시장 데이터를 불러오는 중
전체 종목
아처 에비에이션 과거 주가
Archer Aviation Inc. Class A Common Stock · ACHR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Archer Aviation Inc. Class A Common Stock · ACHR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,727 | ₩6,754 | ₩6,419 | ₩6,646 | -1.20% | 3702.2만 |
| 2026.10.08 | ₩6,211 | ₩6,360 | ₩6,177 | ₩6,325 | +1.83% | 2906.1만 |
| 2026.10.07 | ₩6,110 | ₩6,338 | ₩6,017 | ₩6,258 | +2.41% | 3313만 |
| 2026.10.06 | ₩6,352 | ₩6,459 | ₩6,164 | ₩6,231 | -1.90% | 2636.2만 |
| 2026.10.05 | ₩6,512 | ₩6,553 | ₩6,298 | ₩6,325 | -2.88% | 1958만 |
| 2026.10.02 | ₩6,901 | ₩6,928 | ₩6,445 | ₩6,553 | -5.05% | 2443.3만 |
| 2026.10.01 | ₩6,646 | ₩6,861 | ₩6,593 | ₩6,740 | +1.41% | 2004.9만 |
| 2026.09.30 | ₩6,854 | ₩7,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,660 |
| ₩6,660 |
| -2.83% |
| 2358.6만 |
| 2026.09.29 | ₩7,062 | ₩7,089 | ₩6,727 | ₩6,781 | -3.98% | 1914.8만 |
|---|
| 2026.09.28 | ₩7,390 | ₩7,410 | ₩6,941 | ₩6,968 | -5.71% | 1758.4만 |
|---|
| 2026.09.25 | ₩7,678 | ₩7,772 | ₩7,511 | ₩7,518 | -2.09% | 2691.8만 |
|---|
| 2026.09.24 | ₩7,558 | ₩7,692 | ₩7,330 | ₩7,652 | +1.24% | 2872.5만 |
|---|
| 2026.09.23 | ₩7,591 | ₩7,692 | ₩7,424 | ₩7,652 | +0.79% | 1934.2만 |
|---|
| 2026.09.22 | ₩7,504 | ₩7,652 | ₩7,317 | ₩7,625 | +1.61% | 2047.3만 |
|---|
| 2026.09.21 | ₩7,196 | ₩7,384 | ₩7,075 | ₩7,276 | +1.12% | 2221.5만 |
|---|
| 2026.09.18 | ₩7,384 | ₩7,504 | ₩7,022 | ₩7,049 | -4.54% | 4690.7만 |
|---|
| 2026.09.17 | ₩7,129 | ₩7,317 | ₩7,075 | ₩7,236 | +1.50% | 2569만 |
|---|
| 2026.09.16 | ₩7,357 | ₩7,382 | ₩6,861 | ₩6,995 | -4.92% | 2802.5만 |
|---|
| 2026.09.15 | ₩7,330 | ₩7,437 | ₩7,089 | ₩7,330 | 0.00% | 2470.7만 |
|---|
| 2026.09.14 | ₩7,250 | ₩7,518 | ₩7,209 | ₩7,384 | +1.85% | 2987만 |
|---|
| 2026.09.11 | ₩7,357 | ₩7,571 | ₩7,330 | ₩7,477 | +1.64% | 1993.3만 |
|---|
| 2026.09.10 | ₩7,243 | ₩7,618 | ₩7,169 | ₩7,303 | +0.83% | 2366.6만 |
|---|
| 2026.09.09 | ₩7,705 | ₩7,759 | ₩7,370 | ₩7,370 | -4.35% | 2240.6만 |
|---|
| 2026.09.08 | ₩7,638 | ₩7,893 | ₩7,598 | ₩7,812 | +2.28% | 2259.5만 |
|---|
| 2026.09.04 | ₩7,678 | ₩7,759 | ₩7,504 | ₩7,652 | -0.35% | 1565.3만 |
|---|
| 2026.09.03 | ₩7,772 | ₩7,987 | ₩7,638 | ₩7,719 | -0.69% | 1694.1만 |
|---|
| 2026.09.02 | ₩7,451 | ₩7,625 | ₩7,384 | ₩7,571 | +1.62% | 1506.2만 |
|---|
| 2026.09.01 | ₩7,544 | ₩7,578 | ₩7,343 | ₩7,451 | -1.24% | 2022.3만 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,946 | ₩7,625 | ₩7,745 | +1.40% | 2854.4만 |
|---|
| 2026.08.28 | ₩7,879 | ₩7,944 | ₩7,611 | ₩7,705 | -2.21% | 2327.7만 |
|---|
| 2026.08.27 | ₩7,966 | ₩8,080 | ₩7,879 | ₩7,946 | -0.25% | 2287.5만 |
|---|
| 2026.08.26 | ₩7,913 | ₩8,228 | ₩7,853 | ₩7,906 | -0.08% | 2079.7만 |
|---|
| 2026.08.25 | ₩8,214 | ₩8,241 | ₩7,879 | ₩7,987 | -2.77% | 2677.5만 |
|---|
| 2026.08.24 | ₩8,322 | ₩8,469 | ₩8,040 | ₩8,134 | -2.25% | 3254.5만 |
|---|
| 2026.08.21 | ₩8,234 | ₩8,744 | ₩8,174 | ₩8,442 | +2.52% | 3286.7만 |
|---|
| 2026.08.20 | ₩8,456 | ₩8,509 | ₩8,027 | ₩8,161 | -3.49% | 3339.8만 |
|---|
| 2026.08.19 | ₩8,435 | ₩8,663 | ₩8,268 | ₩8,643 | +2.46% | 2661만 |
|---|
| 2026.08.18 | ₩8,268 | ₩8,603 | ₩8,214 | ₩8,469 | +2.43% | 3185.9만 |
|---|
| 2026.08.17 | ₩8,683 | ₩8,764 | ₩8,469 | ₩8,563 | -1.39% | 3027.9만 |
|---|
| 2026.08.14 | ₩9,273 | ₩9,769 | ₩8,697 | ₩8,871 | -4.34% | 4405.7만 |
|---|
| 2026.08.13 | ₩8,322 | ₩9,467 | ₩8,295 | ₩9,340 | +12.24% | 6164.8만 |
|---|
| 2026.08.12 | ₩9,183 | ₩9,266 | ₩8,256 | ₩8,429 | -8.22% | 5234.1만 |
|---|
| 2026.08.11 | ₩8,348 | ₩9,487 | ₩8,214 | ₩9,099 | +8.99% | 9013.1만 |
|---|
| 2026.08.10 | ₩8,590 | ₩9,206 | ₩7,953 | ₩8,389 | -2.34% | 1.3억 |
|---|
| 2026.08.07 | ₩7,183 | ₩7,504 | ₩7,102 | ₩7,491 | +4.29% | 3408.6만 |
|---|
| 2026.08.06 | ₩6,928 | ₩7,176 | ₩6,807 | ₩7,008 | +1.16% | 2610.7만 |
|---|
| 2026.08.05 | ₩7,102 | ₩7,169 | ₩6,868 | ₩6,968 | -1.89% | 2367.7만 |
|---|
| 2026.08.04 | ₩6,620 | ₩7,183 | ₩6,579 | ₩7,116 | +7.49% | 2939.9만 |
|---|
| 2026.08.03 | ₩6,258 | ₩6,593 | ₩6,164 | ₩6,486 | +3.64% | 3066.9만 |
|---|
| 2026.07.31 | ₩6,405 | ₩6,499 | ₩6,124 | ₩6,218 | -2.93% | 2986.1만 |
|---|
| 2026.07.30 | ₩6,137 | ₩6,392 | ₩6,057 | ₩6,352 | +3.49% | 3156.8만 |
|---|
| 2026.07.29 | ₩6,432 | ₩6,468 | ₩5,990 | ₩6,003 | -6.67% | 2597.8만 |
|---|
| 2026.07.28 | ₩6,445 | ₩6,579 | ₩6,244 | ₩6,459 | +0.21% | 2315.5만 |
|---|
| 2026.07.27 | ₩6,432 | ₩6,687 | ₩6,392 | ₩6,633 | +3.12% | 3007만 |
|---|
| 2026.07.24 | ₩6,915 | ₩6,928 | ₩6,352 | ₩6,392 | -7.56% | 3522.2만 |
|---|
| 2026.07.23 | ₩6,834 | ₩7,142 | ₩6,754 | ₩6,848 | +0.20% | 3046.6만 |
|---|
| 2026.07.22 | ₩7,116 | ₩7,256 | ₩6,807 | ₩6,941 | -2.45% | 3700.4만 |
|---|
| 2026.07.21 | ₩7,129 | ₩7,504 | ₩6,995 | ₩7,075 | -0.75% | 5228.5만 |
|---|
| 2026.07.20 | ₩6,204 | ₩7,276 | ₩6,164 | ₩7,116 | +14.69% | 9925.4만 |
|---|
| 2026.07.17 | ₩5,816 | ₩6,151 | ₩5,762 | ₩5,950 | +2.30% | 2538.2만 |
|---|
| 2026.07.16 | ₩6,352 | ₩6,365 | ₩5,963 | ₩6,017 | -5.27% | 2550.3만 |
|---|
| 2026.07.15 | ₩6,566 | ₩6,781 | ₩6,314 | ₩6,405 | -2.45% | 2305.1만 |
|---|
| 2026.07.14 | ₩6,177 | ₩6,533 | ₩6,097 | ₩6,499 | +5.21% | 2841.6만 |
|---|
| 2026.07.13 | ₩6,258 | ₩6,352 | ₩6,043 | ₩6,097 | -2.57% | 2585.4만 |
|---|
| 2026.07.10 | ₩6,553 | ₩6,606 | ₩6,285 | ₩6,338 | -3.27% | 2381.7만 |
|---|
| 2026.07.09 | ₩6,486 | ₩6,620 | ₩6,385 | ₩6,499 | +0.21% | 1791만 |
|---|
| 2026.07.08 | ₩6,499 | ₩6,660 | ₩6,445 | ₩6,486 | -0.21% | 1925.2만 |
|---|
| 2026.07.07 | ₩7,102 | ₩7,169 | ₩6,472 | ₩6,606 | -6.98% | 2952.2만 |
|---|
| 2026.07.06 | ₩6,700 | ₩7,317 | ₩6,660 | ₩7,196 | +7.40% | 3694.4만 |
|---|
| 2026.07.02 | ₩6,727 | ₩6,955 | ₩6,486 | ₩6,673 | -0.80% | 2899.3만 |
|---|
| 2026.07.01 | ₩6,419 | ₩6,801 | ₩6,378 | ₩6,593 | +2.71% | 4180.6만 |
|---|
| 2026.06.30 | ₩6,271 | ₩6,512 | ₩6,224 | ₩6,338 | +1.07% | 3334.4만 |
|---|
| 2026.06.29 | ₩6,566 | ₩6,740 | ₩6,177 | ₩6,271 | -4.49% | 3490만 |
|---|
| 2026.06.26 | ₩6,311 | ₩6,807 | ₩6,311 | ₩6,526 | +3.40% | 5356.6만 |
|---|
| 2026.06.25 | ₩6,834 | ₩6,874 | ₩6,358 | ₩6,419 | -6.08% | 3966.8만 |
|---|
| 2026.06.24 | ₩6,982 | ₩6,995 | ₩6,700 | ₩6,767 | -3.07% | 4088.7만 |
|---|
| 2026.06.23 | ₩7,008 | ₩7,384 | ₩7,008 | ₩7,035 | +0.38% | 3850.8만 |
|---|
| 2026.06.22 | ₩7,357 | ₩7,551 | ₩7,228 | ₩7,276 | -1.09% | 3424.9만 |
|---|
| 2026.06.18 | ₩7,303 | ₩7,491 | ₩7,022 | ₩7,464 | +2.20% | 4098.7만 |
|---|
| 2026.06.17 | ₩7,209 | ₩7,665 | ₩7,134 | ₩7,183 | -0.37% | 4748만 |
|---|
| 2026.06.16 | ₩7,370 | ₩7,477 | ₩7,008 | ₩7,290 | -1.09% | 5951만 |
|---|
| 2026.06.15 | ₩7,142 | ₩7,531 | ₩7,129 | ₩7,437 | +4.13% | 5733.8만 |
|---|
| 2026.06.12 | ₩7,102 | ₩7,176 | ₩6,700 | ₩6,807 | -4.15% | 2996만 |
|---|
| 2026.06.11 | ₩6,740 | ₩7,129 | ₩6,606 | ₩7,102 | +5.37% | 4262.6만 |
|---|
| 2026.06.10 | ₩7,062 | ₩7,183 | ₩6,754 | ₩6,767 | -4.17% | 3682.4만 |
|---|
| 2026.06.09 | ₩7,732 | ₩7,873 | ₩6,968 | ₩7,129 | -7.80% | 5697.8만 |
|---|
| 2026.06.08 | ₩7,591 | ₩7,906 | ₩7,477 | ₩7,678 | +1.15% | 3926.7만 |
|---|
| 2026.06.05 | ₩8,375 | ₩8,456 | ₩7,209 | ₩7,424 | -11.36% | 5425.9만 |
|---|
| 2026.06.04 | ₩8,777 | ₩8,871 | ₩8,509 | ₩8,549 | -2.60% | 5725.8만 |
|---|
| 2026.06.03 | ₩8,844 | ₩8,891 | ₩8,402 | ₩8,750 | -1.06% | 5168.2만 |
|---|
| 2026.06.02 | ₩9,112 | ₩9,245 | ₩8,871 | ₩9,032 | -0.88% | 4860.1만 |
|---|
| 2026.06.01 | ₩8,911 | ₩9,286 | ₩8,737 | ₩9,166 | +2.86% | 6298.6만 |
|---|
| 2026.05.29 | ₩8,992 | ₩9,152 | ₩8,563 | ₩9,126 | +1.49% | 5689만 |
|---|
| 2026.05.28 | ₩8,643 | ₩9,501 | ₩8,583 | ₩9,126 | +5.58% | 5848.3만 |
|---|
| 2026.05.27 | ₩8,724 | ₩8,871 | ₩8,456 | ₩8,777 | +0.61% | 5817.4만 |
|---|
| 2026.05.26 | ₩8,777 | ₩9,072 | ₩8,556 | ₩8,724 | -0.61% | 7515.4만 |
|---|
| 2026.05.22 | ₩8,295 | ₩8,616 | ₩8,234 | ₩8,523 | +2.75% | 7930.2만 |
|---|
| 2026.05.21 | ₩7,652 | ₩8,228 | ₩7,491 | ₩8,201 | +7.18% | 6412만 |
|---|
| 2026.05.20 | ₩7,853 | ₩8,094 | ₩7,692 | ₩7,745 | -1.37% | 4708.2만 |
|---|
| 2026.05.19 | ₩7,812 | ₩8,147 | ₩7,625 | ₩7,920 | +1.37% | 4958.4만 |
|---|
| 2026.05.18 | ₩8,107 | ₩8,308 | ₩7,799 | ₩7,933 | -2.15% | 5797.3만 |
|---|
| 2026.05.15 | ₩8,255 | ₩8,335 | ₩8,040 | ₩8,107 | -1.79% | 4596.2만 |
|---|
| 2026.05.14 | ₩8,724 | ₩8,791 | ₩8,188 | ₩8,590 | -1.54% | 4757.6만 |
|---|
| 2026.05.13 | ₩8,429 | ₩9,045 | ₩8,348 | ₩8,737 | +3.66% | 4482.5만 |
|---|
| 2026.05.12 | ₩8,563 | ₩8,951 | ₩8,107 | ₩8,563 | 0.00% | 5426.6만 |
|---|
| 2026.05.11 | ₩8,536 | ₩9,045 | ₩8,362 | ₩8,764 | +2.67% | 6779만 |
|---|
| 2026.05.08 | ₩8,442 | ₩8,757 | ₩8,141 | ₩8,683 | +2.86% | 4565.6만 |
|---|
| 2026.05.07 | ₩8,482 | ₩8,710 | ₩8,241 | ₩8,415 | -0.79% | 5968.9만 |
|---|
| 2026.05.06 | ₩8,013 | ₩8,657 | ₩7,946 | ₩8,590 | +7.19% | 5479.1만 |
|---|
| 2026.05.05 | ₩7,732 | ₩7,853 | ₩7,457 | ₩7,826 | +1.21% | 5248.5만 |
|---|
| 2026.05.04 | ₩7,853 | ₩7,893 | ₩7,638 | ₩7,732 | -1.54% | 2971.7만 |
|---|
| 2026.05.01 | ₩7,719 | ₩7,926 | ₩7,518 | ₩7,866 | +1.91% | 3132.8만 |
|---|
| 2026.04.30 | ₩7,571 | ₩7,819 | ₩7,477 | ₩7,692 | +1.59% | 2712.2만 |
|---|
| 2026.04.29 | ₩7,705 | ₩7,705 | ₩7,330 | ₩7,504 | -2.61% | 2343만 |
|---|
| 2026.04.28 | ₩7,853 | ₩7,920 | ₩7,705 | ₩7,826 | -0.34% | 1840.7만 |
|---|
| 2026.04.27 | ₩7,571 | ₩7,960 | ₩7,544 | ₩7,906 | +4.42% | 2298만 |
|---|
| 2026.04.24 | ₩7,853 | ₩7,878 | ₩7,491 | ₩7,638 | -2.73% | 2102.4만 |
|---|
| 2026.04.23 | ₩8,054 | ₩8,117 | ₩7,518 | ₩7,732 | -3.99% | 2855.8만 |
|---|
| 2026.04.22 | ₩8,228 | ₩8,469 | ₩7,973 | ₩8,121 | -1.30% | 2667.1만 |
|---|
| 2026.04.21 | ₩8,248 | ₩8,389 | ₩7,906 | ₩7,960 | -3.49% | 2788.4만 |
|---|
| 2026.04.20 | ₩8,054 | ₩8,228 | ₩7,946 | ₩8,188 | +1.66% | 2177.2만 |
|---|
| 2026.04.17 | ₩8,375 | ₩8,690 | ₩8,174 | ₩8,188 | -2.24% | 2830.7만 |
|---|
| 2026.04.16 | ₩8,442 | ₩8,523 | ₩7,926 | ₩8,147 | -3.49% | 2512.3만 |
|---|
| 2026.04.15 | ₩7,678 | ₩8,161 | ₩7,678 | ₩8,121 | +5.76% | 2627.5만 |
|---|
| 2026.04.14 | ₩7,585 | ₩7,705 | ₩7,451 | ₩7,598 | +0.18% | 2222.6만 |
|---|
| 2026.04.13 | ₩7,062 | ₩7,437 | ₩7,008 | ₩7,303 | +3.42% | 1794.2만 |
|---|
| 2026.04.10 | ₩7,209 | ₩7,397 | ₩7,156 | ₩7,236 | +0.37% | 1486.2만 |
|---|
| 2026.04.09 | ₩7,343 | ₩7,491 | ₩7,129 | ₩7,129 | -2.92% | 2313.6만 |
|---|
| 2026.04.08 | ₩7,719 | ₩7,812 | ₩7,330 | ₩7,477 | -3.13% | 2819.9만 |
|---|
| 2026.04.07 | ₩7,330 | ₩7,357 | ₩6,995 | ₩7,156 | -2.38% | 3259.3만 |
|---|
| 2026.04.06 | ₩7,209 | ₩7,652 | ₩7,209 | ₩7,424 | +2.97% | 2483만 |
|---|
| 2026.04.02 | ₩6,700 | ₩7,276 | ₩6,700 | ₩7,263 | +8.40% | 2107.1만 |
|---|
| 2026.04.01 | ₩7,129 | ₩7,169 | ₩6,915 | ₩6,982 | -2.07% | 2427만 |
|---|
| 2026.03.31 | ₩6,754 | ₩7,008 | ₩6,606 | ₩6,928 | +2.58% | 3375.9만 |
|---|
| 2026.03.30 | ₩6,821 | ₩6,894 | ₩6,432 | ₩6,620 | -2.95% | 3393.1만 |
|---|
| 2026.03.27 | ₩7,102 | ₩7,156 | ₩6,794 | ₩6,821 | -3.96% | 2852.9만 |
|---|
| 2026.03.26 | ₩7,183 | ₩7,471 | ₩7,102 | ₩7,196 | +0.19% | 1857.6만 |
|---|
| 2026.03.25 | ₩7,692 | ₩7,866 | ₩7,317 | ₩7,451 | -3.14% | 2860.5만 |
|---|
| 2026.03.24 | ₩7,719 | ₩7,812 | ₩7,330 | ₩7,384 | -4.34% | 2846.3만 |
|---|
| 2026.03.23 | ₩7,866 | ₩7,987 | ₩7,705 | ₩7,893 | +0.34% | 2611.7만 |
|---|
| 2026.03.20 | ₩8,040 | ₩8,121 | ₩7,598 | ₩7,719 | -4.00% | 3409.7만 |
|---|
| 2026.03.19 | ₩7,873 | ₩8,268 | ₩7,759 | ₩8,054 | +2.30% | 2131.5만 |
|---|
| 2026.03.18 | ₩8,295 | ₩8,375 | ₩8,054 | ₩8,054 | -2.91% | 2768.2만 |
|---|
| 2026.03.17 | ₩8,255 | ₩8,442 | ₩8,121 | ₩8,429 | +2.11% | 2961.7만 |
|---|
| 2026.03.16 | ₩8,147 | ₩8,322 | ₩7,993 | ₩8,201 | +0.66% | 3427.5만 |
|---|
| 2026.03.13 | ₩8,402 | ₩8,482 | ₩8,000 | ₩8,080 | -3.83% | 2328.6만 |
|---|
| 2026.03.12 | ₩8,509 | ₩8,657 | ₩8,241 | ₩8,241 | -3.15% | 2470.3만 |
|---|
| 2026.03.11 | ₩8,456 | ₩8,683 | ₩8,348 | ₩8,616 | +1.90% | 2370.8만 |
|---|
| 2026.03.10 | ₩8,898 | ₩8,951 | ₩8,422 | ₩8,469 | -4.82% | 2398.7만 |
|---|
| 2026.03.09 | ₩8,261 | ₩8,764 | ₩8,134 | ₩8,737 | +5.76% | 3026.6만 |
|---|
| 2026.03.06 | ₩8,456 | ₩8,657 | ₩8,335 | ₩8,389 | -0.79% | 3098.4만 |
|---|
| 2026.03.05 | ₩8,911 | ₩9,092 | ₩8,456 | ₩8,657 | -2.86% | 3878.4만 |
|---|
| 2026.03.04 | ₩9,152 | ₩9,380 | ₩8,847 | ₩9,059 | -1.02% | 2624.3만 |
|---|
| 2026.03.03 | ₩9,836 | ₩9,856 | ₩8,724 | ₩9,005 | -8.45% | 4498.7만 |
|---|
| 2026.03.02 | ₩9,179 | ₩10,117 | ₩9,112 | ₩10,077 | +9.78% | 3812.6만 |
|---|
| 2026.02.27 | ₩9,595 | ₩9,595 | ₩9,260 | ₩9,541 | -0.56% | 2961.6만 |
|---|
| 2026.02.26 | ₩9,514 | ₩9,916 | ₩9,327 | ₩9,889 | +3.94% | 3714.1만 |
|---|
| 2026.02.25 | ₩9,755 | ₩9,809 | ₩9,501 | ₩9,514 | -2.47% | 3044.7만 |
|---|
| 2026.02.24 | ₩9,193 | ₩9,648 | ₩8,971 | ₩9,635 | +4.81% | 3925.8만 |
|---|
| 2026.02.23 | ₩8,992 | ₩9,353 | ₩8,925 | ₩9,327 | +3.73% | 3289.6만 |
|---|
| 2026.02.20 | ₩9,501 | ₩9,755 | ₩9,211 | ₩9,286 | -2.26% | 2843.3만 |
|---|
| 2026.02.19 | ₩9,179 | ₩9,742 | ₩9,085 | ₩9,688 | +5.55% | 3748.3만 |
|---|
| 2026.02.18 | ₩9,112 | ₩9,554 | ₩9,045 | ₩9,340 | +2.50% | 2443.6만 |
|---|
| 2026.02.17 | ₩8,992 | ₩9,239 | ₩8,804 | ₩9,139 | +1.64% | 3077.6만 |
|---|
| 2026.02.13 | ₩9,152 | ₩9,367 | ₩8,951 | ₩9,072 | -0.88% | 2522.7만 |
|---|
| 2026.02.12 | ₩9,340 | ₩9,340 | ₩8,858 | ₩9,059 | -3.01% | 2900만 |
|---|
| 2026.02.11 | ₩9,608 | ₩9,648 | ₩9,099 | ₩9,340 | -2.79% | 3309.5만 |
|---|
| 2026.02.10 | ₩9,863 | ₩10,144 | ₩9,588 | ₩9,608 | -2.58% | 3027.6만 |
|---|
| 2026.02.09 | ₩9,688 | ₩10,010 | ₩9,554 | ₩9,876 | +1.94% | 2942.7만 |
|---|
| 2026.02.06 | ₩9,105 | ₩9,876 | ₩8,978 | ₩9,782 | +7.43% | 5054.2만 |
|---|
| 2026.02.05 | ₩9,052 | ₩9,099 | ₩8,523 | ₩8,697 | -3.92% | 5233.2만 |
|---|
| 2026.02.04 | ₩9,595 | ₩9,648 | ₩9,018 | ₩9,313 | -2.93% | 3321.4만 |
|---|
| 2026.02.03 | ₩9,621 | ₩9,702 | ₩9,246 | ₩9,648 | +0.28% | 3384.9만 |
|---|
| 2026.02.02 | ₩9,648 | ₩9,742 | ₩9,340 | ₩9,447 | -2.08% | 3646.2만 |
|---|
| 2026.01.30 | ₩9,849 | ₩9,943 | ₩9,528 | ₩9,635 | -2.18% | 3244.6만 |
|---|
| 2026.01.29 | ₩10,399 | ₩10,412 | ₩9,769 | ₩9,956 | -4.25% | 3882만 |
|---|
| 2026.01.28 | ₩10,868 | ₩10,910 | ₩10,291 | ₩10,358 | -4.69% | 3520.5만 |
|---|
| 2026.01.27 | ₩10,921 | ₩11,002 | ₩10,626 | ₩10,841 | -0.74% | 2617만 |
|---|
| 2026.01.26 | ₩11,477 | ₩11,564 | ₩10,720 | ₩10,760 | -6.25% | 3148.4만 |
|---|
| 2026.01.23 | ₩12,127 | ₩12,208 | ₩11,363 | ₩11,538 | -4.86% | 3271.1만 |
|---|
| 2026.01.22 | ₩11,578 | ₩12,261 | ₩11,457 | ₩12,074 | +4.28% | 5357.3만 |
|---|
| 2026.01.21 | ₩11,692 | ₩12,033 | ₩10,868 | ₩11,350 | -2.92% | 5004.7만 |
|---|
| 2026.01.20 | ₩11,370 | ₩12,020 | ₩11,323 | ₩11,591 | +1.94% | 4497.1만 |
|---|
| 2026.01.16 | ₩11,966 | ₩12,368 | ₩11,765 | ₩11,873 | -0.78% | 3794.2만 |
|---|
| 2026.01.15 | ₩11,913 | ₩12,449 | ₩11,689 | ₩11,873 | -0.34% | 5576.4만 |
|---|
| 2026.01.14 | ₩11,229 | ₩12,060 | ₩11,122 | ₩11,940 | +6.32% | 6067.9만 |
|---|
| 2026.01.13 | ₩11,980 | ₩12,141 | ₩10,921 | ₩11,350 | -5.26% | 5241.3만 |
|---|
| 2026.01.12 | ₩11,846 | ₩12,382 | ₩11,631 | ₩11,873 | +0.23% | 5934.6만 |
|---|
| 2026.01.09 | ₩11,926 | ₩12,020 | ₩11,457 | ₩11,806 | -1.01% | 6024.1만 |
|---|
| 2026.01.08 | ₩11,377 | ₩12,074 | ₩11,310 | ₩11,672 | +2.59% | 5000.3만 |
|---|
| 2026.01.07 | ₩11,792 | ₩11,792 | ₩11,256 | ₩11,283 | -4.32% | 2769.4만 |
|---|
| 2026.01.06 | ₩11,531 | ₩11,899 | ₩11,350 | ₩11,819 | +2.50% | 4195.2만 |
|---|
| 2026.01.05 | ₩11,055 | ₩11,819 | ₩10,961 | ₩11,471 | +3.76% | 6164.3만 |
|---|
| 2026.01.02 | ₩10,278 | ₩10,935 | ₩10,057 | ₩10,894 | +6.00% | 4515.7만 |
|---|
| 2025.12.31 | ₩10,131 | ₩10,171 | ₩9,916 | ₩10,077 | -0.53% | 3365만 |
|---|
| 2025.12.30 | ₩10,332 | ₩10,479 | ₩10,104 | ₩10,117 | -2.08% | 1790.5만 |
|---|
| 2025.12.29 | ₩10,358 | ₩10,680 | ₩10,251 | ₩10,318 | -0.39% | 1751.3만 |
|---|
| 2025.12.26 | ₩10,894 | ₩10,908 | ₩10,539 | ₩10,573 | -2.95% | 1886.3만 |
|---|
| 2025.12.24 | ₩11,055 | ₩11,243 | ₩10,814 | ₩10,894 | -1.45% | 1292.9만 |
|---|
| 2025.12.23 | ₩11,028 | ₩11,216 | ₩10,854 | ₩10,908 | -1.09% | 3275.2만 |
|---|
| 2025.12.22 | ₩11,109 | ₩11,591 | ₩11,069 | ₩11,256 | +1.33% | 3543.5만 |
|---|
| 2025.12.19 | ₩10,680 | ₩11,055 | ₩10,526 | ₩10,935 | +2.38% | 3125.9만 |
|---|
| 2025.12.18 | ₩10,559 | ₩10,854 | ₩10,399 | ₩10,479 | -0.76% | 4087.2만 |
|---|
| 2025.12.17 | ₩10,660 | ₩10,935 | ₩10,117 | ₩10,157 | -4.71% | 4498.4만 |
|---|
| 2025.12.16 | ₩10,425 | ₩10,841 | ₩10,358 | ₩10,653 | +2.19% | 4180만 |
|---|
| 2025.12.15 | ₩11,337 | ₩11,347 | ₩10,479 | ₩10,492 | -7.45% | 3634.4만 |
|---|
| 2025.12.12 | ₩11,538 | ₩11,819 | ₩11,015 | ₩11,122 | -3.60% | 3887만 |
|---|
| 2025.12.11 | ₩11,189 | ₩11,524 | ₩10,935 | ₩11,471 | +2.51% | 2887.9만 |
|---|
| 2025.12.10 | ₩11,491 | ₩11,611 | ₩11,149 | ₩11,216 | -2.39% | 3442.6만 |
|---|
| 2025.12.09 | ₩11,350 | ₩11,698 | ₩11,229 | ₩11,564 | +1.89% | 2463.1만 |
|---|
| 2025.12.08 | ₩11,591 | ₩11,725 | ₩11,256 | ₩11,538 | -0.46% | 3388.7만 |
|---|
| 2025.12.05 | ₩11,792 | ₩11,993 | ₩11,484 | ₩11,524 | -2.27% | 4069.4만 |
|---|
| 2025.12.04 | ₩11,122 | ₩12,141 | ₩11,028 | ₩11,993 | +7.83% | 6694.6만 |
|---|
| 2025.12.03 | ₩10,278 | ₩11,189 | ₩10,117 | ₩11,189 | +8.87% | 4775.1만 |
|---|
| 2025.12.02 | ₩10,064 | ₩10,492 | ₩9,997 | ₩10,251 | +1.86% | 4545.7만 |
|---|
| 2025.12.01 | ₩10,077 | ₩10,251 | ₩9,889 | ₩9,997 | -0.80% | 3714.7만 |
|---|
| 2025.11.28 | ₩10,131 | ₩10,622 | ₩10,010 | ₩10,439 | +3.04% | 2353.6만 |
|---|
| 2025.11.26 | ₩9,916 | ₩10,184 | ₩9,869 | ₩10,037 | +1.22% | 2883.1만 |
|---|
| 2025.11.25 | ₩9,903 | ₩10,023 | ₩9,595 | ₩9,889 | -0.14% | 3719.2만 |
|---|
| 2025.11.24 | ₩9,621 | ₩10,010 | ₩9,514 | ₩9,970 | +3.62% | 3408만 |
|---|
| 2025.11.21 | ₩9,219 | ₩9,762 | ₩8,777 | ₩9,621 | +4.36% | 5903.2만 |
|---|
| 2025.11.20 | ₩10,385 | ₩10,559 | ₩9,193 | ₩9,206 | -11.35% | 7124.6만 |
|---|
| 2025.11.19 | ₩10,251 | ₩10,479 | ₩9,869 | ₩10,010 | -2.35% | 6262만 |
|---|
| 2025.11.18 | ₩10,184 | ₩10,412 | ₩9,715 | ₩10,198 | +0.13% | 5780.4만 |
|---|
| 2025.11.17 | ₩10,479 | ₩10,559 | ₩9,702 | ₩9,943 | -5.12% | 6898.7만 |
|---|
| 2025.11.14 | ₩10,372 | ₩11,028 | ₩10,211 | ₩10,559 | +1.81% | 7697만 |
|---|
| 2025.11.13 | ₩11,363 | ₩11,383 | ₩10,466 | ₩10,667 | -6.13% | 9037.7만 |
|---|
| 2025.11.12 | ₩11,859 | ₩12,208 | ₩11,129 | ₩11,591 | -2.26% | 9541.8만 |
|---|
| 2025.11.11 | ₩11,149 | ₩12,060 | ₩10,975 | ₩11,980 | +7.45% | 1.2억 |
|---|
| 2025.11.10 | ₩11,350 | ₩11,564 | ₩11,095 | ₩11,323 | -0.24% | 6917.5만 |
|---|
| 2025.11.07 | ₩10,492 | ₩11,002 | ₩9,648 | ₩10,961 | +4.47% | 1.5억 |
|---|
| 2025.11.06 | ₩12,730 | ₩12,730 | ₩11,859 | ₩11,899 | -6.53% | 6325만 |
|---|
| 2025.11.05 | ₩13,186 | ₩13,199 | ₩12,636 | ₩12,824 | -2.74% | 6348.6만 |
|---|
| 2025.11.04 | ₩13,400 | ₩13,662 | ₩12,784 | ₩12,811 | -4.40% | 6985.8만 |
|---|
| 2025.11.03 | ₩14,861 | ₩14,861 | ₩13,534 | ₩13,963 | -6.04% | 7380.1만 |
|---|
| 2025.10.31 | ₩14,861 | ₩15,357 | ₩14,419 | ₩15,035 | +1.17% | 7336.3만 |
|---|
| 2025.10.30 | ₩14,640 | ₩14,914 | ₩14,445 | ₩14,687 | +0.32% | 3994.8만 |
|---|
| 2025.10.29 | ₩15,035 | ₩15,397 | ₩14,553 | ₩14,981 | -0.36% | 5166.7만 |
|---|
| 2025.10.28 | ₩15,196 | ₩15,538 | ₩14,780 | ₩14,928 | -1.76% | 4982.1만 |
|---|
| 2025.10.27 | ₩15,517 | ₩15,705 | ₩15,129 | ₩15,196 | -2.07% | 4153.4만 |
|---|
| 2025.10.24 | ₩15,115 | ₩15,383 | ₩14,794 | ₩15,129 | +0.09% | 4024.4만 |
|---|
| 2025.10.23 | ₩14,794 | ₩14,847 | ₩14,271 | ₩14,620 | -1.18% | 4105.1만 |
|---|
| 2025.10.22 | ₩15,089 | ₩15,263 | ₩13,909 | ₩14,553 | -3.55% | 6477.9만 |
|---|
| 2025.10.21 | ₩15,879 | ₩16,040 | ₩15,182 | ₩15,290 | -3.71% | 4596.6만 |
|---|
| 2025.10.20 | ₩15,906 | ₩16,254 | ₩15,290 | ₩16,053 | +0.93% | 8075.5만 |
|---|
| 2025.10.17 | ₩15,651 | ₩15,906 | ₩14,847 | ₩15,062 | -3.77% | 5663.6만 |
|---|
| 2025.10.16 | ₩17,849 | ₩19,162 | ₩15,839 | ₩15,906 | -10.89% | 8573.2만 |
|---|
| 2025.10.15 | ₩18,010 | ₩19,591 | ₩17,192 | ₩17,460 | -3.05% | 9253.5만 |
|---|
| 2025.10.14 | ₩16,415 | ₩18,090 | ₩15,370 | ₩17,447 | +6.29% | 7702.9만 |
|---|
| 2025.10.13 | ₩16,228 | ₩17,219 | ₩15,946 | ₩17,112 | +5.45% | 5879만 |
|---|
| 2025.10.10 | ₩16,871 | ₩17,139 | ₩15,651 | ₩16,040 | -4.92% | 4837.6만 |
|---|