시장 데이터를 불러오는 중
전체 종목
액셀리스 테크놀로지스 과거 주가
Axcelis Technologies, Inc. - Common Stock · ACLS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Axcelis Technologies, Inc. - Common Stock · ACLS · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩183,386 | ₩184,775 | ₩178,153 | ₩179,835 | -1.94% | 24.4만 |
| 2026.10.08 | ₩180,476 | ₩184,868 | ₩176,858 | ₩178,193 | -1.26% | 25.2만 |
| 2026.10.07 | ₩182,892 | ₩185,629 | ₩181,357 | ₩184,761 | +1.02% | 27.9만 |
| 2026.10.06 | ₩192,798 | ₩193,318 | ₩187,872 | ₩188,432 | -2.26% | 19.7만 |
| 2026.10.05 | ₩197,270 | ₩197,457 | ₩189,500 | ₩189,981 | -3.69% | 37.3만 |
| 2026.10.02 | ₩191,276 | ₩200,180 | ₩188,232 | ₩197,270 | +3.13% | 45.3만 |
| 2026.10.01 | ₩178,367 | ₩183,079 | ₩174,215 | ₩182,505 | +2.32% | 40.3만 |
| 2026.09.30 | ₩175,964 | ₩177,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩175,123 |
| -0.48% |
| 47.8만 |
| 2026.09.29 | ₩169,542 | ₩172,052 | ₩164,590 | ₩171,799 | +1.33% | 36.8만 |
|---|
| 2026.09.28 | ₩165,524 | ₩166,806 | ₩160,198 | ₩165,551 | +0.02% | 32.1만 |
|---|
| 2026.09.25 | ₩157,367 | ₩164,710 | ₩156,486 | ₩164,349 | +4.44% | 37.9만 |
|---|
| 2026.09.24 | ₩154,964 | ₩155,792 | ₩149,411 | ₩155,045 | +0.05% | 38.6만 |
|---|
| 2026.09.23 | ₩154,270 | ₩158,556 | ₩148,436 | ₩158,102 | +2.48% | 40.2만 |
|---|
| 2026.09.22 | ₩150,786 | ₩154,684 | ₩150,786 | ₩154,511 | +2.47% | 25.7만 |
|---|
| 2026.09.21 | ₩150,185 | ₩151,841 | ₩146,955 | ₩151,053 | +0.58% | 29.1만 |
|---|
| 2026.09.18 | ₩141,708 | ₩146,060 | ₩140,240 | ₩145,940 | +2.99% | 48.6만 |
|---|
| 2026.09.17 | ₩141,721 | ₩143,964 | ₩138,758 | ₩139,639 | -1.47% | 39.4만 |
|---|
| 2026.09.16 | ₩143,390 | ₩143,684 | ₩137,049 | ₩138,504 | -3.41% | 44.1만 |
|---|
| 2026.09.15 | ₩143,323 | ₩143,323 | ₩137,676 | ₩140,226 | -2.16% | 30.9만 |
|---|
| 2026.09.14 | ₩143,190 | ₩145,540 | ₩140,106 | ₩140,587 | -1.82% | 43.6만 |
|---|
| 2026.09.11 | ₩154,671 | ₩156,673 | ₩151,093 | ₩151,427 | -2.10% | 31.2만 |
|---|
| 2026.09.10 | ₩150,185 | ₩153,589 | ₩148,196 | ₩151,253 | +0.71% | 17.4만 |
|---|
| 2026.09.09 | ₩157,354 | ₩160,651 | ₩153,109 | ₩154,270 | -1.96% | 30.7만 |
|---|
| 2026.09.08 | ₩157,941 | ₩161,479 | ₩156,393 | ₩159,090 | +0.73% | 25.1만 |
|---|
| 2026.09.04 | ₩149,985 | ₩153,790 | ₩149,237 | ₩153,630 | +2.43% | 48.1만 |
|---|
| 2026.09.03 | ₩147,168 | ₩149,438 | ₩144,004 | ₩147,342 | +0.12% | 24.9만 |
|---|
| 2026.09.02 | ₩147,649 | ₩149,264 | ₩144,178 | ₩147,876 | +0.15% | 44.3만 |
|---|
| 2026.09.01 | ₩151,614 | ₩152,855 | ₩146,341 | ₩146,968 | -3.06% | 30.1만 |
|---|
| 2026.08.31 | ₩155,872 | ₩156,633 | ₩151,640 | ₩153,963 | -1.22% | 30.8만 |
|---|
| 2026.08.28 | ₩163,402 | ₩164,203 | ₩153,870 | ₩154,284 | -5.58% | 29.8만 |
|---|
| 2026.08.27 | ₩166,352 | ₩169,142 | ₩159,357 | ₩163,402 | -1.77% | 34.9만 |
|---|
| 2026.08.26 | ₩167,540 | ₩168,127 | ₩159,784 | ₩160,678 | -4.10% | 35.4만 |
|---|
| 2026.08.25 | ₩169,596 | ₩170,117 | ₩163,602 | ₩167,406 | -1.29% | 28.2만 |
|---|
| 2026.08.24 | ₩166,205 | ₩166,379 | ₩161,853 | ₩164,857 | -0.81% | 22.4만 |
|---|
| 2026.08.21 | ₩169,062 | ₩170,117 | ₩162,801 | ₩169,636 | +0.34% | 37.9만 |
|---|
| 2026.08.20 | ₩166,339 | ₩169,583 | ₩164,216 | ₩166,832 | +0.30% | 21.6만 |
|---|
| 2026.08.19 | ₩182,999 | ₩183,306 | ₩167,540 | ₩168,782 | -7.77% | 42.5만 |
|---|
| 2026.08.18 | ₩181,811 | ₩185,549 | ₩177,379 | ₩180,743 | -0.59% | 30.5만 |
|---|
| 2026.08.17 | ₩187,898 | ₩194,507 | ₩185,255 | ₩192,384 | +2.39% | 28.2만 |
|---|
| 2026.08.14 | ₩187,004 | ₩190,021 | ₩183,600 | ₩187,097 | +0.05% | 22만 |
|---|
| 2026.08.13 | ₩188,619 | ₩194,493 | ₩188,299 | ₩190,942 | +1.23% | 18.7만 |
|---|
| 2026.08.12 | ₩189,447 | ₩190,902 | ₩186,563 | ₩189,754 | +0.16% | 27.4만 |
|---|
| 2026.08.11 | ₩182,599 | ₩183,934 | ₩176,578 | ₩180,703 | -1.04% | 28.3만 |
|---|
| 2026.08.10 | ₩190,862 | ₩190,875 | ₩176,097 | ₩177,085 | -7.22% | 35.5만 |
|---|
| 2026.08.07 | ₩182,438 | ₩188,673 | ₩182,438 | ₩187,258 | +2.64% | 46.4만 |
|---|
| 2026.08.06 | ₩182,492 | ₩192,344 | ₩174,655 | ₩182,438 | -0.03% | 90.8만 |
|---|
| 2026.08.05 | ₩181,958 | ₩187,778 | ₩178,714 | ₩182,452 | +0.27% | 61.8만 |
|---|
| 2026.08.04 | ₩182,412 | ₩187,591 | ₩180,543 | ₩186,497 | +2.24% | 40.2만 |
|---|
| 2026.08.03 | ₩168,248 | ₩178,020 | ₩166,499 | ₩175,043 | +4.04% | 41.2만 |
|---|
| 2026.07.31 | ₩174,709 | ₩182,625 | ₩168,234 | ₩174,055 | -0.37% | 48.1만 |
|---|
| 2026.07.30 | ₩158,729 | ₩169,890 | ₩156,673 | ₩167,153 | +5.31% | 33.9만 |
|---|
| 2026.07.29 | ₩159,236 | ₩162,280 | ₩149,251 | ₩149,585 | -6.06% | 39.9만 |
|---|
| 2026.07.28 | ₩162,881 | ₩162,881 | ₩149,972 | ₩160,238 | -1.62% | 60만 |
|---|
| 2026.07.27 | ₩179,288 | ₩182,412 | ₩164,096 | ₩171,024 | -4.61% | 40.8만 |
|---|
| 2026.07.24 | ₩187,658 | ₩187,658 | ₩175,523 | ₩179,021 | -4.60% | 36.3만 |
|---|
| 2026.07.23 | ₩186,230 | ₩192,064 | ₩184,401 | ₩188,913 | +1.44% | 27.1만 |
|---|
| 2026.07.22 | ₩185,749 | ₩193,585 | ₩185,749 | ₩189,500 | +2.02% | 27.3만 |
|---|
| 2026.07.21 | ₩185,629 | ₩191,783 | ₩178,740 | ₩191,182 | +2.99% | 36.8만 |
|---|
| 2026.07.20 | ₩183,186 | ₩186,243 | ₩173,908 | ₩175,817 | -4.02% | 38.8만 |
|---|
| 2026.07.17 | ₩174,669 | ₩188,646 | ₩170,824 | ₩182,118 | +4.26% | 69만 |
|---|
| 2026.07.16 | ₩187,044 | ₩195,027 | ₩183,560 | ₩186,016 | -0.55% | 37.3만 |
|---|
| 2026.07.15 | ₩193,132 | ₩200,234 | ₩187,338 | ₩193,585 | +0.24% | 45만 |
|---|
| 2026.07.14 | ₩191,182 | ₩194,520 | ₩187,231 | ₩189,888 | -0.68% | 47.4만 |
|---|
| 2026.07.13 | ₩186,684 | ₩188,526 | ₩181,517 | ₩182,305 | -2.35% | 29.4만 |
|---|
| 2026.07.10 | ₩185,989 | ₩193,051 | ₩185,015 | ₩191,369 | +2.89% | 32.8만 |
|---|
| 2026.07.09 | ₩189,233 | ₩194,907 | ₩187,712 | ₩190,809 | +0.83% | 42.6만 |
|---|
| 2026.07.08 | ₩173,307 | ₩181,531 | ₩172,346 | ₩180,796 | +4.32% | 56.9만 |
|---|
| 2026.07.07 | ₩174,709 | ₩177,592 | ₩163,669 | ₩175,603 | +0.51% | 86.1만 |
|---|
| 2026.07.06 | ₩198,151 | ₩203,197 | ₩185,389 | ₩186,857 | -5.70% | 67.2만 |
|---|
| 2026.07.02 | ₩235,784 | ₩235,784 | ₩189,127 | ₩192,905 | -18.19% | 103.7만 |
|---|
| 2026.07.01 | ₩241,631 | ₩246,985 | ₩231,085 | ₩238,067 | -1.48% | 58.7만 |
|---|
| 2026.06.30 | ₩238,548 | ₩255,248 | ₩238,508 | ₩252,912 | +6.02% | 80.8만 |
|---|
| 2026.06.29 | ₩229,777 | ₩235,571 | ₩218,603 | ₩235,130 | +2.33% | 65.9만 |
|---|
| 2026.06.26 | ₩229,536 | ₩235,838 | ₩225,211 | ₩231,259 | +0.75% | 177.5만 |
|---|
| 2026.06.25 | ₩237,853 | ₩241,538 | ₩225,705 | ₩241,231 | +1.42% | 60.6만 |
|---|
| 2026.06.24 | ₩229,910 | ₩229,910 | ₩219,591 | ₩225,491 | -1.92% | 54.1만 |
|---|
| 2026.06.23 | ₩228,295 | ₩233,461 | ₩225,612 | ₩228,362 | +0.03% | 56.3만 |
|---|
| 2026.06.22 | ₩253,433 | ₩253,980 | ₩239,749 | ₩245,530 | -3.12% | 50.4만 |
|---|
| 2026.06.18 | ₩245,797 | ₩251,937 | ₩244,608 | ₩250,349 | +1.85% | 68.9만 |
|---|
| 2026.06.17 | ₩244,702 | ₩250,135 | ₩232,353 | ₩234,222 | -4.28% | 42.7만 |
|---|
| 2026.06.16 | ₩253,406 | ₩258,319 | ₩234,956 | ₩236,091 | -6.83% | 66.1만 |
|---|
| 2026.06.15 | ₩247,385 | ₩258,692 | ₩247,385 | ₩255,782 | +3.39% | 100.3만 |
|---|
| 2026.06.12 | ₩232,554 | ₩245,129 | ₩230,284 | ₩240,457 | +3.40% | 64.1만 |
|---|
| 2026.06.11 | ₩220,192 | ₩232,313 | ₩213,677 | ₩231,712 | +5.23% | 69.6만 |
|---|
| 2026.06.10 | ₩215,666 | ₩229,617 | ₩205,667 | ₩210,166 | -2.55% | 82.2만 |
|---|
| 2026.06.09 | ₩214,131 | ₩243,220 | ₩210,713 | ₩219,698 | +2.60% | 124.8만 |
|---|
| 2026.06.08 | ₩204,466 | ₩214,064 | ₩202,557 | ₩206,601 | +1.04% | 52.1만 |
|---|
| 2026.06.05 | ₩207,296 | ₩212,609 | ₩196,309 | ₩196,456 | -5.23% | 44.2만 |
|---|
| 2026.06.04 | ₩204,412 | ₩223,622 | ₩201,889 | ₩216,093 | +5.71% | 72만 |
|---|
| 2026.06.03 | ₩213,704 | ₩216,267 | ₩208,991 | ₩212,515 | -0.56% | 45만 |
|---|
| 2026.06.02 | ₩205,293 | ₩212,302 | ₩204,038 | ₩211,968 | +3.25% | 27.2만 |
|---|
| 2026.06.01 | ₩197,243 | ₩201,876 | ₩193,906 | ₩200,808 | +1.81% | 41.7만 |
|---|
| 2026.05.29 | ₩208,057 | ₩210,673 | ₩199,286 | ₩200,794 | -3.49% | 51.8만 |
|---|
| 2026.05.28 | ₩210,660 | ₩211,234 | ₩202,757 | ₩207,656 | -1.43% | 31.9만 |
|---|
| 2026.05.27 | ₩221,620 | ₩222,955 | ₩210,553 | ₩210,807 | -4.88% | 54만 |
|---|
| 2026.05.26 | ₩214,598 | ₩220,218 | ₩209,912 | ₩219,297 | +2.19% | 47.9만 |
|---|
| 2026.05.22 | ₩204,559 | ₩212,235 | ₩202,677 | ₩209,512 | +2.42% | 47.7만 |
|---|
| 2026.05.21 | ₩198,712 | ₩207,015 | ₩197,457 | ₩203,598 | +2.46% | 35만 |
|---|
| 2026.05.20 | ₩195,027 | ₩202,063 | ₩193,118 | ₩199,660 | +2.38% | 38.6만 |
|---|
| 2026.05.19 | ₩189,087 | ₩192,771 | ₩184,014 | ₩191,209 | +1.12% | 64만 |
|---|
| 2026.05.18 | ₩206,481 | ₩207,736 | ₩191,022 | ₩195,227 | -5.45% | 60.9만 |
|---|
| 2026.05.15 | ₩207,336 | ₩209,886 | ₩203,705 | ₩207,162 | -0.08% | 55.6만 |
|---|
| 2026.05.14 | ₩218,122 | ₩220,886 | ₩213,597 | ₩215,786 | -1.07% | 39.3만 |
|---|
| 2026.05.13 | ₩220,912 | ₩223,809 | ₩211,407 | ₩216,467 | -2.01% | 57.3만 |
|---|
| 2026.05.12 | ₩212,529 | ₩217,682 | ₩204,279 | ₩215,786 | +1.53% | 75.2만 |
|---|
| 2026.05.11 | ₩220,178 | ₩224,464 | ₩214,198 | ₩220,379 | +0.09% | 63.9만 |
|---|
| 2026.05.08 | ₩209,926 | ₩219,858 | ₩199,166 | ₩217,642 | +3.68% | 103.4만 |
|---|
| 2026.05.07 | ₩224,984 | ₩225,612 | ₩209,712 | ₩211,808 | -5.86% | 142.2만 |
|---|
| 2026.05.06 | ₩212,569 | ₩229,096 | ₩208,831 | ₩228,282 | +7.39% | 188.4만 |
|---|
| 2026.05.05 | ₩190,635 | ₩194,133 | ₩185,228 | ₩186,497 | -2.17% | 101.8만 |
|---|
| 2026.05.04 | ₩188,553 | ₩191,636 | ₩184,668 | ₩189,394 | +0.45% | 44.6만 |
|---|
| 2026.05.01 | ₩185,375 | ₩187,778 | ₩182,866 | ₩186,884 | +0.81% | 32.1만 |
|---|
| 2026.04.30 | ₩179,074 | ₩187,565 | ₩177,005 | ₩185,709 | +3.71% | 79.9만 |
|---|
| 2026.04.29 | ₩181,557 | ₩181,958 | ₩174,308 | ₩178,367 | -1.76% | 42.5만 |
|---|
| 2026.04.28 | ₩177,032 | ₩184,281 | ₩173,574 | ₩178,914 | +1.06% | 83.6만 |
|---|
| 2026.04.27 | ₩191,463 | ₩192,464 | ₩180,222 | ₩183,506 | -4.16% | 64.3만 |
|---|
| 2026.04.24 | ₩195,428 | ₩197,497 | ₩184,775 | ₩191,076 | -2.23% | 85만 |
|---|
| 2026.04.23 | ₩186,256 | ₩186,897 | ₩180,850 | ₩186,710 | +0.24% | 73.4만 |
|---|
| 2026.04.22 | ₩184,241 | ₩187,551 | ₩178,967 | ₩186,804 | +1.39% | 89.5만 |
|---|
| 2026.04.21 | ₩176,191 | ₩183,480 | ₩173,614 | ₩177,806 | +0.92% | 121만 |
|---|
| 2026.04.20 | ₩162,200 | ₩176,484 | ₩161,052 | ₩174,909 | +7.84% | 131.5만 |
|---|
| 2026.04.17 | ₩161,706 | ₩162,654 | ₩156,914 | ₩158,502 | -1.98% | 45만 |
|---|
| 2026.04.16 | ₩157,127 | ₩160,825 | ₩155,205 | ₩158,542 | +0.90% | 69.3만 |
|---|
| 2026.04.15 | ₩150,960 | ₩161,519 | ₩150,960 | ₩157,367 | +4.24% | 95만 |
|---|
| 2026.04.14 | ₩150,853 | ₩153,309 | ₩149,291 | ₩150,933 | +0.05% | 45.8만 |
|---|
| 2026.04.13 | ₩146,394 | ₩148,663 | ₩144,245 | ₩147,836 | +0.98% | 43.9만 |
|---|
| 2026.04.10 | ₩146,848 | ₩150,612 | ₩146,487 | ₩147,342 | +0.34% | 67만 |
|---|
| 2026.04.09 | ₩139,706 | ₩145,126 | ₩138,945 | ₩144,498 | +3.43% | 64.5만 |
|---|
| 2026.04.08 | ₩136,168 | ₩140,373 | ₩134,539 | ₩139,706 | +2.60% | 69.7만 |
|---|
| 2026.04.07 | ₩129,987 | ₩133,017 | ₩125,528 | ₩129,320 | -0.51% | 48.3만 |
|---|
| 2026.04.06 | ₩126,770 | ₩130,628 | ₩124,540 | ₩130,161 | +2.67% | 49.6만 |
|---|
| 2026.04.02 | ₩122,524 | ₩129,199 | ₩122,524 | ₩126,943 | +3.61% | 35.4만 |
|---|
| 2026.04.01 | ₩126,730 | ₩132,110 | ₩125,488 | ₩127,504 | +0.61% | 61.8만 |
|---|
| 2026.03.31 | ₩122,645 | ₩125,234 | ₩119,027 | ₩124,260 | +1.32% | 59.2만 |
|---|
| 2026.03.30 | ₩132,216 | ₩132,216 | ₩119,174 | ₩120,722 | -8.69% | 67.4만 |
|---|
| 2026.03.27 | ₩128,252 | ₩133,244 | ₩128,252 | ₩129,960 | +1.33% | 69.2만 |
|---|
| 2026.03.26 | ₩131,229 | ₩134,833 | ₩130,161 | ₩131,295 | +0.05% | 101.2만 |
|---|
| 2026.03.25 | ₩127,184 | ₩135,300 | ₩127,184 | ₩134,633 | +5.86% | 102.9만 |
|---|
| 2026.03.24 | ₩114,328 | ₩129,213 | ₩114,288 | ₩126,009 | +10.22% | 130만 |
|---|
| 2026.03.23 | ₩115,476 | ₩117,478 | ₩113,674 | ₩114,501 | -0.84% | 47.8만 |
|---|
| 2026.03.20 | ₩117,051 | ₩117,478 | ₩111,738 | ₩112,712 | -3.71% | 111.2만 |
|---|
| 2026.03.19 | ₩111,471 | ₩117,812 | ₩110,897 | ₩116,303 | +4.34% | 47.4만 |
|---|
| 2026.03.18 | ₩114,782 | ₩118,226 | ₩113,487 | ₩114,461 | -0.28% | 67.9만 |
|---|
| 2026.03.17 | ₩113,340 | ₩115,115 | ₩112,285 | ₩113,674 | +0.29% | 62.3만 |
|---|
| 2026.03.16 | ₩113,700 | ₩114,475 | ₩111,484 | ₩112,873 | -0.73% | 62.5만 |
|---|
| 2026.03.13 | ₩110,136 | ₩114,808 | ₩109,375 | ₩111,057 | +0.84% | 82.9만 |
|---|
| 2026.03.12 | ₩112,926 | ₩115,569 | ₩111,845 | ₩113,714 | +0.70% | 63.2만 |
|---|
| 2026.03.11 | ₩114,568 | ₩116,397 | ₩113,166 | ₩115,102 | +0.47% | 43.5만 |
|---|
| 2026.03.10 | ₩111,951 | ₩116,984 | ₩111,284 | ₩114,568 | +2.34% | 57만 |
|---|
| 2026.03.09 | ₩107,466 | ₩113,513 | ₩106,131 | ₩112,218 | +4.42% | 66.7만 |
|---|
| 2026.03.06 | ₩110,590 | ₩113,193 | ₩107,092 | ₩109,789 | -0.72% | 65.3만 |
|---|
| 2026.03.05 | ₩113,366 | ₩114,982 | ₩111,498 | ₩114,688 | +1.17% | 81만 |
|---|
| 2026.03.04 | ₩116,330 | ₩117,665 | ₩114,995 | ₩115,636 | -0.60% | 71.8만 |
|---|
| 2026.03.03 | ₩110,737 | ₩116,504 | ₩110,096 | ₩114,648 | +3.53% | 138.3만 |
|---|
| 2026.03.02 | ₩109,602 | ₩115,689 | ₩108,988 | ₩115,583 | +5.46% | 68.3만 |
|---|
| 2026.02.27 | ₩108,681 | ₩112,672 | ₩107,866 | ₩110,283 | +1.47% | 100.2만 |
|---|
| 2026.02.26 | ₩108,000 | ₩111,951 | ₩105,303 | ₩111,578 | +3.31% | 96.4만 |
|---|
| 2026.02.25 | ₩109,989 | ₩110,563 | ₩105,290 | ₩106,825 | -2.88% | 58.3만 |
|---|
| 2026.02.24 | ₩105,944 | ₩110,309 | ₩105,463 | ₩109,161 | +3.04% | 68.5만 |
|---|
| 2026.02.23 | ₩106,945 | ₩106,945 | ₩103,781 | ₩105,183 | -1.65% | 91.3만 |
|---|
| 2026.02.20 | ₩105,864 | ₩107,987 | ₩102,059 | ₩107,012 | +1.08% | 126.3만 |
|---|
| 2026.02.19 | ₩107,893 | ₩110,643 | ₩103,461 | ₩107,626 | -0.25% | 163.6만 |
|---|
| 2026.02.18 | ₩105,837 | ₩112,833 | ₩100,537 | ₩109,482 | +3.44% | 514.5만 |
|---|
| 2026.02.17 | ₩123,806 | ₩132,310 | ₩120,495 | ₩131,496 | +6.21% | 170.6만 |
|---|
| 2026.02.13 | ₩122,618 | ₩127,557 | ₩122,151 | ₩126,222 | +2.94% | 108.6만 |
|---|
| 2026.02.12 | ₩123,486 | ₩126,182 | ₩119,841 | ₩120,869 | -2.12% | 57.8만 |
|---|
| 2026.02.11 | ₩122,431 | ₩124,687 | ₩119,601 | ₩122,578 | +0.12% | 71.3만 |
|---|
| 2026.02.10 | ₩114,661 | ₩121,256 | ₩114,101 | ₩118,880 | +3.68% | 58.7만 |
|---|
| 2026.02.09 | ₩114,101 | ₩114,221 | ₩111,751 | ₩114,101 | 0.00% | 63.6만 |
|---|
| 2026.02.06 | ₩109,642 | ₩116,998 | ₩109,482 | ₩114,915 | +4.81% | 55.9만 |
|---|
| 2026.02.05 | ₩109,135 | ₩110,136 | ₩105,931 | ₩108,788 | -0.32% | 110만 |
|---|
| 2026.02.04 | ₩113,634 | ₩116,384 | ₩110,203 | ₩110,483 | -2.77% | 98.8만 |
|---|
| 2026.02.03 | ₩119,240 | ₩121,497 | ₩108,574 | ₩112,632 | -5.54% | 108.7만 |
|---|
| 2026.02.02 | ₩114,661 | ₩120,842 | ₩114,328 | ₩118,560 | +3.40% | 51.5만 |
|---|
| 2026.01.30 | ₩119,694 | ₩123,486 | ₩116,704 | ₩117,572 | -1.77% | 55.2만 |
|---|
| 2026.01.29 | ₩122,765 | ₩124,433 | ₩118,172 | ₩123,085 | +0.26% | 53.6만 |
|---|
| 2026.01.28 | ₩125,008 | ₩125,955 | ₩119,120 | ₩121,790 | -2.57% | 55.1만 |
|---|
| 2026.01.27 | ₩120,562 | ₩123,632 | ₩120,202 | ₩121,537 | +0.81% | 42.8만 |
|---|
| 2026.01.26 | ₩121,310 | ₩122,885 | ₩118,840 | ₩119,040 | -1.87% | 38.3만 |
|---|
| 2026.01.23 | ₩126,489 | ₩126,716 | ₩119,788 | ₩121,643 | -3.83% | 57.2만 |
|---|
| 2026.01.22 | ₩127,571 | ₩128,652 | ₩124,861 | ₩126,770 | -0.63% | 48.6만 |
|---|
| 2026.01.21 | ₩120,068 | ₩126,396 | ₩118,106 | ₩124,714 | +3.87% | 47.4만 |
|---|
| 2026.01.20 | ₩121,216 | ₩123,005 | ₩117,545 | ₩117,692 | -2.91% | 54.6만 |
|---|
| 2026.01.16 | ₩131,202 | ₩133,498 | ₩124,193 | ₩124,313 | -5.25% | 55.7만 |
|---|
| 2026.01.15 | ₩132,163 | ₩134,326 | ₩128,025 | ₩128,826 | -2.53% | 52.6만 |
|---|
| 2026.01.14 | ₩128,986 | ₩128,986 | ₩123,232 | ₩124,447 | -3.52% | 56.4만 |
|---|
| 2026.01.13 | ₩128,652 | ₩130,614 | ₩127,477 | ₩129,546 | +0.70% | 52만 |
|---|
| 2026.01.12 | ₩124,073 | ₩130,561 | ₩124,073 | ₩127,784 | +2.99% | 64.4만 |
|---|
| 2026.01.09 | ₩120,402 | ₩126,356 | ₩120,402 | ₩124,287 | +3.23% | 53.5만 |
|---|
| 2026.01.08 | ₩123,232 | ₩124,020 | ₩117,131 | ₩120,001 | -2.62% | 89.4만 |
|---|
| 2026.01.07 | ₩122,524 | ₩126,409 | ₩121,817 | ₩124,140 | +1.32% | 73.8만 |
|---|
| 2026.01.06 | ₩119,948 | ₩127,491 | ₩119,948 | ₩125,355 | +4.51% | 66.5만 |
|---|
| 2026.01.05 | ₩117,745 | ₩121,857 | ₩117,545 | ₩118,867 | +0.95% | 62.6만 |
|---|
| 2026.01.02 | ₩108,948 | ₩116,103 | ₩108,948 | ₩114,968 | +5.53% | 43.7만 |
|---|
| 2025.12.31 | ₩108,988 | ₩108,988 | ₩106,852 | ₩107,252 | -1.59% | 21.7만 |
|---|
| 2025.12.30 | ₩109,468 | ₩110,323 | ₩108,614 | ₩108,868 | -0.55% | 16.4만 |
|---|
| 2025.12.29 | ₩109,468 | ₩110,803 | ₩108,000 | ₩109,228 | -0.22% | 23.8만 |
|---|
| 2025.12.26 | ₩111,765 | ₩111,765 | ₩109,856 | ₩110,283 | -1.33% | 21.1만 |
|---|
| 2025.12.24 | ₩112,352 | ₩112,606 | ₩109,642 | ₩110,536 | -1.62% | 19만 |
|---|
| 2025.12.23 | ₩110,603 | ₩112,485 | ₩109,495 | ₩111,738 | +1.03% | 29.4만 |
|---|
| 2025.12.22 | ₩112,499 | ₩112,939 | ₩110,229 | ₩111,004 | -1.33% | 32.5만 |
|---|
| 2025.12.19 | ₩108,093 | ₩112,125 | ₩108,093 | ₩110,430 | +2.16% | 87.6만 |
|---|
| 2025.12.18 | ₩111,845 | ₩114,608 | ₩107,733 | ₩108,307 | -3.16% | 43.7만 |
|---|
| 2025.12.17 | ₩114,875 | ₩116,290 | ₩107,493 | ₩109,001 | -5.11% | 63.1만 |
|---|
| 2025.12.16 | ₩115,930 | ₩117,278 | ₩112,686 | ₩115,235 | -0.60% | 56.1만 |
|---|
| 2025.12.15 | ₩115,022 | ₩116,958 | ₩111,618 | ₩116,490 | +1.28% | 63.8만 |
|---|
| 2025.12.12 | ₩117,638 | ₩118,653 | ₩111,431 | ₩114,288 | -2.85% | 72만 |
|---|
| 2025.12.11 | ₩120,482 | ₩122,324 | ₩118,199 | ₩118,920 | -1.30% | 64.6만 |
|---|
| 2025.12.10 | ₩117,625 | ₩122,845 | ₩117,625 | ₩120,602 | +2.53% | 70.7만 |
|---|
| 2025.12.09 | ₩120,589 | ₩121,069 | ₩117,785 | ₩118,746 | -1.53% | 59.1만 |
|---|
| 2025.12.08 | ₩122,711 | ₩124,447 | ₩120,495 | ₩121,670 | -0.85% | 53.6만 |
|---|
| 2025.12.05 | ₩119,908 | ₩122,671 | ₩119,387 | ₩121,243 | +1.11% | 44.9만 |
|---|
| 2025.12.04 | ₩116,210 | ₩119,801 | ₩114,488 | ₩118,947 | +2.35% | 47.2만 |
|---|
| 2025.12.03 | ₩110,750 | ₩118,680 | ₩108,788 | ₩117,505 | +6.10% | 65.6만 |
|---|
| 2025.12.02 | ₩109,295 | ₩110,710 | ₩107,773 | ₩110,042 | +0.68% | 52.2만 |
|---|
| 2025.12.01 | ₩108,667 | ₩110,830 | ₩107,493 | ₩108,814 | +0.14% | 51.9만 |
|---|
| 2025.11.28 | ₩109,682 | ₩111,284 | ₩109,041 | ₩110,496 | +0.74% | 13.3만 |
|---|
| 2025.11.26 | ₩110,496 | ₩112,485 | ₩109,362 | ₩109,642 | -0.77% | 61.2만 |
|---|
| 2025.11.25 | ₩106,358 | ₩111,698 | ₩105,957 | ₩110,470 | +3.87% | 51.2만 |
|---|
| 2025.11.24 | ₩103,007 | ₩105,797 | ₩103,007 | ₩105,317 | +2.24% | 45.4만 |
|---|
| 2025.11.21 | ₩98,655 | ₩104,516 | ₩98,255 | ₩102,633 | +4.03% | 59.8만 |
|---|
| 2025.11.20 | ₩105,410 | ₩106,745 | ₩98,481 | ₩98,949 | -6.13% | 50.6만 |
|---|
| 2025.11.19 | ₩104,142 | ₩106,024 | ₩103,648 | ₩103,928 | -0.21% | 38.6만 |
|---|
| 2025.11.18 | ₩104,756 | ₩106,171 | ₩102,380 | ₩103,728 | -0.98% | 62.2만 |
|---|
| 2025.11.17 | ₩108,000 | ₩109,936 | ₩106,238 | ₩107,506 | -0.46% | 44.4만 |
|---|
| 2025.11.14 | ₩106,785 | ₩110,136 | ₩105,010 | ₩108,854 | +1.94% | 48.2만 |
|---|
| 2025.11.13 | ₩112,299 | ₩114,234 | ₩108,133 | ₩110,296 | -1.78% | 71.9만 |
|---|
| 2025.11.12 | ₩115,409 | ₩117,972 | ₩113,780 | ₩114,034 | -1.19% | 51만 |
|---|
| 2025.11.11 | ₩116,744 | ₩116,744 | ₩111,471 | ₩114,248 | -2.14% | 57.3만 |
|---|
| 2025.11.10 | ₩117,411 | ₩119,881 | ₩114,955 | ₩116,704 | -0.60% | 65.5만 |
|---|
| 2025.11.07 | ₩107,519 | ₩114,515 | ₩106,812 | ₩114,461 | +6.46% | 63.6만 |
|---|
| 2025.11.06 | ₩112,205 | ₩113,447 | ₩107,519 | ₩109,655 | -2.27% | 63.9만 |
|---|
| 2025.11.05 | ₩107,599 | ₩114,341 | ₩107,533 | ₩112,739 | +4.78% | 86.2만 |
|---|
| 2025.11.04 | ₩119,401 | ₩119,401 | ₩107,426 | ₩107,479 | -9.98% | 149.3만 |
|---|
| 2025.11.03 | ₩109,402 | ₩112,272 | ₩108,080 | ₩110,456 | +0.96% | 123만 |
|---|
| 2025.10.31 | ₩108,400 | ₩108,948 | ₩105,317 | ₩106,211 | -2.02% | 114.8만 |
|---|
| 2025.10.30 | ₩110,990 | ₩113,073 | ₩109,121 | ₩109,255 | -1.56% | 59.9만 |
|---|
| 2025.10.29 | ₩111,431 | ₩113,046 | ₩110,136 | ₩110,990 | -0.40% | 46만 |
|---|
| 2025.10.28 | ₩110,416 | ₩111,337 | ₩109,322 | ₩109,856 | -0.51% | 33.8만 |
|---|
| 2025.10.27 | ₩113,019 | ₩113,941 | ₩110,483 | ₩111,137 | -1.67% | 45.3만 |
|---|
| 2025.10.24 | ₩113,981 | ₩114,181 | ₩111,204 | ₩111,217 | -2.42% | 36만 |
|---|
| 2025.10.23 | ₩107,025 | ₩112,979 | ₩107,025 | ₩112,619 | +5.23% | 51.7만 |
|---|
| 2025.10.22 | ₩110,456 | ₩110,977 | ₩105,196 | ₩108,667 | -1.62% | 60.9만 |
|---|
| 2025.10.21 | ₩111,177 | ₩112,606 | ₩109,522 | ₩111,190 | +0.01% | 48만 |
|---|
| 2025.10.20 | ₩112,112 | ₩114,047 | ₩111,631 | ₩111,978 | -0.12% | 35.1만 |
|---|
| 2025.10.17 | ₩110,376 | ₩111,538 | ₩109,482 | ₩110,643 | +0.24% | 40.7만 |
|---|
| 2025.10.16 | ₩113,393 | ₩115,543 | ₩109,548 | ₩111,631 | -1.55% | 46.7만 |
|---|
| 2025.10.15 | ₩110,349 | ₩111,938 | ₩108,040 | ₩111,831 | +1.34% | 77.2만 |
|---|
| 2025.10.14 | ₩106,625 | ₩110,002 | ₩105,544 | ₩107,306 | +0.64% | 61만 |
|---|
| 2025.10.13 | ₩107,172 | ₩109,308 | ₩105,730 | ₩108,707 | +1.43% | 90.9만 |
|---|
| 2025.10.10 | ₩113,620 | ₩114,648 | ₩105,610 | ₩105,717 | -6.96% | 110.8만 |
|---|