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 | ₩6,700 | ₩6,726 | ₩6,393 | ₩6,620 | -1.20% | 3702.2만 |
| 2026.10.08 | ₩6,186 | ₩6,334 | ₩6,152 | ₩6,299 | +1.83% | 2906.1만 |
| 2026.10.07 | ₩6,086 | ₩6,313 | ₩5,992 | ₩6,232 | +2.41% | 3313만 |
| 2026.10.06 | ₩6,326 | ₩6,433 | ₩6,139 | ₩6,206 | -1.90% | 2636.2만 |
| 2026.10.05 | ₩6,486 | ₩6,526 | ₩6,273 | ₩6,299 | -2.88% | 1958만 |
| 2026.10.02 | ₩6,873 | ₩6,900 | ₩6,419 | ₩6,526 | -5.05% | 2443.3만 |
| 2026.10.01 | ₩6,620 | ₩6,833 | ₩6,566 | ₩6,713 | +1.41% | 2004.9만 |
| 2026.09.30 | ₩6,826 | ₩7,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,633 |
| -2.83% |
| 2358.6만 |
| 2026.09.29 | ₩7,033 | ₩7,060 | ₩6,700 | ₩6,753 | -3.98% | 1914.8만 |
|---|
| 2026.09.28 | ₩7,360 | ₩7,380 | ₩6,913 | ₩6,940 | -5.71% | 1758.4만 |
|---|
| 2026.09.25 | ₩7,647 | ₩7,741 | ₩7,480 | ₩7,487 | -2.09% | 2691.8만 |
|---|
| 2026.09.24 | ₩7,527 | ₩7,660 | ₩7,300 | ₩7,620 | +1.24% | 2872.5만 |
|---|
| 2026.09.23 | ₩7,560 | ₩7,660 | ₩7,394 | ₩7,620 | +0.79% | 1934.2만 |
|---|
| 2026.09.22 | ₩7,474 | ₩7,620 | ₩7,287 | ₩7,594 | +1.61% | 2047.3만 |
|---|
| 2026.09.21 | ₩7,167 | ₩7,354 | ₩7,047 | ₩7,247 | +1.12% | 2221.5만 |
|---|
| 2026.09.18 | ₩7,354 | ₩7,474 | ₩6,993 | ₩7,020 | -4.54% | 4690.7만 |
|---|
| 2026.09.17 | ₩7,100 | ₩7,287 | ₩7,047 | ₩7,207 | +1.50% | 2569만 |
|---|
| 2026.09.16 | ₩7,327 | ₩7,352 | ₩6,833 | ₩6,967 | -4.92% | 2802.5만 |
|---|
| 2026.09.15 | ₩7,300 | ₩7,407 | ₩7,060 | ₩7,300 | 0.00% | 2470.7만 |
|---|
| 2026.09.14 | ₩7,220 | ₩7,487 | ₩7,180 | ₩7,354 | +1.85% | 2987만 |
|---|
| 2026.09.11 | ₩7,327 | ₩7,540 | ₩7,300 | ₩7,447 | +1.64% | 1993.3만 |
|---|
| 2026.09.10 | ₩7,213 | ₩7,587 | ₩7,140 | ₩7,273 | +0.83% | 2366.6만 |
|---|
| 2026.09.09 | ₩7,674 | ₩7,727 | ₩7,340 | ₩7,340 | -4.35% | 2240.6만 |
|---|
| 2026.09.08 | ₩7,607 | ₩7,861 | ₩7,567 | ₩7,781 | +2.28% | 2259.5만 |
|---|
| 2026.09.04 | ₩7,647 | ₩7,727 | ₩7,474 | ₩7,620 | -0.35% | 1565.3만 |
|---|
| 2026.09.03 | ₩7,741 | ₩7,954 | ₩7,607 | ₩7,687 | -0.69% | 1694.1만 |
|---|
| 2026.09.02 | ₩7,420 | ₩7,594 | ₩7,354 | ₩7,540 | +1.62% | 1506.2만 |
|---|
| 2026.09.01 | ₩7,514 | ₩7,547 | ₩7,313 | ₩7,420 | -1.24% | 2022.3만 |
|---|
| 2026.08.31 | ₩7,607 | ₩7,914 | ₩7,594 | ₩7,714 | +1.40% | 2854.4만 |
|---|
| 2026.08.28 | ₩7,847 | ₩7,911 | ₩7,580 | ₩7,674 | -2.21% | 2327.7만 |
|---|
| 2026.08.27 | ₩7,934 | ₩8,048 | ₩7,847 | ₩7,914 | -0.25% | 2287.5만 |
|---|
| 2026.08.26 | ₩7,881 | ₩8,194 | ₩7,821 | ₩7,874 | -0.08% | 2079.7만 |
|---|
| 2026.08.25 | ₩8,181 | ₩8,208 | ₩7,847 | ₩7,954 | -2.77% | 2677.5만 |
|---|
| 2026.08.24 | ₩8,288 | ₩8,435 | ₩8,007 | ₩8,101 | -2.25% | 3254.5만 |
|---|
| 2026.08.21 | ₩8,201 | ₩8,708 | ₩8,141 | ₩8,408 | +2.52% | 3286.7만 |
|---|
| 2026.08.20 | ₩8,421 | ₩8,475 | ₩7,994 | ₩8,128 | -3.49% | 3339.8만 |
|---|
| 2026.08.19 | ₩8,401 | ₩8,628 | ₩8,234 | ₩8,608 | +2.46% | 2661만 |
|---|
| 2026.08.18 | ₩8,234 | ₩8,568 | ₩8,181 | ₩8,435 | +2.43% | 3185.9만 |
|---|
| 2026.08.17 | ₩8,648 | ₩8,728 | ₩8,435 | ₩8,528 | -1.39% | 3027.9만 |
|---|
| 2026.08.14 | ₩9,235 | ₩9,729 | ₩8,661 | ₩8,835 | -4.34% | 4405.7만 |
|---|
| 2026.08.13 | ₩8,288 | ₩9,429 | ₩8,261 | ₩9,302 | +12.24% | 6164.8만 |
|---|
| 2026.08.12 | ₩9,146 | ₩9,229 | ₩8,222 | ₩8,395 | -8.22% | 5234.1만 |
|---|
| 2026.08.11 | ₩8,314 | ₩9,449 | ₩8,181 | ₩9,062 | +8.99% | 9013.1만 |
|---|
| 2026.08.10 | ₩8,555 | ₩9,169 | ₩7,921 | ₩8,354 | -2.34% | 1.3억 |
|---|
| 2026.08.07 | ₩7,153 | ₩7,474 | ₩7,073 | ₩7,460 | +4.29% | 3408.6만 |
|---|
| 2026.08.06 | ₩6,900 | ₩7,147 | ₩6,780 | ₩6,980 | +1.16% | 2610.7만 |
|---|
| 2026.08.05 | ₩7,073 | ₩7,140 | ₩6,840 | ₩6,940 | -1.89% | 2367.7만 |
|---|
| 2026.08.04 | ₩6,593 | ₩7,153 | ₩6,553 | ₩7,087 | +7.49% | 2939.9만 |
|---|
| 2026.08.03 | ₩6,232 | ₩6,566 | ₩6,139 | ₩6,459 | +3.64% | 3066.9만 |
|---|
| 2026.07.31 | ₩6,379 | ₩6,473 | ₩6,099 | ₩6,192 | -2.93% | 2986.1만 |
|---|
| 2026.07.30 | ₩6,112 | ₩6,366 | ₩6,032 | ₩6,326 | +3.49% | 3156.8만 |
|---|
| 2026.07.29 | ₩6,406 | ₩6,442 | ₩5,966 | ₩5,979 | -6.67% | 2597.8만 |
|---|
| 2026.07.28 | ₩6,419 | ₩6,553 | ₩6,219 | ₩6,433 | +0.21% | 2315.5만 |
|---|
| 2026.07.27 | ₩6,406 | ₩6,660 | ₩6,366 | ₩6,606 | +3.12% | 3007만 |
|---|
| 2026.07.24 | ₩6,886 | ₩6,900 | ₩6,326 | ₩6,366 | -7.56% | 3522.2만 |
|---|
| 2026.07.23 | ₩6,806 | ₩7,113 | ₩6,726 | ₩6,820 | +0.20% | 3046.6만 |
|---|
| 2026.07.22 | ₩7,087 | ₩7,227 | ₩6,780 | ₩6,913 | -2.45% | 3700.4만 |
|---|
| 2026.07.21 | ₩7,100 | ₩7,474 | ₩6,967 | ₩7,047 | -0.75% | 5228.5만 |
|---|
| 2026.07.20 | ₩6,179 | ₩7,247 | ₩6,139 | ₩7,087 | +14.69% | 9925.4만 |
|---|
| 2026.07.17 | ₩5,792 | ₩6,126 | ₩5,739 | ₩5,926 | +2.30% | 2538.2만 |
|---|
| 2026.07.16 | ₩6,326 | ₩6,339 | ₩5,939 | ₩5,992 | -5.27% | 2550.3만 |
|---|
| 2026.07.15 | ₩6,539 | ₩6,753 | ₩6,289 | ₩6,379 | -2.45% | 2305.1만 |
|---|
| 2026.07.14 | ₩6,152 | ₩6,506 | ₩6,072 | ₩6,473 | +5.21% | 2841.6만 |
|---|
| 2026.07.13 | ₩6,232 | ₩6,326 | ₩6,019 | ₩6,072 | -2.57% | 2585.4만 |
|---|
| 2026.07.10 | ₩6,526 | ₩6,579 | ₩6,259 | ₩6,313 | -3.27% | 2381.7만 |
|---|
| 2026.07.09 | ₩6,459 | ₩6,593 | ₩6,359 | ₩6,473 | +0.21% | 1791만 |
|---|
| 2026.07.08 | ₩6,473 | ₩6,633 | ₩6,419 | ₩6,459 | -0.21% | 1925.2만 |
|---|
| 2026.07.07 | ₩7,073 | ₩7,140 | ₩6,446 | ₩6,579 | -6.98% | 2952.2만 |
|---|
| 2026.07.06 | ₩6,673 | ₩7,287 | ₩6,633 | ₩7,167 | +7.40% | 3694.4만 |
|---|
| 2026.07.02 | ₩6,700 | ₩6,926 | ₩6,459 | ₩6,646 | -0.80% | 2899.3만 |
|---|
| 2026.07.01 | ₩6,393 | ₩6,773 | ₩6,353 | ₩6,566 | +2.71% | 4180.6만 |
|---|
| 2026.06.30 | ₩6,246 | ₩6,486 | ₩6,199 | ₩6,313 | +1.07% | 3334.4만 |
|---|
| 2026.06.29 | ₩6,539 | ₩6,713 | ₩6,152 | ₩6,246 | -4.49% | 3490만 |
|---|
| 2026.06.26 | ₩6,286 | ₩6,780 | ₩6,286 | ₩6,499 | +3.40% | 5356.6만 |
|---|
| 2026.06.25 | ₩6,806 | ₩6,846 | ₩6,333 | ₩6,393 | -6.08% | 3966.8만 |
|---|
| 2026.06.24 | ₩6,953 | ₩6,967 | ₩6,673 | ₩6,740 | -3.07% | 4088.7만 |
|---|
| 2026.06.23 | ₩6,980 | ₩7,354 | ₩6,980 | ₩7,007 | +0.38% | 3850.8만 |
|---|
| 2026.06.22 | ₩7,327 | ₩7,520 | ₩7,199 | ₩7,247 | -1.09% | 3424.9만 |
|---|
| 2026.06.18 | ₩7,273 | ₩7,460 | ₩6,993 | ₩7,434 | +2.20% | 4098.7만 |
|---|
| 2026.06.17 | ₩7,180 | ₩7,634 | ₩7,105 | ₩7,153 | -0.37% | 4748만 |
|---|
| 2026.06.16 | ₩7,340 | ₩7,447 | ₩6,980 | ₩7,260 | -1.09% | 5951만 |
|---|
| 2026.06.15 | ₩7,113 | ₩7,500 | ₩7,100 | ₩7,407 | +4.13% | 5733.8만 |
|---|
| 2026.06.12 | ₩7,073 | ₩7,147 | ₩6,673 | ₩6,780 | -4.15% | 2996만 |
|---|
| 2026.06.11 | ₩6,713 | ₩7,100 | ₩6,579 | ₩7,073 | +5.37% | 4262.6만 |
|---|
| 2026.06.10 | ₩7,033 | ₩7,153 | ₩6,726 | ₩6,740 | -4.17% | 3682.4만 |
|---|
| 2026.06.09 | ₩7,701 | ₩7,841 | ₩6,940 | ₩7,100 | -7.80% | 5697.8만 |
|---|
| 2026.06.08 | ₩7,560 | ₩7,874 | ₩7,447 | ₩7,647 | +1.15% | 3926.7만 |
|---|
| 2026.06.05 | ₩8,341 | ₩8,421 | ₩7,180 | ₩7,394 | -11.36% | 5425.9만 |
|---|
| 2026.06.04 | ₩8,741 | ₩8,835 | ₩8,475 | ₩8,515 | -2.60% | 5725.8만 |
|---|
| 2026.06.03 | ₩8,808 | ₩8,855 | ₩8,368 | ₩8,715 | -1.06% | 5168.2만 |
|---|
| 2026.06.02 | ₩9,075 | ₩9,207 | ₩8,835 | ₩8,995 | -0.88% | 4860.1만 |
|---|
| 2026.06.01 | ₩8,875 | ₩9,249 | ₩8,701 | ₩9,129 | +2.86% | 6298.6만 |
|---|
| 2026.05.29 | ₩8,955 | ₩9,115 | ₩8,528 | ₩9,088 | +1.49% | 5689만 |
|---|
| 2026.05.28 | ₩8,608 | ₩9,462 | ₩8,548 | ₩9,088 | +5.58% | 5848.3만 |
|---|
| 2026.05.27 | ₩8,688 | ₩8,835 | ₩8,421 | ₩8,741 | +0.61% | 5817.4만 |
|---|
| 2026.05.26 | ₩8,741 | ₩9,035 | ₩8,521 | ₩8,688 | -0.61% | 7515.4만 |
|---|
| 2026.05.22 | ₩8,261 | ₩8,581 | ₩8,201 | ₩8,488 | +2.75% | 7930.2만 |
|---|
| 2026.05.21 | ₩7,620 | ₩8,194 | ₩7,460 | ₩8,168 | +7.18% | 6412만 |
|---|
| 2026.05.20 | ₩7,821 | ₩8,061 | ₩7,660 | ₩7,714 | -1.37% | 4708.2만 |
|---|
| 2026.05.19 | ₩7,781 | ₩8,114 | ₩7,594 | ₩7,887 | +1.37% | 4958.4만 |
|---|
| 2026.05.18 | ₩8,074 | ₩8,274 | ₩7,767 | ₩7,901 | -2.15% | 5797.3만 |
|---|
| 2026.05.15 | ₩8,221 | ₩8,301 | ₩8,007 | ₩8,074 | -1.79% | 4596.2만 |
|---|
| 2026.05.14 | ₩8,688 | ₩8,755 | ₩8,154 | ₩8,555 | -1.54% | 4757.6만 |
|---|
| 2026.05.13 | ₩8,395 | ₩9,008 | ₩8,314 | ₩8,701 | +3.66% | 4482.5만 |
|---|
| 2026.05.12 | ₩8,528 | ₩8,915 | ₩8,074 | ₩8,528 | 0.00% | 5426.6만 |
|---|
| 2026.05.11 | ₩8,501 | ₩9,008 | ₩8,328 | ₩8,728 | +2.67% | 6779만 |
|---|
| 2026.05.08 | ₩8,408 | ₩8,721 | ₩8,108 | ₩8,648 | +2.86% | 4565.6만 |
|---|
| 2026.05.07 | ₩8,448 | ₩8,675 | ₩8,208 | ₩8,381 | -0.79% | 5968.9만 |
|---|
| 2026.05.06 | ₩7,981 | ₩8,621 | ₩7,914 | ₩8,555 | +7.19% | 5479.1만 |
|---|
| 2026.05.05 | ₩7,701 | ₩7,821 | ₩7,427 | ₩7,794 | +1.21% | 5248.5만 |
|---|
| 2026.05.04 | ₩7,821 | ₩7,861 | ₩7,607 | ₩7,701 | -1.54% | 2971.7만 |
|---|
| 2026.05.01 | ₩7,687 | ₩7,894 | ₩7,487 | ₩7,834 | +1.91% | 3132.8만 |
|---|
| 2026.04.30 | ₩7,540 | ₩7,787 | ₩7,447 | ₩7,660 | +1.59% | 2712.2만 |
|---|
| 2026.04.29 | ₩7,674 | ₩7,674 | ₩7,300 | ₩7,474 | -2.61% | 2343만 |
|---|
| 2026.04.28 | ₩7,821 | ₩7,887 | ₩7,674 | ₩7,794 | -0.34% | 1840.7만 |
|---|
| 2026.04.27 | ₩7,540 | ₩7,927 | ₩7,514 | ₩7,874 | +4.42% | 2298만 |
|---|
| 2026.04.24 | ₩7,821 | ₩7,846 | ₩7,460 | ₩7,607 | -2.73% | 2102.4만 |
|---|
| 2026.04.23 | ₩8,021 | ₩8,084 | ₩7,487 | ₩7,701 | -3.99% | 2855.8만 |
|---|
| 2026.04.22 | ₩8,194 | ₩8,435 | ₩7,941 | ₩8,088 | -1.30% | 2667.1만 |
|---|
| 2026.04.21 | ₩8,214 | ₩8,354 | ₩7,874 | ₩7,927 | -3.49% | 2788.4만 |
|---|
| 2026.04.20 | ₩8,021 | ₩8,194 | ₩7,914 | ₩8,154 | +1.66% | 2177.2만 |
|---|
| 2026.04.17 | ₩8,341 | ₩8,655 | ₩8,141 | ₩8,154 | -2.24% | 2830.7만 |
|---|
| 2026.04.16 | ₩8,408 | ₩8,488 | ₩7,894 | ₩8,114 | -3.49% | 2512.3만 |
|---|
| 2026.04.15 | ₩7,647 | ₩8,128 | ₩7,647 | ₩8,088 | +5.76% | 2627.5만 |
|---|
| 2026.04.14 | ₩7,554 | ₩7,674 | ₩7,420 | ₩7,567 | +0.18% | 2222.6만 |
|---|
| 2026.04.13 | ₩7,033 | ₩7,407 | ₩6,980 | ₩7,273 | +3.42% | 1794.2만 |
|---|
| 2026.04.10 | ₩7,180 | ₩7,367 | ₩7,127 | ₩7,207 | +0.37% | 1486.2만 |
|---|
| 2026.04.09 | ₩7,313 | ₩7,460 | ₩7,100 | ₩7,100 | -2.92% | 2313.6만 |
|---|
| 2026.04.08 | ₩7,687 | ₩7,781 | ₩7,300 | ₩7,447 | -3.13% | 2819.9만 |
|---|
| 2026.04.07 | ₩7,300 | ₩7,327 | ₩6,967 | ₩7,127 | -2.38% | 3259.3만 |
|---|
| 2026.04.06 | ₩7,180 | ₩7,620 | ₩7,180 | ₩7,394 | +2.97% | 2483만 |
|---|
| 2026.04.02 | ₩6,673 | ₩7,247 | ₩6,673 | ₩7,233 | +8.40% | 2107.1만 |
|---|
| 2026.04.01 | ₩7,100 | ₩7,140 | ₩6,886 | ₩6,953 | -2.07% | 2427만 |
|---|
| 2026.03.31 | ₩6,726 | ₩6,980 | ₩6,579 | ₩6,900 | +2.58% | 3375.9만 |
|---|
| 2026.03.30 | ₩6,793 | ₩6,866 | ₩6,406 | ₩6,593 | -2.95% | 3393.1만 |
|---|
| 2026.03.27 | ₩7,073 | ₩7,127 | ₩6,766 | ₩6,793 | -3.96% | 2852.9만 |
|---|
| 2026.03.26 | ₩7,153 | ₩7,440 | ₩7,073 | ₩7,167 | +0.19% | 1857.6만 |
|---|
| 2026.03.25 | ₩7,660 | ₩7,834 | ₩7,287 | ₩7,420 | -3.14% | 2860.5만 |
|---|
| 2026.03.24 | ₩7,687 | ₩7,781 | ₩7,300 | ₩7,354 | -4.34% | 2846.3만 |
|---|
| 2026.03.23 | ₩7,834 | ₩7,954 | ₩7,674 | ₩7,861 | +0.34% | 2611.7만 |
|---|
| 2026.03.20 | ₩8,007 | ₩8,088 | ₩7,567 | ₩7,687 | -4.00% | 3409.7만 |
|---|
| 2026.03.19 | ₩7,841 | ₩8,234 | ₩7,727 | ₩8,021 | +2.30% | 2131.5만 |
|---|
| 2026.03.18 | ₩8,261 | ₩8,341 | ₩8,021 | ₩8,021 | -2.91% | 2768.2만 |
|---|
| 2026.03.17 | ₩8,221 | ₩8,408 | ₩8,088 | ₩8,395 | +2.11% | 2961.7만 |
|---|
| 2026.03.16 | ₩8,114 | ₩8,288 | ₩7,961 | ₩8,168 | +0.66% | 3427.5만 |
|---|
| 2026.03.13 | ₩8,368 | ₩8,448 | ₩7,967 | ₩8,048 | -3.83% | 2328.6만 |
|---|
| 2026.03.12 | ₩8,475 | ₩8,621 | ₩8,208 | ₩8,208 | -3.15% | 2470.3만 |
|---|
| 2026.03.11 | ₩8,421 | ₩8,648 | ₩8,314 | ₩8,581 | +1.90% | 2370.8만 |
|---|
| 2026.03.10 | ₩8,862 | ₩8,915 | ₩8,388 | ₩8,435 | -4.82% | 2398.7만 |
|---|
| 2026.03.09 | ₩8,228 | ₩8,728 | ₩8,101 | ₩8,701 | +5.76% | 3026.6만 |
|---|
| 2026.03.06 | ₩8,421 | ₩8,621 | ₩8,301 | ₩8,354 | -0.79% | 3098.4만 |
|---|
| 2026.03.05 | ₩8,875 | ₩9,055 | ₩8,421 | ₩8,621 | -2.86% | 3878.4만 |
|---|
| 2026.03.04 | ₩9,115 | ₩9,342 | ₩8,811 | ₩9,022 | -1.02% | 2624.3만 |
|---|
| 2026.03.03 | ₩9,796 | ₩9,816 | ₩8,688 | ₩8,968 | -8.45% | 4498.7만 |
|---|
| 2026.03.02 | ₩9,142 | ₩10,076 | ₩9,075 | ₩10,036 | +9.78% | 3812.6만 |
|---|
| 2026.02.27 | ₩9,556 | ₩9,556 | ₩9,222 | ₩9,502 | -0.56% | 2961.6만 |
|---|
| 2026.02.26 | ₩9,476 | ₩9,876 | ₩9,289 | ₩9,849 | +3.94% | 3714.1만 |
|---|
| 2026.02.25 | ₩9,716 | ₩9,769 | ₩9,462 | ₩9,476 | -2.47% | 3044.7만 |
|---|
| 2026.02.24 | ₩9,155 | ₩9,609 | ₩8,935 | ₩9,596 | +4.81% | 3925.8만 |
|---|
| 2026.02.23 | ₩8,955 | ₩9,315 | ₩8,888 | ₩9,289 | +3.73% | 3289.6만 |
|---|
| 2026.02.20 | ₩9,462 | ₩9,716 | ₩9,174 | ₩9,249 | -2.26% | 2843.3만 |
|---|
| 2026.02.19 | ₩9,142 | ₩9,702 | ₩9,048 | ₩9,649 | +5.55% | 3748.3만 |
|---|
| 2026.02.18 | ₩9,075 | ₩9,516 | ₩9,008 | ₩9,302 | +2.50% | 2443.6만 |
|---|
| 2026.02.17 | ₩8,955 | ₩9,202 | ₩8,768 | ₩9,102 | +1.64% | 3077.6만 |
|---|
| 2026.02.13 | ₩9,115 | ₩9,329 | ₩8,915 | ₩9,035 | -0.88% | 2522.7만 |
|---|
| 2026.02.12 | ₩9,302 | ₩9,302 | ₩8,822 | ₩9,022 | -3.01% | 2900만 |
|---|
| 2026.02.11 | ₩9,569 | ₩9,609 | ₩9,062 | ₩9,302 | -2.79% | 3309.5만 |
|---|
| 2026.02.10 | ₩9,823 | ₩10,103 | ₩9,549 | ₩9,569 | -2.58% | 3027.6만 |
|---|
| 2026.02.09 | ₩9,649 | ₩9,969 | ₩9,516 | ₩9,836 | +1.94% | 2942.7만 |
|---|
| 2026.02.06 | ₩9,068 | ₩9,836 | ₩8,942 | ₩9,742 | +7.43% | 5054.2만 |
|---|
| 2026.02.05 | ₩9,015 | ₩9,062 | ₩8,488 | ₩8,661 | -3.92% | 5233.2만 |
|---|
| 2026.02.04 | ₩9,556 | ₩9,609 | ₩8,982 | ₩9,275 | -2.93% | 3321.4만 |
|---|
| 2026.02.03 | ₩9,582 | ₩9,662 | ₩9,209 | ₩9,609 | +0.28% | 3384.9만 |
|---|
| 2026.02.02 | ₩9,609 | ₩9,702 | ₩9,302 | ₩9,409 | -2.08% | 3646.2만 |
|---|
| 2026.01.30 | ₩9,809 | ₩9,903 | ₩9,489 | ₩9,596 | -2.18% | 3244.6만 |
|---|
| 2026.01.29 | ₩10,356 | ₩10,370 | ₩9,729 | ₩9,916 | -4.25% | 3882만 |
|---|
| 2026.01.28 | ₩10,823 | ₩10,866 | ₩10,250 | ₩10,316 | -4.69% | 3520.5만 |
|---|
| 2026.01.27 | ₩10,877 | ₩10,957 | ₩10,583 | ₩10,797 | -0.74% | 2617만 |
|---|
| 2026.01.26 | ₩11,431 | ₩11,517 | ₩10,677 | ₩10,717 | -6.25% | 3148.4만 |
|---|
| 2026.01.23 | ₩12,078 | ₩12,158 | ₩11,317 | ₩11,491 | -4.86% | 3271.1만 |
|---|
| 2026.01.22 | ₩11,531 | ₩12,211 | ₩11,411 | ₩12,025 | +4.28% | 5357.3만 |
|---|
| 2026.01.21 | ₩11,644 | ₩11,985 | ₩10,823 | ₩11,304 | -2.92% | 5004.7만 |
|---|
| 2026.01.20 | ₩11,324 | ₩11,971 | ₩11,277 | ₩11,544 | +1.94% | 4497.1만 |
|---|
| 2026.01.16 | ₩11,918 | ₩12,318 | ₩11,718 | ₩11,824 | -0.78% | 3794.2만 |
|---|
| 2026.01.15 | ₩11,864 | ₩12,398 | ₩11,642 | ₩11,824 | -0.34% | 5576.4만 |
|---|
| 2026.01.14 | ₩11,184 | ₩12,011 | ₩11,077 | ₩11,891 | +6.32% | 6067.9만 |
|---|
| 2026.01.13 | ₩11,931 | ₩12,091 | ₩10,877 | ₩11,304 | -5.26% | 5241.3만 |
|---|
| 2026.01.12 | ₩11,798 | ₩12,332 | ₩11,584 | ₩11,824 | +0.23% | 5934.6만 |
|---|
| 2026.01.09 | ₩11,878 | ₩11,971 | ₩11,411 | ₩11,758 | -1.01% | 6024.1만 |
|---|
| 2026.01.08 | ₩11,331 | ₩12,025 | ₩11,264 | ₩11,624 | +2.59% | 5000.3만 |
|---|
| 2026.01.07 | ₩11,744 | ₩11,744 | ₩11,210 | ₩11,237 | -4.32% | 2769.4만 |
|---|
| 2026.01.06 | ₩11,484 | ₩11,851 | ₩11,304 | ₩11,771 | +2.50% | 4195.2만 |
|---|
| 2026.01.05 | ₩11,010 | ₩11,771 | ₩10,917 | ₩11,424 | +3.76% | 6164.3만 |
|---|
| 2026.01.02 | ₩10,236 | ₩10,890 | ₩10,016 | ₩10,850 | +6.00% | 4515.7만 |
|---|
| 2025.12.31 | ₩10,089 | ₩10,129 | ₩9,876 | ₩10,036 | -0.53% | 3365만 |
|---|
| 2025.12.30 | ₩10,290 | ₩10,436 | ₩10,063 | ₩10,076 | -2.08% | 1790.5만 |
|---|
| 2025.12.29 | ₩10,316 | ₩10,637 | ₩10,210 | ₩10,276 | -0.39% | 1751.3만 |
|---|
| 2025.12.26 | ₩10,850 | ₩10,863 | ₩10,496 | ₩10,530 | -2.95% | 1886.3만 |
|---|
| 2025.12.24 | ₩11,010 | ₩11,197 | ₩10,770 | ₩10,850 | -1.45% | 1292.9만 |
|---|
| 2025.12.23 | ₩10,984 | ₩11,170 | ₩10,810 | ₩10,863 | -1.09% | 3275.2만 |
|---|
| 2025.12.22 | ₩11,064 | ₩11,544 | ₩11,024 | ₩11,210 | +1.33% | 3543.5만 |
|---|
| 2025.12.19 | ₩10,637 | ₩11,010 | ₩10,483 | ₩10,890 | +2.38% | 3125.9만 |
|---|
| 2025.12.18 | ₩10,516 | ₩10,810 | ₩10,356 | ₩10,436 | -0.76% | 4087.2만 |
|---|
| 2025.12.17 | ₩10,617 | ₩10,890 | ₩10,076 | ₩10,116 | -4.71% | 4498.4만 |
|---|
| 2025.12.16 | ₩10,383 | ₩10,797 | ₩10,316 | ₩10,610 | +2.19% | 4180만 |
|---|
| 2025.12.15 | ₩11,291 | ₩11,301 | ₩10,436 | ₩10,450 | -7.45% | 3634.4만 |
|---|
| 2025.12.12 | ₩11,491 | ₩11,771 | ₩10,970 | ₩11,077 | -3.60% | 3887만 |
|---|
| 2025.12.11 | ₩11,144 | ₩11,477 | ₩10,890 | ₩11,424 | +2.51% | 2887.9만 |
|---|
| 2025.12.10 | ₩11,444 | ₩11,564 | ₩11,104 | ₩11,170 | -2.39% | 3442.6만 |
|---|
| 2025.12.09 | ₩11,304 | ₩11,651 | ₩11,184 | ₩11,517 | +1.89% | 2463.1만 |
|---|
| 2025.12.08 | ₩11,544 | ₩11,678 | ₩11,210 | ₩11,491 | -0.46% | 3388.7만 |
|---|
| 2025.12.05 | ₩11,744 | ₩11,944 | ₩11,437 | ₩11,477 | -2.27% | 4069.4만 |
|---|
| 2025.12.04 | ₩11,077 | ₩12,091 | ₩10,984 | ₩11,944 | +7.83% | 6694.6만 |
|---|
| 2025.12.03 | ₩10,236 | ₩11,144 | ₩10,076 | ₩11,144 | +8.87% | 4775.1만 |
|---|
| 2025.12.02 | ₩10,023 | ₩10,450 | ₩9,956 | ₩10,210 | +1.86% | 4545.7만 |
|---|
| 2025.12.01 | ₩10,036 | ₩10,210 | ₩9,849 | ₩9,956 | -0.80% | 3714.7만 |
|---|
| 2025.11.28 | ₩10,089 | ₩10,579 | ₩9,969 | ₩10,396 | +3.04% | 2353.6만 |
|---|
| 2025.11.26 | ₩9,876 | ₩10,143 | ₩9,829 | ₩9,996 | +1.22% | 2883.1만 |
|---|
| 2025.11.25 | ₩9,863 | ₩9,983 | ₩9,556 | ₩9,849 | -0.14% | 3719.2만 |
|---|
| 2025.11.24 | ₩9,582 | ₩9,969 | ₩9,476 | ₩9,929 | +3.62% | 3408만 |
|---|
| 2025.11.21 | ₩9,182 | ₩9,722 | ₩8,741 | ₩9,582 | +4.36% | 5903.2만 |
|---|
| 2025.11.20 | ₩10,343 | ₩10,516 | ₩9,155 | ₩9,169 | -11.35% | 7124.6만 |
|---|
| 2025.11.19 | ₩10,210 | ₩10,436 | ₩9,829 | ₩9,969 | -2.35% | 6262만 |
|---|
| 2025.11.18 | ₩10,143 | ₩10,370 | ₩9,676 | ₩10,156 | +0.13% | 5780.4만 |
|---|
| 2025.11.17 | ₩10,436 | ₩10,516 | ₩9,662 | ₩9,903 | -5.12% | 6898.7만 |
|---|
| 2025.11.14 | ₩10,330 | ₩10,984 | ₩10,169 | ₩10,516 | +1.81% | 7697만 |
|---|
| 2025.11.13 | ₩11,317 | ₩11,337 | ₩10,423 | ₩10,623 | -6.13% | 9037.7만 |
|---|
| 2025.11.12 | ₩11,811 | ₩12,158 | ₩11,084 | ₩11,544 | -2.26% | 9541.8만 |
|---|
| 2025.11.11 | ₩11,104 | ₩12,011 | ₩10,930 | ₩11,931 | +7.45% | 1.2억 |
|---|
| 2025.11.10 | ₩11,304 | ₩11,517 | ₩11,050 | ₩11,277 | -0.24% | 6917.5만 |
|---|
| 2025.11.07 | ₩10,450 | ₩10,957 | ₩9,609 | ₩10,917 | +4.47% | 1.5억 |
|---|
| 2025.11.06 | ₩12,679 | ₩12,679 | ₩11,811 | ₩11,851 | -6.53% | 6325만 |
|---|
| 2025.11.05 | ₩13,132 | ₩13,146 | ₩12,585 | ₩12,772 | -2.74% | 6348.6만 |
|---|
| 2025.11.04 | ₩13,346 | ₩13,606 | ₩12,732 | ₩12,759 | -4.40% | 6985.8만 |
|---|
| 2025.11.03 | ₩14,800 | ₩14,800 | ₩13,479 | ₩13,906 | -6.04% | 7380.1만 |
|---|
| 2025.10.31 | ₩14,800 | ₩15,294 | ₩14,360 | ₩14,974 | +1.17% | 7336.3만 |
|---|
| 2025.10.30 | ₩14,580 | ₩14,854 | ₩14,387 | ₩14,627 | +0.32% | 3994.8만 |
|---|
| 2025.10.29 | ₩14,974 | ₩15,334 | ₩14,494 | ₩14,921 | -0.36% | 5166.7만 |
|---|
| 2025.10.28 | ₩15,134 | ₩15,474 | ₩14,720 | ₩14,867 | -1.76% | 4982.1만 |
|---|
| 2025.10.27 | ₩15,454 | ₩15,641 | ₩15,067 | ₩15,134 | -2.07% | 4153.4만 |
|---|
| 2025.10.24 | ₩15,054 | ₩15,321 | ₩14,734 | ₩15,067 | +0.09% | 4024.4만 |
|---|
| 2025.10.23 | ₩14,734 | ₩14,787 | ₩14,213 | ₩14,560 | -1.18% | 4105.1만 |
|---|
| 2025.10.22 | ₩15,027 | ₩15,201 | ₩13,853 | ₩14,494 | -3.55% | 6477.9만 |
|---|
| 2025.10.21 | ₩15,815 | ₩15,975 | ₩15,121 | ₩15,228 | -3.71% | 4596.6만 |
|---|
| 2025.10.20 | ₩15,841 | ₩16,188 | ₩15,228 | ₩15,988 | +0.93% | 8075.5만 |
|---|
| 2025.10.17 | ₩15,588 | ₩15,841 | ₩14,787 | ₩15,001 | -3.77% | 5663.6만 |
|---|
| 2025.10.16 | ₩17,777 | ₩19,084 | ₩15,775 | ₩15,841 | -10.89% | 8573.2만 |
|---|
| 2025.10.15 | ₩17,937 | ₩19,512 | ₩17,123 | ₩17,390 | -3.05% | 9253.5만 |
|---|
| 2025.10.14 | ₩16,349 | ₩18,017 | ₩15,308 | ₩17,376 | +6.29% | 7702.9만 |
|---|
| 2025.10.13 | ₩16,162 | ₩17,149 | ₩15,882 | ₩17,043 | +5.45% | 5879만 |
|---|
| 2025.10.10 | ₩16,802 | ₩17,069 | ₩15,588 | ₩15,975 | -4.92% | 4837.6만 |
|---|