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 | ₩6,715 | ₩6,742 | ₩6,407 | ₩6,634 | -1.20% | 3702.2만 |
| 2026.10.08 | ₩6,200 | ₩6,348 | ₩6,166 | ₩6,313 | +1.83% | 2906.1만 |
| 2026.10.07 | ₩6,099 | ₩6,327 | ₩6,006 | ₩6,247 | +2.41% | 3313만 |
| 2026.10.06 | ₩6,340 | ₩6,447 | ₩6,153 | ₩6,220 | -1.90% | 2636.2만 |
| 2026.10.05 | ₩6,501 | ₩6,541 | ₩6,287 | ₩6,313 | -2.88% | 1958만 |
| 2026.10.02 | ₩6,889 | ₩6,915 | ₩6,434 | ₩6,541 | -5.05% | 2443.3만 |
| 2026.10.01 | ₩6,634 | ₩6,849 | ₩6,581 | ₩6,728 | +1.41% | 2004.9만 |
| 2026.09.30 | ₩6,842 | ₩7,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,648 |
| -2.83% |
| 2358.6만 |
| 2026.09.29 | ₩7,049 | ₩7,076 | ₩6,715 | ₩6,768 | -3.98% | 1914.8만 |
|---|
| 2026.09.28 | ₩7,377 | ₩7,397 | ₩6,929 | ₩6,956 | -5.71% | 1758.4만 |
|---|
| 2026.09.25 | ₩7,664 | ₩7,758 | ₩7,497 | ₩7,504 | -2.09% | 2691.8만 |
|---|
| 2026.09.24 | ₩7,544 | ₩7,678 | ₩7,317 | ₩7,638 | +1.24% | 2872.5만 |
|---|
| 2026.09.23 | ₩7,578 | ₩7,678 | ₩7,410 | ₩7,638 | +0.79% | 1934.2만 |
|---|
| 2026.09.22 | ₩7,491 | ₩7,638 | ₩7,303 | ₩7,611 | +1.61% | 2047.3만 |
|---|
| 2026.09.21 | ₩7,183 | ₩7,370 | ₩7,063 | ₩7,263 | +1.12% | 2221.5만 |
|---|
| 2026.09.18 | ₩7,370 | ₩7,491 | ₩7,009 | ₩7,036 | -4.54% | 4690.7만 |
|---|
| 2026.09.17 | ₩7,116 | ₩7,303 | ₩7,063 | ₩7,223 | +1.50% | 2569만 |
|---|
| 2026.09.16 | ₩7,343 | ₩7,369 | ₩6,849 | ₩6,982 | -4.92% | 2802.5만 |
|---|
| 2026.09.15 | ₩7,317 | ₩7,424 | ₩7,076 | ₩7,317 | 0.00% | 2470.7만 |
|---|
| 2026.09.14 | ₩7,236 | ₩7,504 | ₩7,196 | ₩7,370 | +1.85% | 2987만 |
|---|
| 2026.09.11 | ₩7,343 | ₩7,557 | ₩7,317 | ₩7,464 | +1.64% | 1993.3만 |
|---|
| 2026.09.10 | ₩7,230 | ₩7,604 | ₩7,156 | ₩7,290 | +0.83% | 2366.6만 |
|---|
| 2026.09.09 | ₩7,691 | ₩7,745 | ₩7,357 | ₩7,357 | -4.35% | 2240.6만 |
|---|
| 2026.09.08 | ₩7,624 | ₩7,878 | ₩7,584 | ₩7,798 | +2.28% | 2259.5만 |
|---|
| 2026.09.04 | ₩7,664 | ₩7,745 | ₩7,491 | ₩7,638 | -0.35% | 1565.3만 |
|---|
| 2026.09.03 | ₩7,758 | ₩7,972 | ₩7,624 | ₩7,705 | -0.69% | 1694.1만 |
|---|
| 2026.09.02 | ₩7,437 | ₩7,611 | ₩7,370 | ₩7,557 | +1.62% | 1506.2만 |
|---|
| 2026.09.01 | ₩7,531 | ₩7,564 | ₩7,330 | ₩7,437 | -1.24% | 2022.3만 |
|---|
| 2026.08.31 | ₩7,624 | ₩7,932 | ₩7,611 | ₩7,731 | +1.40% | 2854.4만 |
|---|
| 2026.08.28 | ₩7,865 | ₩7,929 | ₩7,598 | ₩7,691 | -2.21% | 2327.7만 |
|---|
| 2026.08.27 | ₩7,952 | ₩8,066 | ₩7,865 | ₩7,932 | -0.25% | 2287.5만 |
|---|
| 2026.08.26 | ₩7,899 | ₩8,213 | ₩7,838 | ₩7,892 | -0.08% | 2079.7만 |
|---|
| 2026.08.25 | ₩8,199 | ₩8,226 | ₩7,865 | ₩7,972 | -2.77% | 2677.5만 |
|---|
| 2026.08.24 | ₩8,306 | ₩8,454 | ₩8,026 | ₩8,119 | -2.25% | 3254.5만 |
|---|
| 2026.08.21 | ₩8,220 | ₩8,728 | ₩8,159 | ₩8,427 | +2.52% | 3286.7만 |
|---|
| 2026.08.20 | ₩8,440 | ₩8,494 | ₩8,012 | ₩8,146 | -3.49% | 3339.8만 |
|---|
| 2026.08.19 | ₩8,420 | ₩8,648 | ₩8,253 | ₩8,628 | +2.46% | 2661만 |
|---|
| 2026.08.18 | ₩8,253 | ₩8,587 | ₩8,199 | ₩8,454 | +2.43% | 3185.9만 |
|---|
| 2026.08.17 | ₩8,668 | ₩8,748 | ₩8,454 | ₩8,547 | -1.39% | 3027.9만 |
|---|
| 2026.08.14 | ₩9,256 | ₩9,751 | ₩8,681 | ₩8,855 | -4.34% | 4405.7만 |
|---|
| 2026.08.13 | ₩8,306 | ₩9,450 | ₩8,280 | ₩9,323 | +12.24% | 6164.8만 |
|---|
| 2026.08.12 | ₩9,167 | ₩9,250 | ₩8,241 | ₩8,414 | -8.22% | 5234.1만 |
|---|
| 2026.08.11 | ₩8,333 | ₩9,470 | ₩8,199 | ₩9,082 | +8.99% | 9013.1만 |
|---|
| 2026.08.10 | ₩8,574 | ₩9,189 | ₩7,939 | ₩8,373 | -2.34% | 1.3억 |
|---|
| 2026.08.07 | ₩7,170 | ₩7,491 | ₩7,089 | ₩7,477 | +4.29% | 3408.6만 |
|---|
| 2026.08.06 | ₩6,915 | ₩7,163 | ₩6,795 | ₩6,996 | +1.16% | 2610.7만 |
|---|
| 2026.08.05 | ₩7,089 | ₩7,156 | ₩6,855 | ₩6,956 | -1.89% | 2367.7만 |
|---|
| 2026.08.04 | ₩6,608 | ₩7,170 | ₩6,568 | ₩7,103 | +7.49% | 2939.9만 |
|---|
| 2026.08.03 | ₩6,247 | ₩6,581 | ₩6,153 | ₩6,474 | +3.64% | 3066.9만 |
|---|
| 2026.07.31 | ₩6,394 | ₩6,487 | ₩6,113 | ₩6,206 | -2.93% | 2986.1만 |
|---|
| 2026.07.30 | ₩6,126 | ₩6,380 | ₩6,046 | ₩6,340 | +3.49% | 3156.8만 |
|---|
| 2026.07.29 | ₩6,420 | ₩6,457 | ₩5,979 | ₩5,992 | -6.67% | 2597.8만 |
|---|
| 2026.07.28 | ₩6,434 | ₩6,568 | ₩6,233 | ₩6,447 | +0.21% | 2315.5만 |
|---|
| 2026.07.27 | ₩6,420 | ₩6,675 | ₩6,380 | ₩6,621 | +3.12% | 3007만 |
|---|
| 2026.07.24 | ₩6,902 | ₩6,915 | ₩6,340 | ₩6,380 | -7.56% | 3522.2만 |
|---|
| 2026.07.23 | ₩6,822 | ₩7,129 | ₩6,742 | ₩6,835 | +0.20% | 3046.6만 |
|---|
| 2026.07.22 | ₩7,103 | ₩7,243 | ₩6,795 | ₩6,929 | -2.45% | 3700.4만 |
|---|
| 2026.07.21 | ₩7,116 | ₩7,491 | ₩6,982 | ₩7,063 | -0.75% | 5228.5만 |
|---|
| 2026.07.20 | ₩6,193 | ₩7,263 | ₩6,153 | ₩7,103 | +14.69% | 9925.4만 |
|---|
| 2026.07.17 | ₩5,805 | ₩6,140 | ₩5,752 | ₩5,939 | +2.30% | 2538.2만 |
|---|
| 2026.07.16 | ₩6,340 | ₩6,354 | ₩5,952 | ₩6,006 | -5.27% | 2550.3만 |
|---|
| 2026.07.15 | ₩6,554 | ₩6,768 | ₩6,303 | ₩6,394 | -2.45% | 2305.1만 |
|---|
| 2026.07.14 | ₩6,166 | ₩6,521 | ₩6,086 | ₩6,487 | +5.21% | 2841.6만 |
|---|
| 2026.07.13 | ₩6,247 | ₩6,340 | ₩6,033 | ₩6,086 | -2.57% | 2585.4만 |
|---|
| 2026.07.10 | ₩6,541 | ₩6,594 | ₩6,273 | ₩6,327 | -3.27% | 2381.7만 |
|---|
| 2026.07.09 | ₩6,474 | ₩6,608 | ₩6,374 | ₩6,487 | +0.21% | 1791만 |
|---|
| 2026.07.08 | ₩6,487 | ₩6,648 | ₩6,434 | ₩6,474 | -0.21% | 1925.2만 |
|---|
| 2026.07.07 | ₩7,089 | ₩7,156 | ₩6,461 | ₩6,594 | -6.98% | 2952.2만 |
|---|
| 2026.07.06 | ₩6,688 | ₩7,303 | ₩6,648 | ₩7,183 | +7.40% | 3694.4만 |
|---|
| 2026.07.02 | ₩6,715 | ₩6,942 | ₩6,474 | ₩6,661 | -0.80% | 2899.3만 |
|---|
| 2026.07.01 | ₩6,407 | ₩6,788 | ₩6,367 | ₩6,581 | +2.71% | 4180.6만 |
|---|
| 2026.06.30 | ₩6,260 | ₩6,501 | ₩6,213 | ₩6,327 | +1.07% | 3334.4만 |
|---|
| 2026.06.29 | ₩6,554 | ₩6,728 | ₩6,166 | ₩6,260 | -4.49% | 3490만 |
|---|
| 2026.06.26 | ₩6,300 | ₩6,795 | ₩6,300 | ₩6,514 | +3.40% | 5356.6만 |
|---|
| 2026.06.25 | ₩6,822 | ₩6,862 | ₩6,347 | ₩6,407 | -6.08% | 3966.8만 |
|---|
| 2026.06.24 | ₩6,969 | ₩6,982 | ₩6,688 | ₩6,755 | -3.07% | 4088.7만 |
|---|
| 2026.06.23 | ₩6,996 | ₩7,370 | ₩6,996 | ₩7,022 | +0.38% | 3850.8만 |
|---|
| 2026.06.22 | ₩7,343 | ₩7,537 | ₩7,215 | ₩7,263 | -1.09% | 3424.9만 |
|---|
| 2026.06.18 | ₩7,290 | ₩7,477 | ₩7,009 | ₩7,450 | +2.20% | 4098.7만 |
|---|
| 2026.06.17 | ₩7,196 | ₩7,651 | ₩7,121 | ₩7,170 | -0.37% | 4748만 |
|---|
| 2026.06.16 | ₩7,357 | ₩7,464 | ₩6,996 | ₩7,277 | -1.09% | 5951만 |
|---|
| 2026.06.15 | ₩7,129 | ₩7,517 | ₩7,116 | ₩7,424 | +4.13% | 5733.8만 |
|---|
| 2026.06.12 | ₩7,089 | ₩7,163 | ₩6,688 | ₩6,795 | -4.15% | 2996만 |
|---|
| 2026.06.11 | ₩6,728 | ₩7,116 | ₩6,594 | ₩7,089 | +5.37% | 4262.6만 |
|---|
| 2026.06.10 | ₩7,049 | ₩7,170 | ₩6,742 | ₩6,755 | -4.17% | 3682.4만 |
|---|
| 2026.06.09 | ₩7,718 | ₩7,858 | ₩6,956 | ₩7,116 | -7.80% | 5697.8만 |
|---|
| 2026.06.08 | ₩7,578 | ₩7,892 | ₩7,464 | ₩7,664 | +1.15% | 3926.7만 |
|---|
| 2026.06.05 | ₩8,360 | ₩8,440 | ₩7,196 | ₩7,410 | -11.36% | 5425.9만 |
|---|
| 2026.06.04 | ₩8,761 | ₩8,855 | ₩8,494 | ₩8,534 | -2.60% | 5725.8만 |
|---|
| 2026.06.03 | ₩8,828 | ₩8,875 | ₩8,387 | ₩8,735 | -1.06% | 5168.2만 |
|---|
| 2026.06.02 | ₩9,096 | ₩9,228 | ₩8,855 | ₩9,015 | -0.88% | 4860.1만 |
|---|
| 2026.06.01 | ₩8,895 | ₩9,270 | ₩8,721 | ₩9,149 | +2.86% | 6298.6만 |
|---|
| 2026.05.29 | ₩8,975 | ₩9,136 | ₩8,547 | ₩9,109 | +1.49% | 5689만 |
|---|
| 2026.05.28 | ₩8,628 | ₩9,484 | ₩8,567 | ₩9,109 | +5.58% | 5848.3만 |
|---|
| 2026.05.27 | ₩8,708 | ₩8,855 | ₩8,440 | ₩8,761 | +0.61% | 5817.4만 |
|---|
| 2026.05.26 | ₩8,761 | ₩9,056 | ₩8,541 | ₩8,708 | -0.61% | 7515.4만 |
|---|
| 2026.05.22 | ₩8,280 | ₩8,601 | ₩8,220 | ₩8,507 | +2.75% | 7930.2만 |
|---|
| 2026.05.21 | ₩7,638 | ₩8,213 | ₩7,477 | ₩8,186 | +7.18% | 6412만 |
|---|
| 2026.05.20 | ₩7,838 | ₩8,079 | ₩7,678 | ₩7,731 | -1.37% | 4708.2만 |
|---|
| 2026.05.19 | ₩7,798 | ₩8,133 | ₩7,611 | ₩7,905 | +1.37% | 4958.4만 |
|---|
| 2026.05.18 | ₩8,092 | ₩8,293 | ₩7,785 | ₩7,919 | -2.15% | 5797.3만 |
|---|
| 2026.05.15 | ₩8,240 | ₩8,320 | ₩8,026 | ₩8,092 | -1.79% | 4596.2만 |
|---|
| 2026.05.14 | ₩8,708 | ₩8,775 | ₩8,173 | ₩8,574 | -1.54% | 4757.6만 |
|---|
| 2026.05.13 | ₩8,414 | ₩9,029 | ₩8,333 | ₩8,721 | +3.66% | 4482.5만 |
|---|
| 2026.05.12 | ₩8,547 | ₩8,935 | ₩8,092 | ₩8,547 | 0.00% | 5426.6만 |
|---|
| 2026.05.11 | ₩8,521 | ₩9,029 | ₩8,347 | ₩8,748 | +2.67% | 6779만 |
|---|
| 2026.05.08 | ₩8,427 | ₩8,741 | ₩8,126 | ₩8,668 | +2.86% | 4565.6만 |
|---|
| 2026.05.07 | ₩8,467 | ₩8,694 | ₩8,226 | ₩8,400 | -0.79% | 5968.9만 |
|---|
| 2026.05.06 | ₩7,999 | ₩8,641 | ₩7,932 | ₩8,574 | +7.19% | 5479.1만 |
|---|
| 2026.05.05 | ₩7,718 | ₩7,838 | ₩7,444 | ₩7,812 | +1.21% | 5248.5만 |
|---|
| 2026.05.04 | ₩7,838 | ₩7,878 | ₩7,624 | ₩7,718 | -1.54% | 2971.7만 |
|---|
| 2026.05.01 | ₩7,705 | ₩7,912 | ₩7,504 | ₩7,852 | +1.91% | 3132.8만 |
|---|
| 2026.04.30 | ₩7,557 | ₩7,805 | ₩7,464 | ₩7,678 | +1.59% | 2712.2만 |
|---|
| 2026.04.29 | ₩7,691 | ₩7,691 | ₩7,317 | ₩7,491 | -2.61% | 2343만 |
|---|
| 2026.04.28 | ₩7,838 | ₩7,905 | ₩7,691 | ₩7,812 | -0.34% | 1840.7만 |
|---|
| 2026.04.27 | ₩7,557 | ₩7,945 | ₩7,531 | ₩7,892 | +4.42% | 2298만 |
|---|
| 2026.04.24 | ₩7,838 | ₩7,864 | ₩7,477 | ₩7,624 | -2.73% | 2102.4만 |
|---|
| 2026.04.23 | ₩8,039 | ₩8,102 | ₩7,504 | ₩7,718 | -3.99% | 2855.8만 |
|---|
| 2026.04.22 | ₩8,213 | ₩8,454 | ₩7,959 | ₩8,106 | -1.30% | 2667.1만 |
|---|
| 2026.04.21 | ₩8,233 | ₩8,373 | ₩7,892 | ₩7,945 | -3.49% | 2788.4만 |
|---|
| 2026.04.20 | ₩8,039 | ₩8,213 | ₩7,932 | ₩8,173 | +1.66% | 2177.2만 |
|---|
| 2026.04.17 | ₩8,360 | ₩8,674 | ₩8,159 | ₩8,173 | -2.24% | 2830.7만 |
|---|
| 2026.04.16 | ₩8,427 | ₩8,507 | ₩7,912 | ₩8,133 | -3.49% | 2512.3만 |
|---|
| 2026.04.15 | ₩7,664 | ₩8,146 | ₩7,664 | ₩8,106 | +5.76% | 2627.5만 |
|---|
| 2026.04.14 | ₩7,571 | ₩7,691 | ₩7,437 | ₩7,584 | +0.18% | 2222.6만 |
|---|
| 2026.04.13 | ₩7,049 | ₩7,424 | ₩6,996 | ₩7,290 | +3.42% | 1794.2만 |
|---|
| 2026.04.10 | ₩7,196 | ₩7,384 | ₩7,143 | ₩7,223 | +0.37% | 1486.2만 |
|---|
| 2026.04.09 | ₩7,330 | ₩7,477 | ₩7,116 | ₩7,116 | -2.92% | 2313.6만 |
|---|
| 2026.04.08 | ₩7,705 | ₩7,798 | ₩7,317 | ₩7,464 | -3.13% | 2819.9만 |
|---|
| 2026.04.07 | ₩7,317 | ₩7,343 | ₩6,982 | ₩7,143 | -2.38% | 3259.3만 |
|---|
| 2026.04.06 | ₩7,196 | ₩7,638 | ₩7,196 | ₩7,410 | +2.97% | 2483만 |
|---|
| 2026.04.02 | ₩6,688 | ₩7,263 | ₩6,688 | ₩7,250 | +8.40% | 2107.1만 |
|---|
| 2026.04.01 | ₩7,116 | ₩7,156 | ₩6,902 | ₩6,969 | -2.07% | 2427만 |
|---|
| 2026.03.31 | ₩6,742 | ₩6,996 | ₩6,594 | ₩6,915 | +2.58% | 3375.9만 |
|---|
| 2026.03.30 | ₩6,808 | ₩6,882 | ₩6,420 | ₩6,608 | -2.95% | 3393.1만 |
|---|
| 2026.03.27 | ₩7,089 | ₩7,143 | ₩6,782 | ₩6,808 | -3.96% | 2852.9만 |
|---|
| 2026.03.26 | ₩7,170 | ₩7,457 | ₩7,089 | ₩7,183 | +0.19% | 1857.6만 |
|---|
| 2026.03.25 | ₩7,678 | ₩7,852 | ₩7,303 | ₩7,437 | -3.14% | 2860.5만 |
|---|
| 2026.03.24 | ₩7,705 | ₩7,798 | ₩7,317 | ₩7,370 | -4.34% | 2846.3만 |
|---|
| 2026.03.23 | ₩7,852 | ₩7,972 | ₩7,691 | ₩7,878 | +0.34% | 2611.7만 |
|---|
| 2026.03.20 | ₩8,026 | ₩8,106 | ₩7,584 | ₩7,705 | -4.00% | 3409.7만 |
|---|
| 2026.03.19 | ₩7,858 | ₩8,253 | ₩7,745 | ₩8,039 | +2.30% | 2131.5만 |
|---|
| 2026.03.18 | ₩8,280 | ₩8,360 | ₩8,039 | ₩8,039 | -2.91% | 2768.2만 |
|---|
| 2026.03.17 | ₩8,240 | ₩8,427 | ₩8,106 | ₩8,414 | +2.11% | 2961.7만 |
|---|
| 2026.03.16 | ₩8,133 | ₩8,306 | ₩7,979 | ₩8,186 | +0.66% | 3427.5만 |
|---|
| 2026.03.13 | ₩8,387 | ₩8,467 | ₩7,985 | ₩8,066 | -3.83% | 2328.6만 |
|---|
| 2026.03.12 | ₩8,494 | ₩8,641 | ₩8,226 | ₩8,226 | -3.15% | 2470.3만 |
|---|
| 2026.03.11 | ₩8,440 | ₩8,668 | ₩8,333 | ₩8,601 | +1.90% | 2370.8만 |
|---|
| 2026.03.10 | ₩8,882 | ₩8,935 | ₩8,407 | ₩8,454 | -4.82% | 2398.7만 |
|---|
| 2026.03.09 | ₩8,246 | ₩8,748 | ₩8,119 | ₩8,721 | +5.76% | 3026.6만 |
|---|
| 2026.03.06 | ₩8,440 | ₩8,641 | ₩8,320 | ₩8,373 | -0.79% | 3098.4만 |
|---|
| 2026.03.05 | ₩8,895 | ₩9,076 | ₩8,440 | ₩8,641 | -2.86% | 3878.4만 |
|---|
| 2026.03.04 | ₩9,136 | ₩9,363 | ₩8,831 | ₩9,042 | -1.02% | 2624.3만 |
|---|
| 2026.03.03 | ₩9,818 | ₩9,838 | ₩8,708 | ₩8,989 | -8.45% | 4498.7만 |
|---|
| 2026.03.02 | ₩9,163 | ₩10,099 | ₩9,096 | ₩10,059 | +9.78% | 3812.6만 |
|---|
| 2026.02.27 | ₩9,577 | ₩9,577 | ₩9,243 | ₩9,524 | -0.56% | 2961.6만 |
|---|
| 2026.02.26 | ₩9,497 | ₩9,898 | ₩9,310 | ₩9,871 | +3.94% | 3714.1만 |
|---|
| 2026.02.25 | ₩9,738 | ₩9,791 | ₩9,484 | ₩9,497 | -2.47% | 3044.7만 |
|---|
| 2026.02.24 | ₩9,176 | ₩9,631 | ₩8,955 | ₩9,617 | +4.81% | 3925.8만 |
|---|
| 2026.02.23 | ₩8,975 | ₩9,336 | ₩8,908 | ₩9,310 | +3.73% | 3289.6만 |
|---|
| 2026.02.20 | ₩9,484 | ₩9,738 | ₩9,195 | ₩9,270 | -2.26% | 2843.3만 |
|---|
| 2026.02.19 | ₩9,163 | ₩9,724 | ₩9,069 | ₩9,671 | +5.55% | 3748.3만 |
|---|
| 2026.02.18 | ₩9,096 | ₩9,537 | ₩9,029 | ₩9,323 | +2.50% | 2443.6만 |
|---|
| 2026.02.17 | ₩8,975 | ₩9,223 | ₩8,788 | ₩9,122 | +1.64% | 3077.6만 |
|---|
| 2026.02.13 | ₩9,136 | ₩9,350 | ₩8,935 | ₩9,056 | -0.88% | 2522.7만 |
|---|
| 2026.02.12 | ₩9,323 | ₩9,323 | ₩8,842 | ₩9,042 | -3.01% | 2900만 |
|---|
| 2026.02.11 | ₩9,591 | ₩9,631 | ₩9,082 | ₩9,323 | -2.79% | 3309.5만 |
|---|
| 2026.02.10 | ₩9,845 | ₩10,126 | ₩9,571 | ₩9,591 | -2.58% | 3027.6만 |
|---|
| 2026.02.09 | ₩9,671 | ₩9,992 | ₩9,537 | ₩9,858 | +1.94% | 2942.7만 |
|---|
| 2026.02.06 | ₩9,089 | ₩9,858 | ₩8,962 | ₩9,764 | +7.43% | 5054.2만 |
|---|
| 2026.02.05 | ₩9,035 | ₩9,082 | ₩8,507 | ₩8,681 | -3.92% | 5233.2만 |
|---|
| 2026.02.04 | ₩9,577 | ₩9,631 | ₩9,002 | ₩9,296 | -2.93% | 3321.4만 |
|---|
| 2026.02.03 | ₩9,604 | ₩9,684 | ₩9,229 | ₩9,631 | +0.28% | 3384.9만 |
|---|
| 2026.02.02 | ₩9,631 | ₩9,724 | ₩9,323 | ₩9,430 | -2.08% | 3646.2만 |
|---|
| 2026.01.30 | ₩9,831 | ₩9,925 | ₩9,510 | ₩9,617 | -2.18% | 3244.6만 |
|---|
| 2026.01.29 | ₩10,380 | ₩10,393 | ₩9,751 | ₩9,938 | -4.25% | 3882만 |
|---|
| 2026.01.28 | ₩10,848 | ₩10,891 | ₩10,273 | ₩10,340 | -4.69% | 3520.5만 |
|---|
| 2026.01.27 | ₩10,901 | ₩10,982 | ₩10,607 | ₩10,821 | -0.74% | 2617만 |
|---|
| 2026.01.26 | ₩11,457 | ₩11,543 | ₩10,701 | ₩10,741 | -6.25% | 3148.4만 |
|---|
| 2026.01.23 | ₩12,105 | ₩12,186 | ₩11,343 | ₩11,517 | -4.86% | 3271.1만 |
|---|
| 2026.01.22 | ₩11,557 | ₩12,239 | ₩11,436 | ₩12,052 | +4.28% | 5357.3만 |
|---|
| 2026.01.21 | ₩11,671 | ₩12,012 | ₩10,848 | ₩11,329 | -2.92% | 5004.7만 |
|---|
| 2026.01.20 | ₩11,350 | ₩11,998 | ₩11,303 | ₩11,570 | +1.94% | 4497.1만 |
|---|
| 2026.01.16 | ₩11,945 | ₩12,346 | ₩11,744 | ₩11,851 | -0.78% | 3794.2만 |
|---|
| 2026.01.15 | ₩11,891 | ₩12,426 | ₩11,668 | ₩11,851 | -0.34% | 5576.4만 |
|---|
| 2026.01.14 | ₩11,209 | ₩12,038 | ₩11,102 | ₩11,918 | +6.32% | 6067.9만 |
|---|
| 2026.01.13 | ₩11,958 | ₩12,119 | ₩10,901 | ₩11,329 | -5.26% | 5241.3만 |
|---|
| 2026.01.12 | ₩11,824 | ₩12,359 | ₩11,610 | ₩11,851 | +0.23% | 5934.6만 |
|---|
| 2026.01.09 | ₩11,905 | ₩11,998 | ₩11,436 | ₩11,784 | -1.01% | 6024.1만 |
|---|
| 2026.01.08 | ₩11,356 | ₩12,052 | ₩11,289 | ₩11,650 | +2.59% | 5000.3만 |
|---|
| 2026.01.07 | ₩11,771 | ₩11,771 | ₩11,236 | ₩11,263 | -4.32% | 2769.4만 |
|---|
| 2026.01.06 | ₩11,510 | ₩11,878 | ₩11,329 | ₩11,798 | +2.50% | 4195.2만 |
|---|
| 2026.01.05 | ₩11,035 | ₩11,798 | ₩10,942 | ₩11,450 | +3.76% | 6164.3만 |
|---|
| 2026.01.02 | ₩10,259 | ₩10,915 | ₩10,039 | ₩10,875 | +6.00% | 4515.7만 |
|---|
| 2025.12.31 | ₩10,112 | ₩10,152 | ₩9,898 | ₩10,059 | -0.53% | 3365만 |
|---|
| 2025.12.30 | ₩10,313 | ₩10,460 | ₩10,086 | ₩10,099 | -2.08% | 1790.5만 |
|---|
| 2025.12.29 | ₩10,340 | ₩10,661 | ₩10,233 | ₩10,300 | -0.39% | 1751.3만 |
|---|
| 2025.12.26 | ₩10,875 | ₩10,888 | ₩10,520 | ₩10,554 | -2.95% | 1886.3만 |
|---|
| 2025.12.24 | ₩11,035 | ₩11,222 | ₩10,794 | ₩10,875 | -1.45% | 1292.9만 |
|---|
| 2025.12.23 | ₩11,008 | ₩11,196 | ₩10,835 | ₩10,888 | -1.09% | 3275.2만 |
|---|
| 2025.12.22 | ₩11,089 | ₩11,570 | ₩11,049 | ₩11,236 | +1.33% | 3543.5만 |
|---|
| 2025.12.19 | ₩10,661 | ₩11,035 | ₩10,507 | ₩10,915 | +2.38% | 3125.9만 |
|---|
| 2025.12.18 | ₩10,540 | ₩10,835 | ₩10,380 | ₩10,460 | -0.76% | 4087.2만 |
|---|
| 2025.12.17 | ₩10,641 | ₩10,915 | ₩10,099 | ₩10,139 | -4.71% | 4498.4만 |
|---|
| 2025.12.16 | ₩10,407 | ₩10,821 | ₩10,340 | ₩10,634 | +2.19% | 4180만 |
|---|
| 2025.12.15 | ₩11,316 | ₩11,327 | ₩10,460 | ₩10,473 | -7.45% | 3634.4만 |
|---|
| 2025.12.12 | ₩11,517 | ₩11,798 | ₩10,995 | ₩11,102 | -3.60% | 3887만 |
|---|
| 2025.12.11 | ₩11,169 | ₩11,503 | ₩10,915 | ₩11,450 | +2.51% | 2887.9만 |
|---|
| 2025.12.10 | ₩11,470 | ₩11,590 | ₩11,129 | ₩11,196 | -2.39% | 3442.6만 |
|---|
| 2025.12.09 | ₩11,329 | ₩11,677 | ₩11,209 | ₩11,543 | +1.89% | 2463.1만 |
|---|
| 2025.12.08 | ₩11,570 | ₩11,704 | ₩11,236 | ₩11,517 | -0.46% | 3388.7만 |
|---|
| 2025.12.05 | ₩11,771 | ₩11,972 | ₩11,463 | ₩11,503 | -2.27% | 4069.4만 |
|---|
| 2025.12.04 | ₩11,102 | ₩12,119 | ₩11,008 | ₩11,972 | +7.83% | 6694.6만 |
|---|
| 2025.12.03 | ₩10,259 | ₩11,169 | ₩10,099 | ₩11,169 | +8.87% | 4775.1만 |
|---|
| 2025.12.02 | ₩10,045 | ₩10,473 | ₩9,978 | ₩10,233 | +1.86% | 4545.7만 |
|---|
| 2025.12.01 | ₩10,059 | ₩10,233 | ₩9,871 | ₩9,978 | -0.80% | 3714.7만 |
|---|
| 2025.11.28 | ₩10,112 | ₩10,603 | ₩9,992 | ₩10,420 | +3.04% | 2353.6만 |
|---|
| 2025.11.26 | ₩9,898 | ₩10,166 | ₩9,851 | ₩10,019 | +1.22% | 2883.1만 |
|---|
| 2025.11.25 | ₩9,885 | ₩10,005 | ₩9,577 | ₩9,871 | -0.14% | 3719.2만 |
|---|
| 2025.11.24 | ₩9,604 | ₩9,992 | ₩9,497 | ₩9,952 | +3.62% | 3408만 |
|---|
| 2025.11.21 | ₩9,203 | ₩9,744 | ₩8,761 | ₩9,604 | +4.36% | 5903.2만 |
|---|
| 2025.11.20 | ₩10,366 | ₩10,540 | ₩9,176 | ₩9,189 | -11.35% | 7124.6만 |
|---|
| 2025.11.19 | ₩10,233 | ₩10,460 | ₩9,851 | ₩9,992 | -2.35% | 6262만 |
|---|
| 2025.11.18 | ₩10,166 | ₩10,393 | ₩9,698 | ₩10,179 | +0.13% | 5780.4만 |
|---|
| 2025.11.17 | ₩10,460 | ₩10,540 | ₩9,684 | ₩9,925 | -5.12% | 6898.7만 |
|---|
| 2025.11.14 | ₩10,353 | ₩11,008 | ₩10,193 | ₩10,540 | +1.81% | 7697만 |
|---|
| 2025.11.13 | ₩11,343 | ₩11,363 | ₩10,447 | ₩10,647 | -6.13% | 9037.7만 |
|---|
| 2025.11.12 | ₩11,838 | ₩12,186 | ₩11,109 | ₩11,570 | -2.26% | 9541.8만 |
|---|
| 2025.11.11 | ₩11,129 | ₩12,038 | ₩10,955 | ₩11,958 | +7.45% | 1.2억 |
|---|
| 2025.11.10 | ₩11,329 | ₩11,543 | ₩11,075 | ₩11,303 | -0.24% | 6917.5만 |
|---|
| 2025.11.07 | ₩10,473 | ₩10,982 | ₩9,631 | ₩10,942 | +4.47% | 1.5억 |
|---|
| 2025.11.06 | ₩12,707 | ₩12,707 | ₩11,838 | ₩11,878 | -6.53% | 6325만 |
|---|
| 2025.11.05 | ₩13,162 | ₩13,175 | ₩12,614 | ₩12,801 | -2.74% | 6348.6만 |
|---|
| 2025.11.04 | ₩13,376 | ₩13,637 | ₩12,761 | ₩12,787 | -4.40% | 6985.8만 |
|---|
| 2025.11.03 | ₩14,834 | ₩14,834 | ₩13,510 | ₩13,938 | -6.04% | 7380.1만 |
|---|
| 2025.10.31 | ₩14,834 | ₩15,329 | ₩14,393 | ₩15,008 | +1.17% | 7336.3만 |
|---|
| 2025.10.30 | ₩14,613 | ₩14,887 | ₩14,419 | ₩14,660 | +0.32% | 3994.8만 |
|---|
| 2025.10.29 | ₩15,008 | ₩15,369 | ₩14,526 | ₩14,954 | -0.36% | 5166.7만 |
|---|
| 2025.10.28 | ₩15,168 | ₩15,509 | ₩14,754 | ₩14,901 | -1.76% | 4982.1만 |
|---|
| 2025.10.27 | ₩15,489 | ₩15,677 | ₩15,102 | ₩15,168 | -2.07% | 4153.4만 |
|---|
| 2025.10.24 | ₩15,088 | ₩15,356 | ₩14,767 | ₩15,102 | +0.09% | 4024.4만 |
|---|
| 2025.10.23 | ₩14,767 | ₩14,821 | ₩14,245 | ₩14,593 | -1.18% | 4105.1만 |
|---|
| 2025.10.22 | ₩15,061 | ₩15,235 | ₩13,884 | ₩14,526 | -3.55% | 6477.9만 |
|---|
| 2025.10.21 | ₩15,851 | ₩16,011 | ₩15,155 | ₩15,262 | -3.71% | 4596.6만 |
|---|
| 2025.10.20 | ₩15,877 | ₩16,225 | ₩15,262 | ₩16,024 | +0.93% | 8075.5만 |
|---|
| 2025.10.17 | ₩15,623 | ₩15,877 | ₩14,821 | ₩15,035 | -3.77% | 5663.6만 |
|---|
| 2025.10.16 | ₩17,817 | ₩19,128 | ₩15,810 | ₩15,877 | -10.89% | 8573.2만 |
|---|
| 2025.10.15 | ₩17,977 | ₩19,556 | ₩17,161 | ₩17,429 | -3.05% | 9253.5만 |
|---|
| 2025.10.14 | ₩16,386 | ₩18,058 | ₩15,342 | ₩17,416 | +6.29% | 7702.9만 |
|---|
| 2025.10.13 | ₩16,198 | ₩17,188 | ₩15,917 | ₩17,081 | +5.45% | 5879만 |
|---|
| 2025.10.10 | ₩16,840 | ₩17,108 | ₩15,623 | ₩16,011 | -4.92% | 4837.6만 |
|---|