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 | ₩6,709 | ₩6,735 | ₩6,401 | ₩6,629 | -1.20% | 3702.2만 |
| 2026.10.08 | ₩6,194 | ₩6,343 | ₩6,161 | ₩6,308 | +1.83% | 2906.1만 |
| 2026.10.07 | ₩6,094 | ₩6,321 | ₩6,000 | ₩6,241 | +2.41% | 3313만 |
| 2026.10.06 | ₩6,335 | ₩6,441 | ₩6,147 | ₩6,214 | -1.90% | 2636.2만 |
| 2026.10.05 | ₩6,495 | ₩6,535 | ₩6,281 | ₩6,308 | -2.88% | 1958만 |
| 2026.10.02 | ₩6,882 | ₩6,909 | ₩6,428 | ₩6,535 | -5.05% | 2443.3만 |
| 2026.10.01 | ₩6,629 | ₩6,842 | ₩6,575 | ₩6,722 | +1.41% | 2004.9만 |
| 2026.09.30 | ₩6,836 | ₩7,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,642 |
| -2.83% |
| 2358.6만 |
| 2026.09.29 | ₩7,043 | ₩7,070 | ₩6,709 | ₩6,762 | -3.98% | 1914.8만 |
|---|
| 2026.09.28 | ₩7,370 | ₩7,390 | ₩6,923 | ₩6,949 | -5.71% | 1758.4만 |
|---|
| 2026.09.25 | ₩7,658 | ₩7,751 | ₩7,491 | ₩7,497 | -2.09% | 2691.8만 |
|---|
| 2026.09.24 | ₩7,537 | ₩7,671 | ₩7,310 | ₩7,631 | +1.24% | 2872.5만 |
|---|
| 2026.09.23 | ₩7,571 | ₩7,671 | ₩7,404 | ₩7,631 | +0.79% | 1934.2만 |
|---|
| 2026.09.22 | ₩7,484 | ₩7,631 | ₩7,297 | ₩7,604 | +1.61% | 2047.3만 |
|---|
| 2026.09.21 | ₩7,176 | ₩7,364 | ₩7,056 | ₩7,257 | +1.12% | 2221.5만 |
|---|
| 2026.09.18 | ₩7,364 | ₩7,484 | ₩7,003 | ₩7,029 | -4.54% | 4690.7만 |
|---|
| 2026.09.17 | ₩7,110 | ₩7,297 | ₩7,056 | ₩7,217 | +1.50% | 2569만 |
|---|
| 2026.09.16 | ₩7,337 | ₩7,362 | ₩6,842 | ₩6,976 | -4.92% | 2802.5만 |
|---|
| 2026.09.15 | ₩7,310 | ₩7,417 | ₩7,070 | ₩7,310 | 0.00% | 2470.7만 |
|---|
| 2026.09.14 | ₩7,230 | ₩7,497 | ₩7,190 | ₩7,364 | +1.85% | 2987만 |
|---|
| 2026.09.11 | ₩7,337 | ₩7,551 | ₩7,310 | ₩7,457 | +1.64% | 1993.3만 |
|---|
| 2026.09.10 | ₩7,223 | ₩7,597 | ₩7,150 | ₩7,283 | +0.83% | 2366.6만 |
|---|
| 2026.09.09 | ₩7,684 | ₩7,738 | ₩7,350 | ₩7,350 | -4.35% | 2240.6만 |
|---|
| 2026.09.08 | ₩7,617 | ₩7,871 | ₩7,577 | ₩7,791 | +2.28% | 2259.5만 |
|---|
| 2026.09.04 | ₩7,658 | ₩7,738 | ₩7,484 | ₩7,631 | -0.35% | 1565.3만 |
|---|
| 2026.09.03 | ₩7,751 | ₩7,965 | ₩7,617 | ₩7,698 | -0.69% | 1694.1만 |
|---|
| 2026.09.02 | ₩7,430 | ₩7,604 | ₩7,364 | ₩7,551 | +1.62% | 1506.2만 |
|---|
| 2026.09.01 | ₩7,524 | ₩7,557 | ₩7,323 | ₩7,430 | -1.24% | 2022.3만 |
|---|
| 2026.08.31 | ₩7,617 | ₩7,925 | ₩7,604 | ₩7,724 | +1.40% | 2854.4만 |
|---|
| 2026.08.28 | ₩7,858 | ₩7,922 | ₩7,591 | ₩7,684 | -2.21% | 2327.7만 |
|---|
| 2026.08.27 | ₩7,945 | ₩8,058 | ₩7,858 | ₩7,925 | -0.25% | 2287.5만 |
|---|
| 2026.08.26 | ₩7,891 | ₩8,205 | ₩7,831 | ₩7,885 | -0.08% | 2079.7만 |
|---|
| 2026.08.25 | ₩8,192 | ₩8,219 | ₩7,858 | ₩7,965 | -2.77% | 2677.5만 |
|---|
| 2026.08.24 | ₩8,299 | ₩8,446 | ₩8,018 | ₩8,112 | -2.25% | 3254.5만 |
|---|
| 2026.08.21 | ₩8,212 | ₩8,720 | ₩8,152 | ₩8,419 | +2.52% | 3286.7만 |
|---|
| 2026.08.20 | ₩8,433 | ₩8,486 | ₩8,005 | ₩8,139 | -3.49% | 3339.8만 |
|---|
| 2026.08.19 | ₩8,413 | ₩8,640 | ₩8,246 | ₩8,620 | +2.46% | 2661만 |
|---|
| 2026.08.18 | ₩8,246 | ₩8,580 | ₩8,192 | ₩8,446 | +2.43% | 3185.9만 |
|---|
| 2026.08.17 | ₩8,660 | ₩8,740 | ₩8,446 | ₩8,540 | -1.39% | 3027.9만 |
|---|
| 2026.08.14 | ₩9,248 | ₩9,742 | ₩8,673 | ₩8,847 | -4.34% | 4405.7만 |
|---|
| 2026.08.13 | ₩8,299 | ₩9,442 | ₩8,272 | ₩9,315 | +12.24% | 6164.8만 |
|---|
| 2026.08.12 | ₩9,158 | ₩9,241 | ₩8,234 | ₩8,406 | -8.22% | 5234.1만 |
|---|
| 2026.08.11 | ₩8,326 | ₩9,462 | ₩8,192 | ₩9,074 | +8.99% | 9013.1만 |
|---|
| 2026.08.10 | ₩8,566 | ₩9,181 | ₩7,932 | ₩8,366 | -2.34% | 1.3억 |
|---|
| 2026.08.07 | ₩7,163 | ₩7,484 | ₩7,083 | ₩7,470 | +4.29% | 3408.6만 |
|---|
| 2026.08.06 | ₩6,909 | ₩7,156 | ₩6,789 | ₩6,989 | +1.16% | 2610.7만 |
|---|
| 2026.08.05 | ₩7,083 | ₩7,150 | ₩6,849 | ₩6,949 | -1.89% | 2367.7만 |
|---|
| 2026.08.04 | ₩6,602 | ₩7,163 | ₩6,562 | ₩7,096 | +7.49% | 2939.9만 |
|---|
| 2026.08.03 | ₩6,241 | ₩6,575 | ₩6,147 | ₩6,468 | +3.64% | 3066.9만 |
|---|
| 2026.07.31 | ₩6,388 | ₩6,482 | ₩6,107 | ₩6,201 | -2.93% | 2986.1만 |
|---|
| 2026.07.30 | ₩6,121 | ₩6,375 | ₩6,041 | ₩6,335 | +3.49% | 3156.8만 |
|---|
| 2026.07.29 | ₩6,415 | ₩6,451 | ₩5,974 | ₩5,987 | -6.67% | 2597.8만 |
|---|
| 2026.07.28 | ₩6,428 | ₩6,562 | ₩6,228 | ₩6,441 | +0.21% | 2315.5만 |
|---|
| 2026.07.27 | ₩6,415 | ₩6,669 | ₩6,375 | ₩6,615 | +3.12% | 3007만 |
|---|
| 2026.07.24 | ₩6,896 | ₩6,909 | ₩6,335 | ₩6,375 | -7.56% | 3522.2만 |
|---|
| 2026.07.23 | ₩6,816 | ₩7,123 | ₩6,735 | ₩6,829 | +0.20% | 3046.6만 |
|---|
| 2026.07.22 | ₩7,096 | ₩7,237 | ₩6,789 | ₩6,923 | -2.45% | 3700.4만 |
|---|
| 2026.07.21 | ₩7,110 | ₩7,484 | ₩6,976 | ₩7,056 | -0.75% | 5228.5만 |
|---|
| 2026.07.20 | ₩6,188 | ₩7,257 | ₩6,147 | ₩7,096 | +14.69% | 9925.4만 |
|---|
| 2026.07.17 | ₩5,800 | ₩6,134 | ₩5,747 | ₩5,934 | +2.30% | 2538.2만 |
|---|
| 2026.07.16 | ₩6,335 | ₩6,348 | ₩5,947 | ₩6,000 | -5.27% | 2550.3만 |
|---|
| 2026.07.15 | ₩6,548 | ₩6,762 | ₩6,297 | ₩6,388 | -2.45% | 2305.1만 |
|---|
| 2026.07.14 | ₩6,161 | ₩6,515 | ₩6,081 | ₩6,482 | +5.21% | 2841.6만 |
|---|
| 2026.07.13 | ₩6,241 | ₩6,335 | ₩6,027 | ₩6,081 | -2.57% | 2585.4만 |
|---|
| 2026.07.10 | ₩6,535 | ₩6,588 | ₩6,268 | ₩6,321 | -3.27% | 2381.7만 |
|---|
| 2026.07.09 | ₩6,468 | ₩6,602 | ₩6,368 | ₩6,482 | +0.21% | 1791만 |
|---|
| 2026.07.08 | ₩6,482 | ₩6,642 | ₩6,428 | ₩6,468 | -0.21% | 1925.2만 |
|---|
| 2026.07.07 | ₩7,083 | ₩7,150 | ₩6,455 | ₩6,588 | -6.98% | 2952.2만 |
|---|
| 2026.07.06 | ₩6,682 | ₩7,297 | ₩6,642 | ₩7,176 | +7.40% | 3694.4만 |
|---|
| 2026.07.02 | ₩6,709 | ₩6,936 | ₩6,468 | ₩6,655 | -0.80% | 2899.3만 |
|---|
| 2026.07.01 | ₩6,401 | ₩6,782 | ₩6,361 | ₩6,575 | +2.71% | 4180.6만 |
|---|
| 2026.06.30 | ₩6,254 | ₩6,495 | ₩6,208 | ₩6,321 | +1.07% | 3334.4만 |
|---|
| 2026.06.29 | ₩6,548 | ₩6,722 | ₩6,161 | ₩6,254 | -4.49% | 3490만 |
|---|
| 2026.06.26 | ₩6,294 | ₩6,789 | ₩6,294 | ₩6,508 | +3.40% | 5356.6만 |
|---|
| 2026.06.25 | ₩6,816 | ₩6,856 | ₩6,341 | ₩6,401 | -6.08% | 3966.8만 |
|---|
| 2026.06.24 | ₩6,963 | ₩6,976 | ₩6,682 | ₩6,749 | -3.07% | 4088.7만 |
|---|
| 2026.06.23 | ₩6,989 | ₩7,364 | ₩6,989 | ₩7,016 | +0.38% | 3850.8만 |
|---|
| 2026.06.22 | ₩7,337 | ₩7,531 | ₩7,209 | ₩7,257 | -1.09% | 3424.9만 |
|---|
| 2026.06.18 | ₩7,283 | ₩7,470 | ₩7,003 | ₩7,444 | +2.20% | 4098.7만 |
|---|
| 2026.06.17 | ₩7,190 | ₩7,644 | ₩7,115 | ₩7,163 | -0.37% | 4748만 |
|---|
| 2026.06.16 | ₩7,350 | ₩7,457 | ₩6,989 | ₩7,270 | -1.09% | 5951만 |
|---|
| 2026.06.15 | ₩7,123 | ₩7,511 | ₩7,110 | ₩7,417 | +4.13% | 5733.8만 |
|---|
| 2026.06.12 | ₩7,083 | ₩7,156 | ₩6,682 | ₩6,789 | -4.15% | 2996만 |
|---|
| 2026.06.11 | ₩6,722 | ₩7,110 | ₩6,588 | ₩7,083 | +5.37% | 4262.6만 |
|---|
| 2026.06.10 | ₩7,043 | ₩7,163 | ₩6,735 | ₩6,749 | -4.17% | 3682.4만 |
|---|
| 2026.06.09 | ₩7,711 | ₩7,851 | ₩6,949 | ₩7,110 | -7.80% | 5697.8만 |
|---|
| 2026.06.08 | ₩7,571 | ₩7,885 | ₩7,457 | ₩7,658 | +1.15% | 3926.7만 |
|---|
| 2026.06.05 | ₩8,353 | ₩8,433 | ₩7,190 | ₩7,404 | -11.36% | 5425.9만 |
|---|
| 2026.06.04 | ₩8,753 | ₩8,847 | ₩8,486 | ₩8,526 | -2.60% | 5725.8만 |
|---|
| 2026.06.03 | ₩8,820 | ₩8,867 | ₩8,379 | ₩8,727 | -1.06% | 5168.2만 |
|---|
| 2026.06.02 | ₩9,088 | ₩9,220 | ₩8,847 | ₩9,007 | -0.88% | 4860.1만 |
|---|
| 2026.06.01 | ₩8,887 | ₩9,261 | ₩8,713 | ₩9,141 | +2.86% | 6298.6만 |
|---|
| 2026.05.29 | ₩8,967 | ₩9,128 | ₩8,540 | ₩9,101 | +1.49% | 5689만 |
|---|
| 2026.05.28 | ₩8,620 | ₩9,475 | ₩8,560 | ₩9,101 | +5.58% | 5848.3만 |
|---|
| 2026.05.27 | ₩8,700 | ₩8,847 | ₩8,433 | ₩8,753 | +0.61% | 5817.4만 |
|---|
| 2026.05.26 | ₩8,753 | ₩9,047 | ₩8,533 | ₩8,700 | -0.61% | 7515.4만 |
|---|
| 2026.05.22 | ₩8,272 | ₩8,593 | ₩8,212 | ₩8,500 | +2.75% | 7930.2만 |
|---|
| 2026.05.21 | ₩7,631 | ₩8,205 | ₩7,470 | ₩8,179 | +7.18% | 6412만 |
|---|
| 2026.05.20 | ₩7,831 | ₩8,072 | ₩7,671 | ₩7,724 | -1.37% | 4708.2만 |
|---|
| 2026.05.19 | ₩7,791 | ₩8,125 | ₩7,604 | ₩7,898 | +1.37% | 4958.4만 |
|---|
| 2026.05.18 | ₩8,085 | ₩8,286 | ₩7,778 | ₩7,911 | -2.15% | 5797.3만 |
|---|
| 2026.05.15 | ₩8,232 | ₩8,312 | ₩8,018 | ₩8,085 | -1.79% | 4596.2만 |
|---|
| 2026.05.14 | ₩8,700 | ₩8,767 | ₩8,165 | ₩8,566 | -1.54% | 4757.6만 |
|---|
| 2026.05.13 | ₩8,406 | ₩9,021 | ₩8,326 | ₩8,713 | +3.66% | 4482.5만 |
|---|
| 2026.05.12 | ₩8,540 | ₩8,927 | ₩8,085 | ₩8,540 | 0.00% | 5426.6만 |
|---|
| 2026.05.11 | ₩8,513 | ₩9,021 | ₩8,339 | ₩8,740 | +2.67% | 6779만 |
|---|
| 2026.05.08 | ₩8,419 | ₩8,733 | ₩8,119 | ₩8,660 | +2.86% | 4565.6만 |
|---|
| 2026.05.07 | ₩8,459 | ₩8,687 | ₩8,219 | ₩8,393 | -0.79% | 5968.9만 |
|---|
| 2026.05.06 | ₩7,992 | ₩8,633 | ₩7,925 | ₩8,566 | +7.19% | 5479.1만 |
|---|
| 2026.05.05 | ₩7,711 | ₩7,831 | ₩7,437 | ₩7,805 | +1.21% | 5248.5만 |
|---|
| 2026.05.04 | ₩7,831 | ₩7,871 | ₩7,617 | ₩7,711 | -1.54% | 2971.7만 |
|---|
| 2026.05.01 | ₩7,698 | ₩7,905 | ₩7,497 | ₩7,845 | +1.91% | 3132.8만 |
|---|
| 2026.04.30 | ₩7,551 | ₩7,798 | ₩7,457 | ₩7,671 | +1.59% | 2712.2만 |
|---|
| 2026.04.29 | ₩7,684 | ₩7,684 | ₩7,310 | ₩7,484 | -2.61% | 2343만 |
|---|
| 2026.04.28 | ₩7,831 | ₩7,898 | ₩7,684 | ₩7,805 | -0.34% | 1840.7만 |
|---|
| 2026.04.27 | ₩7,551 | ₩7,938 | ₩7,524 | ₩7,885 | +4.42% | 2298만 |
|---|
| 2026.04.24 | ₩7,831 | ₩7,857 | ₩7,470 | ₩7,617 | -2.73% | 2102.4만 |
|---|
| 2026.04.23 | ₩8,032 | ₩8,095 | ₩7,497 | ₩7,711 | -3.99% | 2855.8만 |
|---|
| 2026.04.22 | ₩8,205 | ₩8,446 | ₩7,952 | ₩8,099 | -1.30% | 2667.1만 |
|---|
| 2026.04.21 | ₩8,226 | ₩8,366 | ₩7,885 | ₩7,938 | -3.49% | 2788.4만 |
|---|
| 2026.04.20 | ₩8,032 | ₩8,205 | ₩7,925 | ₩8,165 | +1.66% | 2177.2만 |
|---|
| 2026.04.17 | ₩8,353 | ₩8,667 | ₩8,152 | ₩8,165 | -2.24% | 2830.7만 |
|---|
| 2026.04.16 | ₩8,419 | ₩8,500 | ₩7,905 | ₩8,125 | -3.49% | 2512.3만 |
|---|
| 2026.04.15 | ₩7,658 | ₩8,139 | ₩7,658 | ₩8,099 | +5.76% | 2627.5만 |
|---|
| 2026.04.14 | ₩7,564 | ₩7,684 | ₩7,430 | ₩7,577 | +0.18% | 2222.6만 |
|---|
| 2026.04.13 | ₩7,043 | ₩7,417 | ₩6,989 | ₩7,283 | +3.42% | 1794.2만 |
|---|
| 2026.04.10 | ₩7,190 | ₩7,377 | ₩7,136 | ₩7,217 | +0.37% | 1486.2만 |
|---|
| 2026.04.09 | ₩7,323 | ₩7,470 | ₩7,110 | ₩7,110 | -2.92% | 2313.6만 |
|---|
| 2026.04.08 | ₩7,698 | ₩7,791 | ₩7,310 | ₩7,457 | -3.13% | 2819.9만 |
|---|
| 2026.04.07 | ₩7,310 | ₩7,337 | ₩6,976 | ₩7,136 | -2.38% | 3259.3만 |
|---|
| 2026.04.06 | ₩7,190 | ₩7,631 | ₩7,190 | ₩7,404 | +2.97% | 2483만 |
|---|
| 2026.04.02 | ₩6,682 | ₩7,257 | ₩6,682 | ₩7,243 | +8.40% | 2107.1만 |
|---|
| 2026.04.01 | ₩7,110 | ₩7,150 | ₩6,896 | ₩6,963 | -2.07% | 2427만 |
|---|
| 2026.03.31 | ₩6,735 | ₩6,989 | ₩6,588 | ₩6,909 | +2.58% | 3375.9만 |
|---|
| 2026.03.30 | ₩6,802 | ₩6,876 | ₩6,415 | ₩6,602 | -2.95% | 3393.1만 |
|---|
| 2026.03.27 | ₩7,083 | ₩7,136 | ₩6,776 | ₩6,802 | -3.96% | 2852.9만 |
|---|
| 2026.03.26 | ₩7,163 | ₩7,450 | ₩7,083 | ₩7,176 | +0.19% | 1857.6만 |
|---|
| 2026.03.25 | ₩7,671 | ₩7,845 | ₩7,297 | ₩7,430 | -3.14% | 2860.5만 |
|---|
| 2026.03.24 | ₩7,698 | ₩7,791 | ₩7,310 | ₩7,364 | -4.34% | 2846.3만 |
|---|
| 2026.03.23 | ₩7,845 | ₩7,965 | ₩7,684 | ₩7,871 | +0.34% | 2611.7만 |
|---|
| 2026.03.20 | ₩8,018 | ₩8,099 | ₩7,577 | ₩7,698 | -4.00% | 3409.7만 |
|---|
| 2026.03.19 | ₩7,851 | ₩8,246 | ₩7,738 | ₩8,032 | +2.30% | 2131.5만 |
|---|
| 2026.03.18 | ₩8,272 | ₩8,353 | ₩8,032 | ₩8,032 | -2.91% | 2768.2만 |
|---|
| 2026.03.17 | ₩8,232 | ₩8,419 | ₩8,099 | ₩8,406 | +2.11% | 2961.7만 |
|---|
| 2026.03.16 | ₩8,125 | ₩8,299 | ₩7,972 | ₩8,179 | +0.66% | 3427.5만 |
|---|
| 2026.03.13 | ₩8,379 | ₩8,459 | ₩7,978 | ₩8,058 | -3.83% | 2328.6만 |
|---|
| 2026.03.12 | ₩8,486 | ₩8,633 | ₩8,219 | ₩8,219 | -3.15% | 2470.3만 |
|---|
| 2026.03.11 | ₩8,433 | ₩8,660 | ₩8,326 | ₩8,593 | +1.90% | 2370.8만 |
|---|
| 2026.03.10 | ₩8,874 | ₩8,927 | ₩8,399 | ₩8,446 | -4.82% | 2398.7만 |
|---|
| 2026.03.09 | ₩8,239 | ₩8,740 | ₩8,112 | ₩8,713 | +5.76% | 3026.6만 |
|---|
| 2026.03.06 | ₩8,433 | ₩8,633 | ₩8,312 | ₩8,366 | -0.79% | 3098.4만 |
|---|
| 2026.03.05 | ₩8,887 | ₩9,067 | ₩8,433 | ₩8,633 | -2.86% | 3878.4만 |
|---|
| 2026.03.04 | ₩9,128 | ₩9,355 | ₩8,823 | ₩9,034 | -1.02% | 2624.3만 |
|---|
| 2026.03.03 | ₩9,809 | ₩9,829 | ₩8,700 | ₩8,981 | -8.45% | 4498.7만 |
|---|
| 2026.03.02 | ₩9,154 | ₩10,090 | ₩9,088 | ₩10,050 | +9.78% | 3812.6만 |
|---|
| 2026.02.27 | ₩9,569 | ₩9,569 | ₩9,235 | ₩9,515 | -0.56% | 2961.6만 |
|---|
| 2026.02.26 | ₩9,488 | ₩9,889 | ₩9,301 | ₩9,863 | +3.94% | 3714.1만 |
|---|
| 2026.02.25 | ₩9,729 | ₩9,782 | ₩9,475 | ₩9,488 | -2.47% | 3044.7만 |
|---|
| 2026.02.24 | ₩9,168 | ₩9,622 | ₩8,947 | ₩9,609 | +4.81% | 3925.8만 |
|---|
| 2026.02.23 | ₩8,967 | ₩9,328 | ₩8,900 | ₩9,301 | +3.73% | 3289.6만 |
|---|
| 2026.02.20 | ₩9,475 | ₩9,729 | ₩9,186 | ₩9,261 | -2.26% | 2843.3만 |
|---|
| 2026.02.19 | ₩9,154 | ₩9,716 | ₩9,061 | ₩9,662 | +5.55% | 3748.3만 |
|---|
| 2026.02.18 | ₩9,088 | ₩9,529 | ₩9,021 | ₩9,315 | +2.50% | 2443.6만 |
|---|
| 2026.02.17 | ₩8,967 | ₩9,214 | ₩8,780 | ₩9,114 | +1.64% | 3077.6만 |
|---|
| 2026.02.13 | ₩9,128 | ₩9,341 | ₩8,927 | ₩9,047 | -0.88% | 2522.7만 |
|---|
| 2026.02.12 | ₩9,315 | ₩9,315 | ₩8,834 | ₩9,034 | -3.01% | 2900만 |
|---|
| 2026.02.11 | ₩9,582 | ₩9,622 | ₩9,074 | ₩9,315 | -2.79% | 3309.5만 |
|---|
| 2026.02.10 | ₩9,836 | ₩10,117 | ₩9,562 | ₩9,582 | -2.58% | 3027.6만 |
|---|
| 2026.02.09 | ₩9,662 | ₩9,983 | ₩9,529 | ₩9,849 | +1.94% | 2942.7만 |
|---|
| 2026.02.06 | ₩9,081 | ₩9,849 | ₩8,954 | ₩9,756 | +7.43% | 5054.2만 |
|---|
| 2026.02.05 | ₩9,027 | ₩9,074 | ₩8,500 | ₩8,673 | -3.92% | 5233.2만 |
|---|
| 2026.02.04 | ₩9,569 | ₩9,622 | ₩8,994 | ₩9,288 | -2.93% | 3321.4만 |
|---|
| 2026.02.03 | ₩9,595 | ₩9,676 | ₩9,221 | ₩9,622 | +0.28% | 3384.9만 |
|---|
| 2026.02.02 | ₩9,622 | ₩9,716 | ₩9,315 | ₩9,422 | -2.08% | 3646.2만 |
|---|
| 2026.01.30 | ₩9,823 | ₩9,916 | ₩9,502 | ₩9,609 | -2.18% | 3244.6만 |
|---|
| 2026.01.29 | ₩10,370 | ₩10,384 | ₩9,742 | ₩9,929 | -4.25% | 3882만 |
|---|
| 2026.01.28 | ₩10,838 | ₩10,881 | ₩10,264 | ₩10,330 | -4.69% | 3520.5만 |
|---|
| 2026.01.27 | ₩10,892 | ₩10,972 | ₩10,598 | ₩10,811 | -0.74% | 2617만 |
|---|
| 2026.01.26 | ₩11,446 | ₩11,533 | ₩10,691 | ₩10,731 | -6.25% | 3148.4만 |
|---|
| 2026.01.23 | ₩12,094 | ₩12,175 | ₩11,333 | ₩11,506 | -4.86% | 3271.1만 |
|---|
| 2026.01.22 | ₩11,546 | ₩12,228 | ₩11,426 | ₩12,041 | +4.28% | 5357.3만 |
|---|
| 2026.01.21 | ₩11,660 | ₩12,001 | ₩10,838 | ₩11,319 | -2.92% | 5004.7만 |
|---|
| 2026.01.20 | ₩11,339 | ₩11,988 | ₩11,293 | ₩11,560 | +1.94% | 4497.1만 |
|---|
| 2026.01.16 | ₩11,934 | ₩12,335 | ₩11,734 | ₩11,841 | -0.78% | 3794.2만 |
|---|
| 2026.01.15 | ₩11,881 | ₩12,415 | ₩11,657 | ₩11,841 | -0.34% | 5576.4만 |
|---|
| 2026.01.14 | ₩11,199 | ₩12,028 | ₩11,092 | ₩11,907 | +6.32% | 6067.9만 |
|---|
| 2026.01.13 | ₩11,947 | ₩12,108 | ₩10,892 | ₩11,319 | -5.26% | 5241.3만 |
|---|
| 2026.01.12 | ₩11,814 | ₩12,348 | ₩11,600 | ₩11,841 | +0.23% | 5934.6만 |
|---|
| 2026.01.09 | ₩11,894 | ₩11,988 | ₩11,426 | ₩11,774 | -1.01% | 6024.1만 |
|---|
| 2026.01.08 | ₩11,346 | ₩12,041 | ₩11,279 | ₩11,640 | +2.59% | 5000.3만 |
|---|
| 2026.01.07 | ₩11,760 | ₩11,760 | ₩11,226 | ₩11,252 | -4.32% | 2769.4만 |
|---|
| 2026.01.06 | ₩11,500 | ₩11,867 | ₩11,319 | ₩11,787 | +2.50% | 4195.2만 |
|---|
| 2026.01.05 | ₩11,025 | ₩11,787 | ₩10,932 | ₩11,440 | +3.76% | 6164.3만 |
|---|
| 2026.01.02 | ₩10,250 | ₩10,905 | ₩10,030 | ₩10,865 | +6.00% | 4515.7만 |
|---|
| 2025.12.31 | ₩10,103 | ₩10,143 | ₩9,889 | ₩10,050 | -0.53% | 3365만 |
|---|
| 2025.12.30 | ₩10,304 | ₩10,451 | ₩10,076 | ₩10,090 | -2.08% | 1790.5만 |
|---|
| 2025.12.29 | ₩10,330 | ₩10,651 | ₩10,223 | ₩10,290 | -0.39% | 1751.3만 |
|---|
| 2025.12.26 | ₩10,865 | ₩10,878 | ₩10,511 | ₩10,544 | -2.95% | 1886.3만 |
|---|
| 2025.12.24 | ₩11,025 | ₩11,212 | ₩10,785 | ₩10,865 | -1.45% | 1292.9만 |
|---|
| 2025.12.23 | ₩10,999 | ₩11,186 | ₩10,825 | ₩10,878 | -1.09% | 3275.2만 |
|---|
| 2025.12.22 | ₩11,079 | ₩11,560 | ₩11,039 | ₩11,226 | +1.33% | 3543.5만 |
|---|
| 2025.12.19 | ₩10,651 | ₩11,025 | ₩10,497 | ₩10,905 | +2.38% | 3125.9만 |
|---|
| 2025.12.18 | ₩10,531 | ₩10,825 | ₩10,370 | ₩10,451 | -0.76% | 4087.2만 |
|---|
| 2025.12.17 | ₩10,631 | ₩10,905 | ₩10,090 | ₩10,130 | -4.71% | 4498.4만 |
|---|
| 2025.12.16 | ₩10,397 | ₩10,811 | ₩10,330 | ₩10,624 | +2.19% | 4180만 |
|---|
| 2025.12.15 | ₩11,306 | ₩11,317 | ₩10,451 | ₩10,464 | -7.45% | 3634.4만 |
|---|
| 2025.12.12 | ₩11,506 | ₩11,787 | ₩10,985 | ₩11,092 | -3.60% | 3887만 |
|---|
| 2025.12.11 | ₩11,159 | ₩11,493 | ₩10,905 | ₩11,440 | +2.51% | 2887.9만 |
|---|
| 2025.12.10 | ₩11,460 | ₩11,580 | ₩11,119 | ₩11,186 | -2.39% | 3442.6만 |
|---|
| 2025.12.09 | ₩11,319 | ₩11,667 | ₩11,199 | ₩11,533 | +1.89% | 2463.1만 |
|---|
| 2025.12.08 | ₩11,560 | ₩11,694 | ₩11,226 | ₩11,506 | -0.46% | 3388.7만 |
|---|
| 2025.12.05 | ₩11,760 | ₩11,961 | ₩11,453 | ₩11,493 | -2.27% | 4069.4만 |
|---|
| 2025.12.04 | ₩11,092 | ₩12,108 | ₩10,999 | ₩11,961 | +7.83% | 6694.6만 |
|---|
| 2025.12.03 | ₩10,250 | ₩11,159 | ₩10,090 | ₩11,159 | +8.87% | 4775.1만 |
|---|
| 2025.12.02 | ₩10,036 | ₩10,464 | ₩9,970 | ₩10,223 | +1.86% | 4545.7만 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,223 | ₩9,863 | ₩9,970 | -0.80% | 3714.7만 |
|---|
| 2025.11.28 | ₩10,103 | ₩10,594 | ₩9,983 | ₩10,411 | +3.04% | 2353.6만 |
|---|
| 2025.11.26 | ₩9,889 | ₩10,157 | ₩9,843 | ₩10,010 | +1.22% | 2883.1만 |
|---|
| 2025.11.25 | ₩9,876 | ₩9,996 | ₩9,569 | ₩9,863 | -0.14% | 3719.2만 |
|---|
| 2025.11.24 | ₩9,595 | ₩9,983 | ₩9,488 | ₩9,943 | +3.62% | 3408만 |
|---|
| 2025.11.21 | ₩9,194 | ₩9,736 | ₩8,753 | ₩9,595 | +4.36% | 5903.2만 |
|---|
| 2025.11.20 | ₩10,357 | ₩10,531 | ₩9,168 | ₩9,181 | -11.35% | 7124.6만 |
|---|
| 2025.11.19 | ₩10,223 | ₩10,451 | ₩9,843 | ₩9,983 | -2.35% | 6262만 |
|---|
| 2025.11.18 | ₩10,157 | ₩10,384 | ₩9,689 | ₩10,170 | +0.13% | 5780.4만 |
|---|
| 2025.11.17 | ₩10,451 | ₩10,531 | ₩9,676 | ₩9,916 | -5.12% | 6898.7만 |
|---|
| 2025.11.14 | ₩10,344 | ₩10,999 | ₩10,183 | ₩10,531 | +1.81% | 7697만 |
|---|
| 2025.11.13 | ₩11,333 | ₩11,353 | ₩10,437 | ₩10,638 | -6.13% | 9037.7만 |
|---|
| 2025.11.12 | ₩11,827 | ₩12,175 | ₩11,099 | ₩11,560 | -2.26% | 9541.8만 |
|---|
| 2025.11.11 | ₩11,119 | ₩12,028 | ₩10,945 | ₩11,947 | +7.45% | 1.2억 |
|---|
| 2025.11.10 | ₩11,319 | ₩11,533 | ₩11,065 | ₩11,293 | -0.24% | 6917.5만 |
|---|
| 2025.11.07 | ₩10,464 | ₩10,972 | ₩9,622 | ₩10,932 | +4.47% | 1.5억 |
|---|
| 2025.11.06 | ₩12,696 | ₩12,696 | ₩11,827 | ₩11,867 | -6.53% | 6325만 |
|---|
| 2025.11.05 | ₩13,150 | ₩13,164 | ₩12,602 | ₩12,789 | -2.74% | 6348.6만 |
|---|
| 2025.11.04 | ₩13,364 | ₩13,625 | ₩12,749 | ₩12,776 | -4.40% | 6985.8만 |
|---|
| 2025.11.03 | ₩14,821 | ₩14,821 | ₩13,498 | ₩13,925 | -6.04% | 7380.1만 |
|---|
| 2025.10.31 | ₩14,821 | ₩15,315 | ₩14,380 | ₩14,994 | +1.17% | 7336.3만 |
|---|
| 2025.10.30 | ₩14,600 | ₩14,874 | ₩14,406 | ₩14,647 | +0.32% | 3994.8만 |
|---|
| 2025.10.29 | ₩14,994 | ₩15,355 | ₩14,513 | ₩14,941 | -0.36% | 5166.7만 |
|---|
| 2025.10.28 | ₩15,155 | ₩15,496 | ₩14,740 | ₩14,887 | -1.76% | 4982.1만 |
|---|
| 2025.10.27 | ₩15,476 | ₩15,663 | ₩15,088 | ₩15,155 | -2.07% | 4153.4만 |
|---|
| 2025.10.24 | ₩15,075 | ₩15,342 | ₩14,754 | ₩15,088 | +0.09% | 4024.4만 |
|---|
| 2025.10.23 | ₩14,754 | ₩14,807 | ₩14,233 | ₩14,580 | -1.18% | 4105.1만 |
|---|
| 2025.10.22 | ₩15,048 | ₩15,222 | ₩13,872 | ₩14,513 | -3.55% | 6477.9만 |
|---|
| 2025.10.21 | ₩15,836 | ₩15,997 | ₩15,141 | ₩15,248 | -3.71% | 4596.6만 |
|---|
| 2025.10.20 | ₩15,863 | ₩16,211 | ₩15,248 | ₩16,010 | +0.93% | 8075.5만 |
|---|
| 2025.10.17 | ₩15,609 | ₩15,863 | ₩14,807 | ₩15,021 | -3.77% | 5663.6만 |
|---|
| 2025.10.16 | ₩17,801 | ₩19,111 | ₩15,796 | ₩15,863 | -10.89% | 8573.2만 |
|---|
| 2025.10.15 | ₩17,961 | ₩19,538 | ₩17,146 | ₩17,413 | -3.05% | 9253.5만 |
|---|
| 2025.10.14 | ₩16,371 | ₩18,041 | ₩15,329 | ₩17,400 | +6.29% | 7702.9만 |
|---|
| 2025.10.13 | ₩16,184 | ₩17,173 | ₩15,903 | ₩17,066 | +5.45% | 5879만 |
|---|
| 2025.10.10 | ₩16,825 | ₩17,093 | ₩15,609 | ₩15,997 | -4.92% | 4837.6만 |
|---|