₩156,074 | +1.92% | 16.3만 |
|---|
| 2026.01.30 | ₩151,554 | ₩154,035 | ₩151,058 | ₩153,512 | +1.29% | 31.2만 |
|---|
| 2026.01.29 | ₩152,332 | ₩154,471 | ₩151,313 | ₩153,740 | +0.92% | 18.5만 |
|---|
| 2026.01.28 | ₩154,156 | ₩154,733 | ₩151,246 | ₩151,608 | -1.65% | 18.4만 |
|---|
| 2026.01.27 | ₩152,708 | ₩154,183 | ₩152,205 | ₩153,445 | +0.48% | 10.9만 |
|---|
| 2026.01.26 | ₩152,600 | ₩154,008 | ₩151,487 | ₩152,560 | -0.03% | 20.6만 |
|---|
| 2026.01.23 | ₩155,014 | ₩155,926 | ₩151,414 | ₩152,211 | -1.81% | 21.5만 |
|---|
| 2026.01.22 | ₩158,421 | ₩159,366 | ₩155,631 | ₩156,463 | -1.24% | 19.4만 |
|---|
| 2026.01.21 | ₩152,708 | ₩157,448 | ₩152,708 | ₩157,321 | +3.02% | 20.9만 |
|---|
| 2026.01.20 | ₩152,185 | ₩153,196 | ₩150,141 | ₩151,434 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩154,210 | ₩155,604 | ₩152,996 | ₩154,572 | +0.23% | 29.2만 |
|---|
| 2026.01.15 | ₩151,541 | ₩156,000 | ₩151,541 | ₩155,256 | +2.45% | 35.1만 |
|---|
| 2026.01.14 | ₩150,870 | ₩155,688 | ₩148,175 | ₩150,602 | -0.18% | 29.4만 |
|---|
| 2026.01.13 | ₩149,274 | ₩149,355 | ₩146,458 | ₩149,087 | -0.13% | 20.5만 |
|---|
| 2026.01.12 | ₩148,564 | ₩149,315 | ₩148,061 | ₩148,577 | +0.01% | 16.1만 |
|---|
| 2026.01.09 | ₩146,391 | ₩149,556 | ₩146,391 | ₩149,422 | +2.07% | 21만 |
|---|
| 2026.01.08 | ₩143,629 | ₩145,996 | ₩143,267 | ₩145,372 | +1.21% | 18만 |
|---|
| 2026.01.07 | ₩145,131 | ₩145,640 | ₩142,140 | ₩144,138 | -0.68% | 23.2만 |
|---|
| 2026.01.06 | ₩144,822 | ₩145,949 | ₩142,140 | ₩145,479 | +0.45% | 23.1만 |
|---|
| 2026.01.05 | ₩142,596 | ₩148,255 | ₩142,596 | ₩145,989 | +2.38% | 20.4만 |
|---|
| 2026.01.02 | ₩143,320 | ₩144,755 | ₩141,838 | ₩143,213 | -0.07% | 21.7만 |
|---|
| 2025.12.31 | ₩144,098 | ₩144,916 | ₩142,046 | ₩142,583 | -1.05% | 14.8만 |
|---|
| 2025.12.30 | ₩146,391 | ₩147,457 | ₩144,903 | ₩144,903 | -1.02% | 12.1만 |
|---|
| 2025.12.29 | ₩148,041 | ₩148,041 | ₩145,922 | ₩146,579 | -0.99% | 17.2만 |
|---|
| 2025.12.26 | ₩148,430 | ₩148,597 | ₩147,129 | ₩147,893 | -0.36% | 7.5만 |
|---|
| 2025.12.24 | ₩149,623 | ₩149,704 | ₩147,779 | ₩148,698 | -0.62% | 9.9만 |
|---|
| 2025.12.23 | ₩149,502 | ₩149,818 | ₩148,275 | ₩149,087 | -0.28% | 12만 |
|---|
| 2025.12.22 | ₩149,690 | ₩151,420 | ₩148,456 | ₩150,495 | +0.54% | 19.2만 |
|---|
| 2025.12.19 | ₩146,405 | ₩149,851 | ₩146,405 | ₩149,154 | +1.88% | 57.1만 |
|---|
| 2025.12.18 | ₩146,713 | ₩147,424 | ₩145,473 | ₩147,089 | +0.26% | 25.6만 |
|---|
| 2025.12.17 | ₩146,954 | ₩148,953 | ₩143,749 | ₩145,104 | -1.26% | 20만 |
|---|
| 2025.12.16 | ₩147,759 | ₩148,711 | ₩144,648 | ₩147,276 | -0.33% | 27.3만 |
|---|
| 2025.12.15 | ₩148,993 | ₩148,993 | ₩146,552 | ₩147,223 | -1.19% | 24.2만 |
|---|
| 2025.12.12 | ₩151,863 | ₩151,876 | ₩147,424 | ₩148,644 | -2.12% | 18.7만 |
|---|
| 2025.12.11 | ₩148,859 | ₩151,688 | ₩147,852 | ₩151,514 | +1.78% | 22.8만 |
|---|
| 2025.12.10 | ₩145,828 | ₩149,958 | ₩145,600 | ₩148,644 | +1.93% | 28.8만 |
|---|
| 2025.12.09 | ₩143,119 | ₩145,962 | ₩142,864 | ₩145,184 | +1.44% | 23.5만 |
|---|
| 2025.12.08 | ₩145,090 | ₩146,747 | ₩143,441 | ₩143,562 | -1.05% | 20.1만 |
|---|
| 2025.12.05 | ₩144,004 | ₩145,023 | ₩142,784 | ₩143,883 | -0.08% | 22.8만 |
|---|
| 2025.12.04 | ₩142,475 | ₩144,634 | ₩141,423 | ₩143,709 | +0.87% | 18.5만 |
|---|
| 2025.12.03 | ₩142,435 | ₩144,956 | ₩138,895 | ₩143,535 | +0.77% | 26.4만 |
|---|
| 2025.12.02 | ₩142,623 | ₩143,039 | ₩140,987 | ₩142,274 | -0.24% | 21.4만 |
|---|
| 2025.12.01 | ₩141,081 | ₩143,039 | ₩138,895 | ₩141,858 | +0.55% | 19.8만 |
|---|
| 2025.11.28 | ₩142,676 | ₩143,360 | ₩141,892 | ₩142,878 | +0.14% | 10.4만 |
|---|
| 2025.11.26 | ₩141,161 | ₩145,506 | ₩141,161 | ₩142,717 | +1.10% | 38.5만 |
|---|
| 2025.11.25 | ₩139,471 | ₩143,669 | ₩139,471 | ₩142,395 | +2.10% | 23.6만 |
|---|
| 2025.11.24 | ₩137,017 | ₩140,759 | ₩135,629 | ₩140,330 | +2.42% | 24.7만 |
|---|
| 2025.11.21 | ₩134,134 | ₩138,083 | ₩133,202 | ₩137,406 | +2.44% | 22.1만 |
|---|
| 2025.11.20 | ₩136,427 | ₩138,720 | ₩132,840 | ₩133,316 | -2.28% | 25.2만 |
|---|
| 2025.11.19 | ₩132,913 | ₩135,529 | ₩131,572 | ₩133,812 | +0.68% | 25.3만 |
|---|
| 2025.11.18 | ₩131,251 | ₩133,329 | ₩129,279 | ₩132,055 | +0.61% | 19.3만 |
|---|
| 2025.11.17 | ₩134,536 | ₩136,695 | ₩129,333 | ₩131,224 | -2.46% | 27.7만 |
|---|
| 2025.11.14 | ₩133,933 | ₩135,347 | ₩131,827 | ₩134,751 | +0.61% | 25.6만 |
|---|
| 2025.11.13 | ₩133,369 | ₩137,426 | ₩133,369 | ₩136,266 | +2.17% | 34.9만 |
|---|
| 2025.11.12 | ₩132,645 | ₩135,522 | ₩132,645 | ₩134,603 | +1.48% | 37.4만 |
|---|
| 2025.11.11 | ₩133,571 | ₩135,354 | ₩132,605 | ₩132,793 | -0.58% | 12.7만 |
|---|
| 2025.11.10 | ₩134,348 | ₩135,931 | ₩132,766 | ₩134,174 | -0.13% | 13.8만 |
|---|
| 2025.11.07 | ₩132,189 | ₩133,416 | ₩130,070 | ₩132,873 | +0.52% | 20.3만 |
|---|
| 2025.11.06 | ₩134,737 | ₩136,719 | ₩132,136 | ₩132,364 | -1.76% | 20.7만 |
|---|
| 2025.11.05 | ₩134,322 | ₩137,218 | ₩134,100 | ₩134,845 | +0.39% | 18.3만 |
|---|
| 2025.11.04 | ₩136,025 | ₩136,025 | ₩133,718 | ₩134,496 | -1.12% | 19.8만 |
|---|
| 2025.11.03 | ₩137,178 | ₩138,465 | ₩133,470 | ₩136,494 | -0.50% | 40만 |
|---|
| 2025.10.31 | ₩128,045 | ₩137,728 | ₩124,532 | ₩136,789 | +6.83% | 50.8만 |
|---|
| 2025.10.30 | ₩123,352 | ₩124,947 | ₩122,574 | ₩123,714 | +0.29% | 23.9만 |
|---|
| 2025.10.29 | ₩124,961 | ₩127,375 | ₩123,767 | ₩124,961 | 0.00% | 20.6만 |
|---|
| 2025.10.28 | ₩124,210 | ₩125,873 | ₩123,935 | ₩125,551 | +1.08% | 13만 |
|---|
| 2025.10.27 | ₩126,530 | ₩126,530 | ₩124,103 | ₩124,612 | -1.52% | 13.6만 |
|---|
| 2025.10.24 | ₩126,731 | ₩127,844 | ₩125,658 | ₩125,873 | -0.68% | 14.1만 |
|---|
| 2025.10.23 | ₩124,894 | ₩125,330 | ₩123,539 | ₩124,800 | -0.08% | 13.8만 |
|---|
| 2025.10.22 | ₩127,589 | ₩127,589 | ₩123,003 | ₩123,794 | -2.97% | 18.1만 |
|---|
| 2025.10.21 | ₩125,216 | ₩127,455 | ₩123,888 | ₩127,053 | +1.47% | 19만 |
|---|
| 2025.10.20 | ₩126,195 | ₩127,542 | ₩125,142 | ₩125,605 | -0.47% | 14.6만 |
|---|
| 2025.10.17 | ₩123,714 | ₩125,243 | ₩121,903 | ₩125,041 | +1.07% | 38.8만 |
|---|
| 2025.10.16 | ₩124,961 | ₩124,961 | ₩123,003 | ₩123,942 | -0.82% | 17.8만 |
|---|
| 2025.10.15 | ₩123,673 | ₩125,256 | ₩123,352 | ₩124,545 | +0.70% | 20.8만 |
|---|
| 2025.10.14 | ₩120,321 | ₩125,075 | ₩119,532 | ₩124,733 | +3.67% | 14.9만 |
|---|
| 2025.10.13 | ₩121,125 | ₩122,212 | ₩120,361 | ₩121,769 | +0.53% | 13만 |
|---|
| 2025.10.10 | ₩122,453 | ₩123,097 | ₩119,395 | ₩119,556 | -2.37% | 18.7만 |
|---|