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 | ₩6,706 | ₩6,733 | ₩6,399 | ₩6,626 | -1.20% | 3702.2만 |
| 2026.10.08 | ₩6,192 | ₩6,340 | ₩6,159 | ₩6,306 | +1.83% | 2906.1만 |
| 2026.10.07 | ₩6,092 | ₩6,319 | ₩5,998 | ₩6,239 | +2.41% | 3313만 |
| 2026.10.06 | ₩6,332 | ₩6,439 | ₩6,145 | ₩6,212 | -1.90% | 2636.2만 |
| 2026.10.05 | ₩6,493 | ₩6,533 | ₩6,279 | ₩6,306 | -2.88% | 1958만 |
| 2026.10.02 | ₩6,880 | ₩6,907 | ₩6,426 | ₩6,533 | -5.05% | 2443.3만 |
| 2026.10.01 | ₩6,626 | ₩6,840 | ₩6,573 | ₩6,720 | +1.41% | 2004.9만 |
| 2026.09.30 | ₩6,833 | ₩7,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,640 |
| -2.83% |
| 2358.6만 |
| 2026.09.29 | ₩7,040 | ₩7,067 | ₩6,706 | ₩6,760 | -3.98% | 1914.8만 |
|---|
| 2026.09.28 | ₩7,368 | ₩7,388 | ₩6,920 | ₩6,947 | -5.71% | 1758.4만 |
|---|
| 2026.09.25 | ₩7,655 | ₩7,748 | ₩7,488 | ₩7,495 | -2.09% | 2691.8만 |
|---|
| 2026.09.24 | ₩7,535 | ₩7,668 | ₩7,307 | ₩7,628 | +1.24% | 2872.5만 |
|---|
| 2026.09.23 | ₩7,568 | ₩7,668 | ₩7,401 | ₩7,628 | +0.79% | 1934.2만 |
|---|
| 2026.09.22 | ₩7,481 | ₩7,628 | ₩7,294 | ₩7,601 | +1.61% | 2047.3만 |
|---|
| 2026.09.21 | ₩7,174 | ₩7,361 | ₩7,054 | ₩7,254 | +1.12% | 2221.5만 |
|---|
| 2026.09.18 | ₩7,361 | ₩7,481 | ₩7,000 | ₩7,027 | -4.54% | 4690.7만 |
|---|
| 2026.09.17 | ₩7,107 | ₩7,294 | ₩7,054 | ₩7,214 | +1.50% | 2569만 |
|---|
| 2026.09.16 | ₩7,334 | ₩7,360 | ₩6,840 | ₩6,974 | -4.92% | 2802.5만 |
|---|
| 2026.09.15 | ₩7,307 | ₩7,414 | ₩7,067 | ₩7,307 | 0.00% | 2470.7만 |
|---|
| 2026.09.14 | ₩7,227 | ₩7,495 | ₩7,187 | ₩7,361 | +1.85% | 2987만 |
|---|
| 2026.09.11 | ₩7,334 | ₩7,548 | ₩7,307 | ₩7,454 | +1.64% | 1993.3만 |
|---|
| 2026.09.10 | ₩7,221 | ₩7,595 | ₩7,147 | ₩7,281 | +0.83% | 2366.6만 |
|---|
| 2026.09.09 | ₩7,682 | ₩7,735 | ₩7,348 | ₩7,348 | -4.35% | 2240.6만 |
|---|
| 2026.09.08 | ₩7,615 | ₩7,869 | ₩7,575 | ₩7,788 | +2.28% | 2259.5만 |
|---|
| 2026.09.04 | ₩7,655 | ₩7,735 | ₩7,481 | ₩7,628 | -0.35% | 1565.3만 |
|---|
| 2026.09.03 | ₩7,748 | ₩7,962 | ₩7,615 | ₩7,695 | -0.69% | 1694.1만 |
|---|
| 2026.09.02 | ₩7,428 | ₩7,601 | ₩7,361 | ₩7,548 | +1.62% | 1506.2만 |
|---|
| 2026.09.01 | ₩7,521 | ₩7,555 | ₩7,321 | ₩7,428 | -1.24% | 2022.3만 |
|---|
| 2026.08.31 | ₩7,615 | ₩7,922 | ₩7,601 | ₩7,722 | +1.40% | 2854.4만 |
|---|
| 2026.08.28 | ₩7,855 | ₩7,919 | ₩7,588 | ₩7,682 | -2.21% | 2327.7만 |
|---|
| 2026.08.27 | ₩7,942 | ₩8,056 | ₩7,855 | ₩7,922 | -0.25% | 2287.5만 |
|---|
| 2026.08.26 | ₩7,889 | ₩8,203 | ₩7,828 | ₩7,882 | -0.08% | 2079.7만 |
|---|
| 2026.08.25 | ₩8,189 | ₩8,216 | ₩7,855 | ₩7,962 | -2.77% | 2677.5만 |
|---|
| 2026.08.24 | ₩8,296 | ₩8,443 | ₩8,016 | ₩8,109 | -2.25% | 3254.5만 |
|---|
| 2026.08.21 | ₩8,209 | ₩8,717 | ₩8,149 | ₩8,416 | +2.52% | 3286.7만 |
|---|
| 2026.08.20 | ₩8,430 | ₩8,483 | ₩8,002 | ₩8,136 | -3.49% | 3339.8만 |
|---|
| 2026.08.19 | ₩8,410 | ₩8,637 | ₩8,243 | ₩8,617 | +2.46% | 2661만 |
|---|
| 2026.08.18 | ₩8,243 | ₩8,577 | ₩8,189 | ₩8,443 | +2.43% | 3185.9만 |
|---|
| 2026.08.17 | ₩8,657 | ₩8,737 | ₩8,443 | ₩8,537 | -1.39% | 3027.9만 |
|---|
| 2026.08.14 | ₩9,245 | ₩9,739 | ₩8,670 | ₩8,844 | -4.34% | 4405.7만 |
|---|
| 2026.08.13 | ₩8,296 | ₩9,438 | ₩8,269 | ₩9,311 | +12.24% | 6164.8만 |
|---|
| 2026.08.12 | ₩9,155 | ₩9,238 | ₩8,231 | ₩8,403 | -8.22% | 5234.1만 |
|---|
| 2026.08.11 | ₩8,323 | ₩9,458 | ₩8,189 | ₩9,071 | +8.99% | 9013.1만 |
|---|
| 2026.08.10 | ₩8,563 | ₩9,178 | ₩7,929 | ₩8,363 | -2.34% | 1.3억 |
|---|
| 2026.08.07 | ₩7,161 | ₩7,481 | ₩7,080 | ₩7,468 | +4.29% | 3408.6만 |
|---|
| 2026.08.06 | ₩6,907 | ₩7,154 | ₩6,786 | ₩6,987 | +1.16% | 2610.7만 |
|---|
| 2026.08.05 | ₩7,080 | ₩7,147 | ₩6,847 | ₩6,947 | -1.89% | 2367.7만 |
|---|
| 2026.08.04 | ₩6,599 | ₩7,161 | ₩6,559 | ₩7,094 | +7.49% | 2939.9만 |
|---|
| 2026.08.03 | ₩6,239 | ₩6,573 | ₩6,145 | ₩6,466 | +3.64% | 3066.9만 |
|---|
| 2026.07.31 | ₩6,386 | ₩6,479 | ₩6,105 | ₩6,199 | -2.93% | 2986.1만 |
|---|
| 2026.07.30 | ₩6,119 | ₩6,372 | ₩6,038 | ₩6,332 | +3.49% | 3156.8만 |
|---|
| 2026.07.29 | ₩6,412 | ₩6,448 | ₩5,972 | ₩5,985 | -6.67% | 2597.8만 |
|---|
| 2026.07.28 | ₩6,426 | ₩6,559 | ₩6,225 | ₩6,439 | +0.21% | 2315.5만 |
|---|
| 2026.07.27 | ₩6,412 | ₩6,666 | ₩6,372 | ₩6,613 | +3.12% | 3007만 |
|---|
| 2026.07.24 | ₩6,893 | ₩6,907 | ₩6,332 | ₩6,372 | -7.56% | 3522.2만 |
|---|
| 2026.07.23 | ₩6,813 | ₩7,120 | ₩6,733 | ₩6,827 | +0.20% | 3046.6만 |
|---|
| 2026.07.22 | ₩7,094 | ₩7,234 | ₩6,786 | ₩6,920 | -2.45% | 3700.4만 |
|---|
| 2026.07.21 | ₩7,107 | ₩7,481 | ₩6,974 | ₩7,054 | -0.75% | 5228.5만 |
|---|
| 2026.07.20 | ₩6,185 | ₩7,254 | ₩6,145 | ₩7,094 | +14.69% | 9925.4만 |
|---|
| 2026.07.17 | ₩5,798 | ₩6,132 | ₩5,744 | ₩5,931 | +2.30% | 2538.2만 |
|---|
| 2026.07.16 | ₩6,332 | ₩6,346 | ₩5,945 | ₩5,998 | -5.27% | 2550.3만 |
|---|
| 2026.07.15 | ₩6,546 | ₩6,760 | ₩6,295 | ₩6,386 | -2.45% | 2305.1만 |
|---|
| 2026.07.14 | ₩6,159 | ₩6,513 | ₩6,078 | ₩6,479 | +5.21% | 2841.6만 |
|---|
| 2026.07.13 | ₩6,239 | ₩6,332 | ₩6,025 | ₩6,078 | -2.57% | 2585.4만 |
|---|
| 2026.07.10 | ₩6,533 | ₩6,586 | ₩6,265 | ₩6,319 | -3.27% | 2381.7만 |
|---|
| 2026.07.09 | ₩6,466 | ₩6,599 | ₩6,366 | ₩6,479 | +0.21% | 1791만 |
|---|
| 2026.07.08 | ₩6,479 | ₩6,640 | ₩6,426 | ₩6,466 | -0.21% | 1925.2만 |
|---|
| 2026.07.07 | ₩7,080 | ₩7,147 | ₩6,452 | ₩6,586 | -6.98% | 2952.2만 |
|---|
| 2026.07.06 | ₩6,680 | ₩7,294 | ₩6,640 | ₩7,174 | +7.40% | 3694.4만 |
|---|
| 2026.07.02 | ₩6,706 | ₩6,933 | ₩6,466 | ₩6,653 | -0.80% | 2899.3만 |
|---|
| 2026.07.01 | ₩6,399 | ₩6,780 | ₩6,359 | ₩6,573 | +2.71% | 4180.6만 |
|---|
| 2026.06.30 | ₩6,252 | ₩6,493 | ₩6,205 | ₩6,319 | +1.07% | 3334.4만 |
|---|
| 2026.06.29 | ₩6,546 | ₩6,720 | ₩6,159 | ₩6,252 | -4.49% | 3490만 |
|---|
| 2026.06.26 | ₩6,292 | ₩6,786 | ₩6,292 | ₩6,506 | +3.40% | 5356.6만 |
|---|
| 2026.06.25 | ₩6,813 | ₩6,853 | ₩6,339 | ₩6,399 | -6.08% | 3966.8만 |
|---|
| 2026.06.24 | ₩6,960 | ₩6,974 | ₩6,680 | ₩6,746 | -3.07% | 4088.7만 |
|---|
| 2026.06.23 | ₩6,987 | ₩7,361 | ₩6,987 | ₩7,014 | +0.38% | 3850.8만 |
|---|
| 2026.06.22 | ₩7,334 | ₩7,528 | ₩7,206 | ₩7,254 | -1.09% | 3424.9만 |
|---|
| 2026.06.18 | ₩7,281 | ₩7,468 | ₩7,000 | ₩7,441 | +2.20% | 4098.7만 |
|---|
| 2026.06.17 | ₩7,187 | ₩7,641 | ₩7,112 | ₩7,161 | -0.37% | 4748만 |
|---|
| 2026.06.16 | ₩7,348 | ₩7,454 | ₩6,987 | ₩7,267 | -1.09% | 5951만 |
|---|
| 2026.06.15 | ₩7,120 | ₩7,508 | ₩7,107 | ₩7,414 | +4.13% | 5733.8만 |
|---|
| 2026.06.12 | ₩7,080 | ₩7,154 | ₩6,680 | ₩6,786 | -4.15% | 2996만 |
|---|
| 2026.06.11 | ₩6,720 | ₩7,107 | ₩6,586 | ₩7,080 | +5.37% | 4262.6만 |
|---|
| 2026.06.10 | ₩7,040 | ₩7,161 | ₩6,733 | ₩6,746 | -4.17% | 3682.4만 |
|---|
| 2026.06.09 | ₩7,708 | ₩7,849 | ₩6,947 | ₩7,107 | -7.80% | 5697.8만 |
|---|
| 2026.06.08 | ₩7,568 | ₩7,882 | ₩7,454 | ₩7,655 | +1.15% | 3926.7만 |
|---|
| 2026.06.05 | ₩8,350 | ₩8,430 | ₩7,187 | ₩7,401 | -11.36% | 5425.9만 |
|---|
| 2026.06.04 | ₩8,750 | ₩8,844 | ₩8,483 | ₩8,523 | -2.60% | 5725.8만 |
|---|
| 2026.06.03 | ₩8,817 | ₩8,864 | ₩8,376 | ₩8,724 | -1.06% | 5168.2만 |
|---|
| 2026.06.02 | ₩9,084 | ₩9,217 | ₩8,844 | ₩9,004 | -0.88% | 4860.1만 |
|---|
| 2026.06.01 | ₩8,884 | ₩9,258 | ₩8,710 | ₩9,138 | +2.86% | 6298.6만 |
|---|
| 2026.05.29 | ₩8,964 | ₩9,124 | ₩8,537 | ₩9,098 | +1.49% | 5689만 |
|---|
| 2026.05.28 | ₩8,617 | ₩9,472 | ₩8,557 | ₩9,098 | +5.58% | 5848.3만 |
|---|
| 2026.05.27 | ₩8,697 | ₩8,844 | ₩8,430 | ₩8,750 | +0.61% | 5817.4만 |
|---|
| 2026.05.26 | ₩8,750 | ₩9,044 | ₩8,530 | ₩8,697 | -0.61% | 7515.4만 |
|---|
| 2026.05.22 | ₩8,269 | ₩8,590 | ₩8,209 | ₩8,496 | +2.75% | 7930.2만 |
|---|
| 2026.05.21 | ₩7,628 | ₩8,203 | ₩7,468 | ₩8,176 | +7.18% | 6412만 |
|---|
| 2026.05.20 | ₩7,828 | ₩8,069 | ₩7,668 | ₩7,722 | -1.37% | 4708.2만 |
|---|
| 2026.05.19 | ₩7,788 | ₩8,122 | ₩7,601 | ₩7,895 | +1.37% | 4958.4만 |
|---|
| 2026.05.18 | ₩8,082 | ₩8,283 | ₩7,775 | ₩7,909 | -2.15% | 5797.3만 |
|---|
| 2026.05.15 | ₩8,229 | ₩8,309 | ₩8,016 | ₩8,082 | -1.79% | 4596.2만 |
|---|
| 2026.05.14 | ₩8,697 | ₩8,764 | ₩8,162 | ₩8,563 | -1.54% | 4757.6만 |
|---|
| 2026.05.13 | ₩8,403 | ₩9,017 | ₩8,323 | ₩8,710 | +3.66% | 4482.5만 |
|---|
| 2026.05.12 | ₩8,537 | ₩8,924 | ₩8,082 | ₩8,537 | 0.00% | 5426.6만 |
|---|
| 2026.05.11 | ₩8,510 | ₩9,017 | ₩8,336 | ₩8,737 | +2.67% | 6779만 |
|---|
| 2026.05.08 | ₩8,416 | ₩8,730 | ₩8,116 | ₩8,657 | +2.86% | 4565.6만 |
|---|
| 2026.05.07 | ₩8,456 | ₩8,683 | ₩8,216 | ₩8,390 | -0.79% | 5968.9만 |
|---|
| 2026.05.06 | ₩7,989 | ₩8,630 | ₩7,922 | ₩8,563 | +7.19% | 5479.1만 |
|---|
| 2026.05.05 | ₩7,708 | ₩7,828 | ₩7,434 | ₩7,802 | +1.21% | 5248.5만 |
|---|
| 2026.05.04 | ₩7,828 | ₩7,869 | ₩7,615 | ₩7,708 | -1.54% | 2971.7만 |
|---|
| 2026.05.01 | ₩7,695 | ₩7,902 | ₩7,495 | ₩7,842 | +1.91% | 3132.8만 |
|---|
| 2026.04.30 | ₩7,548 | ₩7,795 | ₩7,454 | ₩7,668 | +1.59% | 2712.2만 |
|---|
| 2026.04.29 | ₩7,682 | ₩7,682 | ₩7,307 | ₩7,481 | -2.61% | 2343만 |
|---|
| 2026.04.28 | ₩7,828 | ₩7,895 | ₩7,682 | ₩7,802 | -0.34% | 1840.7만 |
|---|
| 2026.04.27 | ₩7,548 | ₩7,935 | ₩7,521 | ₩7,882 | +4.42% | 2298만 |
|---|
| 2026.04.24 | ₩7,828 | ₩7,854 | ₩7,468 | ₩7,615 | -2.73% | 2102.4만 |
|---|
| 2026.04.23 | ₩8,029 | ₩8,092 | ₩7,495 | ₩7,708 | -3.99% | 2855.8만 |
|---|
| 2026.04.22 | ₩8,203 | ₩8,443 | ₩7,949 | ₩8,096 | -1.30% | 2667.1만 |
|---|
| 2026.04.21 | ₩8,223 | ₩8,363 | ₩7,882 | ₩7,935 | -3.49% | 2788.4만 |
|---|
| 2026.04.20 | ₩8,029 | ₩8,203 | ₩7,922 | ₩8,162 | +1.66% | 2177.2만 |
|---|
| 2026.04.17 | ₩8,350 | ₩8,663 | ₩8,149 | ₩8,162 | -2.24% | 2830.7만 |
|---|
| 2026.04.16 | ₩8,416 | ₩8,496 | ₩7,902 | ₩8,122 | -3.49% | 2512.3만 |
|---|
| 2026.04.15 | ₩7,655 | ₩8,136 | ₩7,655 | ₩8,096 | +5.76% | 2627.5만 |
|---|
| 2026.04.14 | ₩7,561 | ₩7,682 | ₩7,428 | ₩7,575 | +0.18% | 2222.6만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,414 | ₩6,987 | ₩7,281 | +3.42% | 1794.2만 |
|---|
| 2026.04.10 | ₩7,187 | ₩7,374 | ₩7,134 | ₩7,214 | +0.37% | 1486.2만 |
|---|
| 2026.04.09 | ₩7,321 | ₩7,468 | ₩7,107 | ₩7,107 | -2.92% | 2313.6만 |
|---|
| 2026.04.08 | ₩7,695 | ₩7,788 | ₩7,307 | ₩7,454 | -3.13% | 2819.9만 |
|---|
| 2026.04.07 | ₩7,307 | ₩7,334 | ₩6,974 | ₩7,134 | -2.38% | 3259.3만 |
|---|
| 2026.04.06 | ₩7,187 | ₩7,628 | ₩7,187 | ₩7,401 | +2.97% | 2483만 |
|---|
| 2026.04.02 | ₩6,680 | ₩7,254 | ₩6,680 | ₩7,241 | +8.40% | 2107.1만 |
|---|
| 2026.04.01 | ₩7,107 | ₩7,147 | ₩6,893 | ₩6,960 | -2.07% | 2427만 |
|---|
| 2026.03.31 | ₩6,733 | ₩6,987 | ₩6,586 | ₩6,907 | +2.58% | 3375.9만 |
|---|
| 2026.03.30 | ₩6,800 | ₩6,873 | ₩6,412 | ₩6,599 | -2.95% | 3393.1만 |
|---|
| 2026.03.27 | ₩7,080 | ₩7,134 | ₩6,773 | ₩6,800 | -3.96% | 2852.9만 |
|---|
| 2026.03.26 | ₩7,161 | ₩7,448 | ₩7,080 | ₩7,174 | +0.19% | 1857.6만 |
|---|
| 2026.03.25 | ₩7,668 | ₩7,842 | ₩7,294 | ₩7,428 | -3.14% | 2860.5만 |
|---|
| 2026.03.24 | ₩7,695 | ₩7,788 | ₩7,307 | ₩7,361 | -4.34% | 2846.3만 |
|---|
| 2026.03.23 | ₩7,842 | ₩7,962 | ₩7,682 | ₩7,869 | +0.34% | 2611.7만 |
|---|
| 2026.03.20 | ₩8,016 | ₩8,096 | ₩7,575 | ₩7,695 | -4.00% | 3409.7만 |
|---|
| 2026.03.19 | ₩7,849 | ₩8,243 | ₩7,735 | ₩8,029 | +2.30% | 2131.5만 |
|---|
| 2026.03.18 | ₩8,269 | ₩8,350 | ₩8,029 | ₩8,029 | -2.91% | 2768.2만 |
|---|
| 2026.03.17 | ₩8,229 | ₩8,416 | ₩8,096 | ₩8,403 | +2.11% | 2961.7만 |
|---|
| 2026.03.16 | ₩8,122 | ₩8,296 | ₩7,969 | ₩8,176 | +0.66% | 3427.5만 |
|---|
| 2026.03.13 | ₩8,376 | ₩8,456 | ₩7,975 | ₩8,056 | -3.83% | 2328.6만 |
|---|
| 2026.03.12 | ₩8,483 | ₩8,630 | ₩8,216 | ₩8,216 | -3.15% | 2470.3만 |
|---|
| 2026.03.11 | ₩8,430 | ₩8,657 | ₩8,323 | ₩8,590 | +1.90% | 2370.8만 |
|---|
| 2026.03.10 | ₩8,871 | ₩8,924 | ₩8,396 | ₩8,443 | -4.82% | 2398.7만 |
|---|
| 2026.03.09 | ₩8,236 | ₩8,737 | ₩8,109 | ₩8,710 | +5.76% | 3026.6만 |
|---|
| 2026.03.06 | ₩8,430 | ₩8,630 | ₩8,309 | ₩8,363 | -0.79% | 3098.4만 |
|---|
| 2026.03.05 | ₩8,884 | ₩9,064 | ₩8,430 | ₩8,630 | -2.86% | 3878.4만 |
|---|
| 2026.03.04 | ₩9,124 | ₩9,351 | ₩8,820 | ₩9,031 | -1.02% | 2624.3만 |
|---|
| 2026.03.03 | ₩9,806 | ₩9,826 | ₩8,697 | ₩8,977 | -8.45% | 4498.7만 |
|---|
| 2026.03.02 | ₩9,151 | ₩10,086 | ₩9,084 | ₩10,046 | +9.78% | 3812.6만 |
|---|
| 2026.02.27 | ₩9,565 | ₩9,565 | ₩9,231 | ₩9,512 | -0.56% | 2961.6만 |
|---|
| 2026.02.26 | ₩9,485 | ₩9,886 | ₩9,298 | ₩9,859 | +3.94% | 3714.1만 |
|---|
| 2026.02.25 | ₩9,725 | ₩9,779 | ₩9,472 | ₩9,485 | -2.47% | 3044.7만 |
|---|
| 2026.02.24 | ₩9,164 | ₩9,619 | ₩8,944 | ₩9,605 | +4.81% | 3925.8만 |
|---|
| 2026.02.23 | ₩8,964 | ₩9,325 | ₩8,897 | ₩9,298 | +3.73% | 3289.6만 |
|---|
| 2026.02.20 | ₩9,472 | ₩9,725 | ₩9,183 | ₩9,258 | -2.26% | 2843.3만 |
|---|
| 2026.02.19 | ₩9,151 | ₩9,712 | ₩9,058 | ₩9,659 | +5.55% | 3748.3만 |
|---|
| 2026.02.18 | ₩9,084 | ₩9,525 | ₩9,017 | ₩9,311 | +2.50% | 2443.6만 |
|---|
| 2026.02.17 | ₩8,964 | ₩9,211 | ₩8,777 | ₩9,111 | +1.64% | 3077.6만 |
|---|
| 2026.02.13 | ₩9,124 | ₩9,338 | ₩8,924 | ₩9,044 | -0.88% | 2522.7만 |
|---|
| 2026.02.12 | ₩9,311 | ₩9,311 | ₩8,830 | ₩9,031 | -3.01% | 2900만 |
|---|
| 2026.02.11 | ₩9,579 | ₩9,619 | ₩9,071 | ₩9,311 | -2.79% | 3309.5만 |
|---|
| 2026.02.10 | ₩9,832 | ₩10,113 | ₩9,559 | ₩9,579 | -2.58% | 3027.6만 |
|---|
| 2026.02.09 | ₩9,659 | ₩9,979 | ₩9,525 | ₩9,846 | +1.94% | 2942.7만 |
|---|
| 2026.02.06 | ₩9,078 | ₩9,846 | ₩8,951 | ₩9,752 | +7.43% | 5054.2만 |
|---|
| 2026.02.05 | ₩9,024 | ₩9,071 | ₩8,496 | ₩8,670 | -3.92% | 5233.2만 |
|---|
| 2026.02.04 | ₩9,565 | ₩9,619 | ₩8,991 | ₩9,285 | -2.93% | 3321.4만 |
|---|
| 2026.02.03 | ₩9,592 | ₩9,672 | ₩9,218 | ₩9,619 | +0.28% | 3384.9만 |
|---|
| 2026.02.02 | ₩9,619 | ₩9,712 | ₩9,311 | ₩9,418 | -2.08% | 3646.2만 |
|---|
| 2026.01.30 | ₩9,819 | ₩9,913 | ₩9,498 | ₩9,605 | -2.18% | 3244.6만 |
|---|
| 2026.01.29 | ₩10,367 | ₩10,380 | ₩9,739 | ₩9,926 | -4.25% | 3882만 |
|---|
| 2026.01.28 | ₩10,834 | ₩10,877 | ₩10,260 | ₩10,327 | -4.69% | 3520.5만 |
|---|
| 2026.01.27 | ₩10,888 | ₩10,968 | ₩10,594 | ₩10,808 | -0.74% | 2617만 |
|---|
| 2026.01.26 | ₩11,442 | ₩11,529 | ₩10,687 | ₩10,727 | -6.25% | 3148.4만 |
|---|
| 2026.01.23 | ₩12,090 | ₩12,170 | ₩11,329 | ₩11,502 | -4.86% | 3271.1만 |
|---|
| 2026.01.22 | ₩11,542 | ₩12,224 | ₩11,422 | ₩12,037 | +4.28% | 5357.3만 |
|---|
| 2026.01.21 | ₩11,656 | ₩11,997 | ₩10,834 | ₩11,315 | -2.92% | 5004.7만 |
|---|
| 2026.01.20 | ₩11,335 | ₩11,983 | ₩11,289 | ₩11,556 | +1.94% | 4497.1만 |
|---|
| 2026.01.16 | ₩11,930 | ₩12,331 | ₩11,729 | ₩11,836 | -0.78% | 3794.2만 |
|---|
| 2026.01.15 | ₩11,876 | ₩12,411 | ₩11,653 | ₩11,836 | -0.34% | 5576.4만 |
|---|
| 2026.01.14 | ₩11,195 | ₩12,023 | ₩11,088 | ₩11,903 | +6.32% | 6067.9만 |
|---|
| 2026.01.13 | ₩11,943 | ₩12,103 | ₩10,888 | ₩11,315 | -5.26% | 5241.3만 |
|---|
| 2026.01.12 | ₩11,810 | ₩12,344 | ₩11,596 | ₩11,836 | +0.23% | 5934.6만 |
|---|
| 2026.01.09 | ₩11,890 | ₩11,983 | ₩11,422 | ₩11,769 | -1.01% | 6024.1만 |
|---|
| 2026.01.08 | ₩11,342 | ₩12,037 | ₩11,275 | ₩11,636 | +2.59% | 5000.3만 |
|---|
| 2026.01.07 | ₩11,756 | ₩11,756 | ₩11,222 | ₩11,248 | -4.32% | 2769.4만 |
|---|
| 2026.01.06 | ₩11,496 | ₩11,863 | ₩11,315 | ₩11,783 | +2.50% | 4195.2만 |
|---|
| 2026.01.05 | ₩11,021 | ₩11,783 | ₩10,928 | ₩11,435 | +3.76% | 6164.3만 |
|---|
| 2026.01.02 | ₩10,247 | ₩10,901 | ₩10,026 | ₩10,861 | +6.00% | 4515.7만 |
|---|
| 2025.12.31 | ₩10,100 | ₩10,140 | ₩9,886 | ₩10,046 | -0.53% | 3365만 |
|---|
| 2025.12.30 | ₩10,300 | ₩10,447 | ₩10,073 | ₩10,086 | -2.08% | 1790.5만 |
|---|
| 2025.12.29 | ₩10,327 | ₩10,647 | ₩10,220 | ₩10,287 | -0.39% | 1751.3만 |
|---|
| 2025.12.26 | ₩10,861 | ₩10,874 | ₩10,507 | ₩10,540 | -2.95% | 1886.3만 |
|---|
| 2025.12.24 | ₩11,021 | ₩11,208 | ₩10,781 | ₩10,861 | -1.45% | 1292.9만 |
|---|
| 2025.12.23 | ₩10,995 | ₩11,182 | ₩10,821 | ₩10,874 | -1.09% | 3275.2만 |
|---|
| 2025.12.22 | ₩11,075 | ₩11,556 | ₩11,035 | ₩11,222 | +1.33% | 3543.5만 |
|---|
| 2025.12.19 | ₩10,647 | ₩11,021 | ₩10,494 | ₩10,901 | +2.38% | 3125.9만 |
|---|
| 2025.12.18 | ₩10,527 | ₩10,821 | ₩10,367 | ₩10,447 | -0.76% | 4087.2만 |
|---|
| 2025.12.17 | ₩10,627 | ₩10,901 | ₩10,086 | ₩10,126 | -4.71% | 4498.4만 |
|---|
| 2025.12.16 | ₩10,393 | ₩10,808 | ₩10,327 | ₩10,621 | +2.19% | 4180만 |
|---|
| 2025.12.15 | ₩11,302 | ₩11,313 | ₩10,447 | ₩10,460 | -7.45% | 3634.4만 |
|---|
| 2025.12.12 | ₩11,502 | ₩11,783 | ₩10,981 | ₩11,088 | -3.60% | 3887만 |
|---|
| 2025.12.11 | ₩11,155 | ₩11,489 | ₩10,901 | ₩11,435 | +2.51% | 2887.9만 |
|---|
| 2025.12.10 | ₩11,456 | ₩11,576 | ₩11,115 | ₩11,182 | -2.39% | 3442.6만 |
|---|
| 2025.12.09 | ₩11,315 | ₩11,663 | ₩11,195 | ₩11,529 | +1.89% | 2463.1만 |
|---|
| 2025.12.08 | ₩11,556 | ₩11,689 | ₩11,222 | ₩11,502 | -0.46% | 3388.7만 |
|---|
| 2025.12.05 | ₩11,756 | ₩11,956 | ₩11,449 | ₩11,489 | -2.27% | 4069.4만 |
|---|
| 2025.12.04 | ₩11,088 | ₩12,103 | ₩10,995 | ₩11,956 | +7.83% | 6694.6만 |
|---|
| 2025.12.03 | ₩10,247 | ₩11,155 | ₩10,086 | ₩11,155 | +8.87% | 4775.1만 |
|---|
| 2025.12.02 | ₩10,033 | ₩10,460 | ₩9,966 | ₩10,220 | +1.86% | 4545.7만 |
|---|
| 2025.12.01 | ₩10,046 | ₩10,220 | ₩9,859 | ₩9,966 | -0.80% | 3714.7만 |
|---|
| 2025.11.28 | ₩10,100 | ₩10,590 | ₩9,979 | ₩10,407 | +3.04% | 2353.6만 |
|---|
| 2025.11.26 | ₩9,886 | ₩10,153 | ₩9,839 | ₩10,006 | +1.22% | 2883.1만 |
|---|
| 2025.11.25 | ₩9,872 | ₩9,993 | ₩9,565 | ₩9,859 | -0.14% | 3719.2만 |
|---|
| 2025.11.24 | ₩9,592 | ₩9,979 | ₩9,485 | ₩9,939 | +3.62% | 3408만 |
|---|
| 2025.11.21 | ₩9,191 | ₩9,732 | ₩8,750 | ₩9,592 | +4.36% | 5903.2만 |
|---|
| 2025.11.20 | ₩10,353 | ₩10,527 | ₩9,164 | ₩9,178 | -11.35% | 7124.6만 |
|---|
| 2025.11.19 | ₩10,220 | ₩10,447 | ₩9,839 | ₩9,979 | -2.35% | 6262만 |
|---|
| 2025.11.18 | ₩10,153 | ₩10,380 | ₩9,685 | ₩10,166 | +0.13% | 5780.4만 |
|---|
| 2025.11.17 | ₩10,447 | ₩10,527 | ₩9,672 | ₩9,913 | -5.12% | 6898.7만 |
|---|
| 2025.11.14 | ₩10,340 | ₩10,995 | ₩10,180 | ₩10,527 | +1.81% | 7697만 |
|---|
| 2025.11.13 | ₩11,329 | ₩11,349 | ₩10,434 | ₩10,634 | -6.13% | 9037.7만 |
|---|
| 2025.11.12 | ₩11,823 | ₩12,170 | ₩11,095 | ₩11,556 | -2.26% | 9541.8만 |
|---|
| 2025.11.11 | ₩11,115 | ₩12,023 | ₩10,941 | ₩11,943 | +7.45% | 1.2억 |
|---|
| 2025.11.10 | ₩11,315 | ₩11,529 | ₩11,061 | ₩11,289 | -0.24% | 6917.5만 |
|---|
| 2025.11.07 | ₩10,460 | ₩10,968 | ₩9,619 | ₩10,928 | +4.47% | 1.5억 |
|---|
| 2025.11.06 | ₩12,691 | ₩12,691 | ₩11,823 | ₩11,863 | -6.53% | 6325만 |
|---|
| 2025.11.05 | ₩13,145 | ₩13,159 | ₩12,598 | ₩12,785 | -2.74% | 6348.6만 |
|---|
| 2025.11.04 | ₩13,359 | ₩13,620 | ₩12,745 | ₩12,771 | -4.40% | 6985.8만 |
|---|
| 2025.11.03 | ₩14,815 | ₩14,815 | ₩13,493 | ₩13,920 | -6.04% | 7380.1만 |
|---|
| 2025.10.31 | ₩14,815 | ₩15,310 | ₩14,374 | ₩14,989 | +1.17% | 7336.3만 |
|---|
| 2025.10.30 | ₩14,595 | ₩14,869 | ₩14,401 | ₩14,642 | +0.32% | 3994.8만 |
|---|
| 2025.10.29 | ₩14,989 | ₩15,350 | ₩14,508 | ₩14,936 | -0.36% | 5166.7만 |
|---|
| 2025.10.28 | ₩15,149 | ₩15,490 | ₩14,735 | ₩14,882 | -1.76% | 4982.1만 |
|---|
| 2025.10.27 | ₩15,470 | ₩15,657 | ₩15,083 | ₩15,149 | -2.07% | 4153.4만 |
|---|
| 2025.10.24 | ₩15,069 | ₩15,336 | ₩14,749 | ₩15,083 | +0.09% | 4024.4만 |
|---|
| 2025.10.23 | ₩14,749 | ₩14,802 | ₩14,228 | ₩14,575 | -1.18% | 4105.1만 |
|---|
| 2025.10.22 | ₩15,042 | ₩15,216 | ₩13,867 | ₩14,508 | -3.55% | 6477.9만 |
|---|
| 2025.10.21 | ₩15,831 | ₩15,991 | ₩15,136 | ₩15,243 | -3.71% | 4596.6만 |
|---|
| 2025.10.20 | ₩15,857 | ₩16,205 | ₩15,243 | ₩16,004 | +0.93% | 8075.5만 |
|---|
| 2025.10.17 | ₩15,604 | ₩15,857 | ₩14,802 | ₩15,016 | -3.77% | 5663.6만 |
|---|
| 2025.10.16 | ₩17,794 | ₩19,104 | ₩15,791 | ₩15,857 | -10.89% | 8573.2만 |
|---|
| 2025.10.15 | ₩17,955 | ₩19,531 | ₩17,140 | ₩17,407 | -3.05% | 9253.5만 |
|---|
| 2025.10.14 | ₩16,365 | ₩18,035 | ₩15,323 | ₩17,394 | +6.29% | 7702.9만 |
|---|
| 2025.10.13 | ₩16,178 | ₩17,167 | ₩15,897 | ₩17,060 | +5.45% | 5879만 |
|---|
| 2025.10.10 | ₩16,819 | ₩17,086 | ₩15,604 | ₩15,991 | -4.92% | 4837.6만 |
|---|