시장 데이터를 불러오는 중
전체 종목
AECOM Common Stock 과거 주가
AECOM Common Stock · ACM · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AECOM Common Stock · ACM · NYSE
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,776 | ₩79,790 | ₩78,491 | ₩79,375 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,313 | ₩79,723 | ₩77,313 | ₩79,616 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,325 | ₩80,325 | ₩75,505 | ₩78,036 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,165 | ₩81,678 | ₩79,388 | ₩80,553 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,442 | ₩81,638 | ₩79,000 | ₩80,017 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,352 | ₩80,955 | ₩78,665 | ₩79,884 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,455 | ₩81,611 | ₩79,160 | ₩79,803 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,388 | ₩80,111 | ₩78,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,933 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,241 | ₩80,232 | ₩78,357 | ₩78,799 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,347 | ₩82,347 | ₩77,768 | ₩79,562 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,250 | ₩82,869 | ₩78,250 | ₩81,530 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,240 | ₩82,481 | ₩78,223 | ₩78,357 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,686 | ₩83,994 | ₩82,213 | ₩82,280 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,347 | ₩85,681 | ₩83,097 | ₩83,378 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,405 | ₩84,383 | ₩82,803 | ₩84,262 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,092 | ₩85,601 | ₩82,869 | ₩83,003 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,610 | ₩85,494 | ₩83,593 | ₩84,905 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,766 | ₩86,766 | ₩83,954 | ₩84,101 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,721 | ₩87,837 | ₩85,092 | ₩85,909 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,039 | ₩87,275 | ₩84,757 | ₩86,498 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,717 | ₩85,842 | ₩84,075 | ₩85,065 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,199 | ₩86,163 | ₩83,646 | ₩84,208 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,824 | ₩88,507 | ₩84,717 | ₩85,721 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,578 | ₩90,100 | ₩87,703 | ₩88,426 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,373 | ₩90,127 | ₩87,837 | ₩89,149 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,140 | ₩91,305 | ₩88,172 | ₩89,484 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,239 | ₩89,203 | ₩87,583 | ₩88,989 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,645 | ₩91,519 | ₩87,650 | ₩88,681 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,747 | ₩93,193 | ₩90,060 | ₩90,287 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,707 | ₩94,398 | ₩88,239 | ₩92,617 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,355 | ₩88,801 | ₩86,150 | ₩88,694 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,208 | ₩87,784 | ₩84,208 | ₩87,181 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,556 | ₩87,703 | ₩82,722 | ₩84,061 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,753 | ₩87,596 | ₩86,043 | ₩87,020 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩86,967 | ₩87,917 | ₩86,525 | ₩86,753 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,726 | ₩88,440 | ₩85,882 | ₩87,275 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩82,936 | ₩87,301 | ₩82,615 | ₩87,087 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,820 | ₩84,075 | ₩82,548 | ₩82,642 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,713 | ₩84,383 | ₩82,213 | ₩83,311 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,677 | ₩85,494 | ₩83,338 | ₩84,503 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩81,879 | ₩85,333 | ₩80,807 | ₩85,173 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩87,971 | ₩88,051 | ₩81,571 | ₩81,731 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,385 | ₩92,992 | ₩85,253 | ₩89,779 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,762 | ₩102,901 | ₩97,371 | ₩98,147 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩100,959 | ₩102,258 | ₩100,464 | ₩101,548 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩99,915 | ₩101,749 | ₩99,834 | ₩100,330 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,481 | ₩101,977 | ₩99,915 | ₩100,290 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,116 | ₩101,937 | ₩99,366 | ₩101,428 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,295 | ₩100,611 | ₩98,295 | ₩100,156 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,290 | ₩97,692 | ₩95,416 | ₩96,929 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,036 | ₩97,170 | ₩93,621 | ₩96,085 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,125 | ₩99,125 | ₩96,956 | ₩98,509 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,112 | ₩101,039 | ₩95,938 | ₩99,674 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,201 | ₩96,085 | ₩94,331 | ₩95,014 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩90,957 | ₩95,014 | ₩90,957 | ₩94,478 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,475 | ₩92,202 | ₩90,301 | ₩90,582 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,390 | ₩93,019 | ₩90,113 | ₩90,341 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,555 | ₩93,006 | ₩90,542 | ₩92,309 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,626 | ₩91,707 | ₩90,087 | ₩90,970 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,631 | ₩93,702 | ₩90,435 | ₩91,439 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,698 | ₩93,849 | ₩91,948 | ₩93,662 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,349 | ₩93,662 | ₩91,667 | ₩92,229 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,024 | ₩93,247 | ₩91,010 | ₩91,787 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,082 | ₩92,229 | ₩90,528 | ₩91,961 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩91,934 | ₩92,430 | ₩90,984 | ₩91,385 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,595 | ₩91,372 | ₩89,457 | ₩91,118 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,096 | ₩91,586 | ₩88,748 | ₩90,903 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,688 | ₩94,345 | ₩89,859 | ₩90,569 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,261 | ₩93,501 | ₩90,261 | ₩93,206 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,551 | ₩91,747 | ₩89,109 | ₩90,703 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩92,925 | ₩94,104 | ₩89,444 | ₩89,524 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,059 | ₩93,809 | ₩91,412 | ₩93,461 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩94,894 | ₩95,911 | ₩93,180 | ₩93,421 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,180 | ₩95,268 | ₩93,180 | ₩95,094 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,032 | ₩94,519 | ₩92,470 | ₩93,916 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,644 | ₩94,371 | ₩92,363 | ₩93,514 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,488 | ₩93,126 | ₩90,408 | ₩92,483 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,841 | ₩92,644 | ₩90,073 | ₩90,863 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,514 | ₩94,211 | ₩91,412 | ₩92,135 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,733 | ₩97,049 | ₩92,644 | ₩92,952 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,715 | ₩95,697 | ₩92,229 | ₩95,161 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,068 | ₩95,630 | ₩92,711 | ₩93,180 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,380 | ₩94,800 | ₩92,242 | ₩93,889 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,340 | ₩93,621 | ₩90,917 | ₩93,180 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,081 | ₩95,322 | ₩91,693 | ₩91,827 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,108 | ₩97,223 | ₩93,528 | ₩95,456 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,559 | ₩95,376 | ₩93,193 | ₩94,867 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,067 | ₩99,433 | ₩94,465 | ₩95,255 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,308 | ₩99,620 | ₩96,540 | ₩97,317 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,094 | ₩97,679 | ₩94,037 | ₩96,956 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,844 | ₩96,179 | ₩91,787 | ₩95,657 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,376 | ₩97,357 | ₩92,376 | ₩96,741 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,760 | ₩95,309 | ₩92,671 | ₩92,885 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,496 | ₩96,340 | ₩94,291 | ₩94,894 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,464 | ₩98,495 | ₩95,496 | ₩95,951 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,309 | ₩98,442 | ₩94,425 | ₩97,036 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,322 | ₩96,996 | ₩94,867 | ₩96,460 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,737 | ₩96,192 | ₩92,858 | ₩93,970 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,545 | ₩97,424 | ₩91,693 | ₩95,697 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,483 | ₩97,183 | ₩94,331 | ₩95,309 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,094 | ₩97,571 | ₩94,519 | ₩95,724 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,407 | ₩98,428 | ₩94,800 | ₩95,483 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,228 | ₩96,018 | ₩94,130 | ₩95,068 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,755 | ₩95,161 | ₩90,569 | ₩94,425 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,752 | ₩108,966 | ₩92,309 | ₩93,662 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,239 | ₩108,832 | ₩105,980 | ₩106,449 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,475 | ₩109,596 | ₩107,868 | ₩107,908 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,488 | ₩112,648 | ₩108,631 | ₩109,087 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩113,947 | ₩114,911 | ₩108,993 | ₩112,367 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩113,853 | ₩114,777 | ₩111,269 | ₩113,264 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,354 | ₩114,777 | ₩112,314 | ₩112,514 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,385 | ₩114,777 | ₩112,207 | ₩112,608 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,064 | ₩112,970 | ₩109,796 | ₩112,608 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩107,949 | ₩110,144 | ₩107,011 | ₩109,743 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,131 | ₩110,144 | ₩107,159 | ₩108,538 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,774 | ₩109,944 | ₩107,614 | ₩109,783 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,560 | ₩108,511 | ₩106,235 | ₩107,614 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,278 | ₩110,801 | ₩105,793 | ₩107,734 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,148 | ₩114,590 | ₩109,743 | ₩110,319 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,514 | ₩117,254 | ₩113,264 | ₩113,760 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,474 | ₩116,197 | ₩114,322 | ₩115,741 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,514 | ₩117,375 | ₩114,858 | ₩115,969 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,782 | ₩116,719 | ₩114,242 | ₩114,657 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,108 | ₩117,228 | ₩113,626 | ₩115,782 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩114,858 | ₩115,527 | ₩113,720 | ₩114,001 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,242 | ₩114,215 | ₩110,345 | ₩114,215 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,416 | ₩114,643 | ₩111,577 | ₩111,925 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,322 | ₩115,875 | ₩112,300 | ₩114,510 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,447 | ₩116,491 | ₩114,844 | ₩115,005 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,171 | ₩113,934 | ₩110,934 | ₩111,510 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,264 | ₩114,215 | ₩111,738 | ₩113,787 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩112,943 | ₩116,893 | ₩112,327 | ₩113,425 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,349 | ₩116,411 | ₩113,278 | ₩114,751 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩112,903 | ₩115,728 | ₩111,805 | ₩113,572 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,246 | ₩115,246 | ₩111,162 | ₩111,417 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,040 | ₩117,040 | ₩113,813 | ₩114,429 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,125 | ₩120,575 | ₩115,996 | ₩116,424 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,508 | ₩121,713 | ₩117,107 | ₩118,553 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,263 | ₩120,107 | ₩118,259 | ₩118,968 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩120,937 | ₩123,186 | ₩119,799 | ₩120,589 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,414 | ₩121,017 | ₩117,978 | ₩118,607 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,598 | ₩121,579 | ₩118,687 | ₩120,937 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,799 | ₩123,481 | ₩119,330 | ₩120,709 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,691 | ₩120,910 | ₩118,660 | ₩120,321 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩122,999 | ₩124,525 | ₩118,285 | ₩118,701 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,499 | ₩123,012 | ₩119,665 | ₩121,928 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,499 | ₩122,195 | ₩119,504 | ₩120,240 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,102 | ₩123,762 | ₩121,579 | ₩122,610 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩125,824 | ₩126,734 | ₩122,115 | ₩122,343 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,735 | ₩126,145 | ₩121,338 | ₩125,971 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩123,856 | ₩127,096 | ₩122,235 | ₩125,944 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,654 | ₩127,940 | ₩124,485 | ₩125,570 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,319 | ₩130,430 | ₩126,641 | ₩127,765 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,618 | ₩130,417 | ₩125,275 | ₩128,770 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,560 | ₩130,952 | ₩128,783 | ₩130,256 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,220 | ₩131,501 | ₩128,181 | ₩131,193 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,016 | ₩133,818 | ₩126,601 | ₩133,309 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩128,823 | ₩128,823 | ₩125,395 | ₩126,145 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,766 | ₩128,823 | ₩124,525 | ₩127,658 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩129,961 | ₩131,407 | ₩124,164 | ₩124,900 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,238 | ₩131,474 | ₩128,796 | ₩131,073 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,042 | ₩129,881 | ₩125,918 | ₩129,319 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩122,918 | ₩127,779 | ₩122,503 | ₩127,685 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,004 | ₩124,003 | ₩118,004 | ₩122,155 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,705 | ₩121,352 | ₩117,241 | ₩118,245 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,389 | ₩138,263 | ₩117,536 | ₩118,339 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,231 | ₩145,078 | ₩134,835 | ₩135,063 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,315 | ₩145,949 | ₩135,545 | ₩139,066 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩134,795 | ₩137,661 | ₩133,844 | ₩137,513 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,416 | ₩137,527 | ₩132,104 | ₩135,277 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,739 | ₩132,238 | ₩127,190 | ₩132,090 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,033 | ₩130,069 | ₩126,842 | ₩128,408 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,028 | ₩131,555 | ₩125,650 | ₩127,886 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,100 | ₩129,761 | ₩127,940 | ₩129,627 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,332 | ₩130,832 | ₩126,842 | ₩129,118 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,421 | ₩132,318 | ₩128,355 | ₩130,631 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,028 | ₩131,836 | ₩129,265 | ₩130,537 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,627 | ₩130,457 | ₩127,806 | ₩129,667 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,162 | ₩131,220 | ₩129,091 | ₩129,520 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,372 | ₩132,412 | ₩129,560 | ₩129,988 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,591 | ₩132,720 | ₩128,448 | ₩131,434 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,078 | ₩131,140 | ₩126,480 | ₩129,546 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,149 | ₩132,278 | ₩127,672 | ₩128,529 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,510 | ₩133,737 | ₩131,073 | ₩131,488 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,211 | ₩133,751 | ₩131,622 | ₩132,880 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,484 | ₩132,599 | ₩128,663 | ₩131,501 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,510 | ₩133,898 | ₩129,345 | ₩130,229 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,680 | ₩134,782 | ₩132,559 | ₩133,148 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,242 | ₩134,782 | ₩132,157 | ₩133,336 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,398 | ₩135,063 | ₩132,104 | ₩132,425 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,229 | ₩133,858 | ₩131,515 | ₩131,930 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩131,983 | ₩134,139 | ₩129,533 | ₩133,791 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩129,894 | ₩133,095 | ₩129,345 | ₩132,452 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,087 | ₩129,814 | ₩127,484 | ₩129,078 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩129,868 | ₩129,881 | ₩127,203 | ₩127,645 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,256 | ₩130,256 | ₩129,292 | ₩129,774 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,417 | ₩131,100 | ₩128,850 | ₩130,243 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,564 | ₩130,992 | ₩130,082 | ₩130,417 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,443 | ₩131,193 | ₩129,586 | ₩130,537 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩130,818 | ₩131,207 | ₩129,761 | ₩130,912 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,069 | ₩131,166 | ₩129,774 | ₩130,658 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,622 | ₩131,314 | ₩128,622 | ₩129,506 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,220 | ₩132,372 | ₩129,453 | ₩130,296 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩129,894 | ₩132,238 | ₩128,930 | ₩129,466 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩131,849 | ₩132,907 | ₩130,229 | ₩131,689 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,559 | ₩133,028 | ₩130,537 | ₩131,166 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,634 | ₩135,036 | ₩131,140 | ₩132,358 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,028 | ₩134,742 | ₩132,613 | ₩133,844 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,300 | ₩135,840 | ₩131,608 | ₩132,706 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,585 | ₩137,781 | ₩134,099 | ₩134,246 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,540 | ₩138,558 | ₩135,746 | ₩135,840 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,673 | ₩141,155 | ₩136,991 | ₩137,152 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,276 | ₩141,155 | ₩137,982 | ₩140,807 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,670 | ₩139,174 | ₩136,147 | ₩139,107 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,513 | ₩138,491 | ₩135,331 | ₩136,549 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,750 | ₩138,718 | ₩135,773 | ₩135,933 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,436 | ₩142,213 | ₩137,647 | ₩138,089 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,615 | ₩142,467 | ₩139,214 | ₩141,209 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,638 | ₩140,780 | ₩137,299 | ₩139,093 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,147 | ₩141,624 | ₩138,919 | ₩139,053 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,262 | ₩141,731 | ₩137,647 | ₩138,611 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,644 | ₩154,344 | ₩141,088 | ₩142,119 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩166,797 | ₩170,050 | ₩150,341 | ₩151,345 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩172,728 | ₩176,170 | ₩165,485 | ₩170,238 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,232 | ₩179,905 | ₩176,183 | ₩176,638 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,571 | ₩179,504 | ₩175,929 | ₩178,781 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,696 | ₩181,459 | ₩177,683 | ₩179,156 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩176,946 | ₩178,687 | ₩176,076 | ₩177,709 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,670 | ₩176,759 | ₩173,679 | ₩176,384 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,254 | ₩177,308 | ₩173,786 | ₩174,965 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,661 | ₩175,313 | ₩171,189 | ₩175,072 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,174 | ₩178,178 | ₩173,237 | ₩174,268 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩175,768 | ₩177,843 | ₩174,844 | ₩177,027 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩173,719 | ₩176,196 | ₩171,791 | ₩175,152 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,316 | ₩179,316 | ₩176,344 | ₩176,424 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,191 | ₩180,762 | ₩177,937 | ₩179,892 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,335 | ₩180,762 | ₩177,335 | ₩178,968 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,160 | ₩180,361 | ₩176,277 | ₩178,727 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,482 | ₩178,486 | ₩175,473 | ₩177,160 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,571 | ₩180,120 | ₩176,558 | ₩177,482 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,383 | ₩180,039 | ₩177,817 | ₩177,924 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩173,907 | ₩178,058 | ₩173,907 | ₩177,401 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩179,745 | ₩180,146 | ₩173,800 | ₩174,295 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,339 | ₩180,602 | ₩177,977 | ₩179,718 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩176,799 | ₩180,106 | ₩176,183 | ₩178,955 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,406 | ₩176,786 | ₩173,826 | ₩175,232 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,459 | ₩178,620 | ₩174,831 | ₩175,406 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,687 | ₩179,222 | ₩176,745 | ₩177,830 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩173,960 | ₩178,084 | ₩173,733 | ₩177,482 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,496 | ₩177,776 | ₩174,067 | ₩176,143 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩175,795 | ₩176,464 | ₩172,300 | ₩172,461 | -1.90% | 73.9만 |
|---|