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 | ₩79,914 | ₩79,927 | ₩78,626 | ₩79,512 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,446 | ₩79,860 | ₩77,446 | ₩79,753 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,464 | ₩80,464 | ₩75,635 | ₩78,170 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,303 | ₩81,819 | ₩79,525 | ₩80,692 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,579 | ₩81,778 | ₩79,136 | ₩80,155 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,491 | ₩81,094 | ₩78,801 | ₩80,021 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,592 | ₩81,752 | ₩79,297 | ₩79,941 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,525 | ₩80,249 | ₩78,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,069 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,378 | ₩80,370 | ₩78,492 | ₩78,935 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,489 | ₩82,489 | ₩77,902 | ₩79,699 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,385 | ₩83,012 | ₩78,385 | ₩81,671 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,382 | ₩82,623 | ₩78,358 | ₩78,492 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,831 | ₩84,139 | ₩82,355 | ₩82,422 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,494 | ₩85,829 | ₩83,240 | ₩83,522 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,549 | ₩84,528 | ₩82,945 | ₩84,407 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,239 | ₩85,749 | ₩83,012 | ₩83,147 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,756 | ₩85,641 | ₩83,737 | ₩85,051 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,916 | ₩86,916 | ₩84,099 | ₩84,246 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,869 | ₩87,989 | ₩85,239 | ₩86,057 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,185 | ₩87,425 | ₩84,904 | ₩86,647 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,863 | ₩85,990 | ₩84,220 | ₩85,212 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,346 | ₩86,312 | ₩83,790 | ₩84,354 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,975 | ₩88,659 | ₩84,863 | ₩85,869 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,732 | ₩90,255 | ₩87,854 | ₩88,579 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,525 | ₩90,282 | ₩87,989 | ₩89,303 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,296 | ₩91,463 | ₩88,324 | ₩89,638 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,391 | ₩89,357 | ₩87,734 | ₩89,142 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,799 | ₩91,677 | ₩87,801 | ₩88,834 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,905 | ₩93,354 | ₩90,215 | ₩90,443 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,860 | ₩94,561 | ₩88,391 | ₩92,777 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,506 | ₩88,954 | ₩86,299 | ₩88,847 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,354 | ₩87,935 | ₩84,354 | ₩87,331 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,707 | ₩87,854 | ₩82,865 | ₩84,206 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,902 | ₩87,747 | ₩86,191 | ₩87,170 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,117 | ₩88,069 | ₩86,674 | ₩86,902 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,875 | ₩88,592 | ₩86,030 | ₩87,425 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,080 | ₩87,452 | ₩82,758 | ₩87,238 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,965 | ₩84,220 | ₩82,691 | ₩82,784 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,857 | ₩84,528 | ₩82,355 | ₩83,455 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,823 | ₩85,641 | ₩83,482 | ₩84,649 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩82,020 | ₩85,480 | ₩80,947 | ₩85,319 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,123 | ₩88,203 | ₩81,711 | ₩81,872 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,543 | ₩93,153 | ₩85,400 | ₩89,933 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,938 | ₩103,078 | ₩97,539 | ₩98,317 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,133 | ₩102,434 | ₩100,637 | ₩101,723 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩100,087 | ₩101,925 | ₩100,007 | ₩100,503 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,656 | ₩102,153 | ₩100,087 | ₩100,463 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,288 | ₩102,112 | ₩99,537 | ₩101,603 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,464 | ₩100,785 | ₩98,464 | ₩100,328 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,458 | ₩97,861 | ₩95,580 | ₩97,096 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,203 | ₩97,337 | ₩93,783 | ₩96,251 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,296 | ₩99,296 | ₩97,123 | ₩98,679 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,278 | ₩101,214 | ₩96,103 | ₩99,846 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,366 | ₩96,251 | ₩94,494 | ₩95,178 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,114 | ₩95,178 | ₩91,114 | ₩94,641 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,631 | ₩92,361 | ₩90,457 | ₩90,738 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,549 | ₩93,179 | ₩90,269 | ₩90,497 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,711 | ₩93,166 | ₩90,698 | ₩92,469 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,784 | ₩91,865 | ₩90,242 | ₩91,127 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,790 | ₩93,863 | ₩90,591 | ₩91,597 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,858 | ₩94,011 | ₩92,106 | ₩93,823 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,509 | ₩93,823 | ₩91,825 | ₩92,388 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,181 | ₩93,407 | ₩91,167 | ₩91,945 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,241 | ₩92,388 | ₩90,685 | ₩92,120 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,093 | ₩92,589 | ₩91,141 | ₩91,543 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,752 | ₩91,530 | ₩89,612 | ₩91,275 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,249 | ₩91,744 | ₩88,901 | ₩91,060 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,850 | ₩94,507 | ₩90,014 | ₩90,725 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,416 | ₩93,662 | ₩90,416 | ₩93,367 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,705 | ₩91,905 | ₩89,263 | ₩90,859 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩93,086 | ₩94,266 | ₩89,598 | ₩89,679 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,220 | ₩93,971 | ₩91,570 | ₩93,622 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩95,057 | ₩96,077 | ₩93,340 | ₩93,582 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,340 | ₩95,433 | ₩93,340 | ₩95,258 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,193 | ₩94,682 | ₩92,629 | ₩94,078 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,804 | ₩94,534 | ₩92,522 | ₩93,676 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,644 | ₩93,287 | ₩90,564 | ₩92,643 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,999 | ₩92,804 | ₩90,229 | ₩91,020 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,676 | ₩94,373 | ₩91,570 | ₩92,294 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,896 | ₩97,217 | ₩92,804 | ₩93,112 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,877 | ₩95,862 | ₩92,388 | ₩95,325 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,232 | ₩95,795 | ₩92,871 | ₩93,340 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,542 | ₩94,963 | ₩92,401 | ₩94,051 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,501 | ₩93,783 | ₩91,074 | ₩93,340 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,245 | ₩95,486 | ₩91,852 | ₩91,986 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,272 | ₩97,391 | ₩93,689 | ₩95,621 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,722 | ₩95,540 | ₩93,354 | ₩95,030 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,236 | ₩99,604 | ₩94,628 | ₩95,419 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,478 | ₩99,792 | ₩96,707 | ₩97,485 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,258 | ₩97,847 | ₩94,199 | ₩97,123 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩96,010 | ₩96,345 | ₩91,945 | ₩95,822 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,536 | ₩97,525 | ₩92,536 | ₩96,908 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,923 | ₩95,473 | ₩92,831 | ₩93,045 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,661 | ₩96,506 | ₩94,454 | ₩95,057 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,633 | ₩98,665 | ₩95,661 | ₩96,117 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,473 | ₩98,612 | ₩94,588 | ₩97,203 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,486 | ₩97,163 | ₩95,030 | ₩96,627 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,902 | ₩96,358 | ₩93,018 | ₩94,132 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,708 | ₩97,592 | ₩91,852 | ₩95,862 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,647 | ₩97,351 | ₩94,494 | ₩95,473 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,258 | ₩97,740 | ₩94,682 | ₩95,889 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,573 | ₩98,598 | ₩94,963 | ₩95,647 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,393 | ₩96,184 | ₩94,293 | ₩95,232 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,917 | ₩95,325 | ₩90,725 | ₩94,588 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,940 | ₩109,154 | ₩92,469 | ₩93,823 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,424 | ₩109,020 | ₩106,163 | ₩106,633 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,664 | ₩109,785 | ₩108,054 | ₩108,095 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,682 | ₩112,843 | ₩108,819 | ₩109,275 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,144 | ₩115,110 | ₩109,181 | ₩112,561 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩114,050 | ₩114,975 | ₩111,461 | ₩113,460 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,548 | ₩114,975 | ₩112,507 | ₩112,709 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,580 | ₩114,975 | ₩112,400 | ₩112,802 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,254 | ₩113,165 | ₩109,986 | ₩112,802 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,135 | ₩110,335 | ₩107,196 | ₩109,932 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,321 | ₩110,335 | ₩107,343 | ₩108,725 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,960 | ₩110,133 | ₩107,799 | ₩109,972 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,746 | ₩108,698 | ₩106,418 | ₩107,799 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,469 | ₩110,992 | ₩105,975 | ₩107,920 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,345 | ₩114,788 | ₩109,932 | ₩110,509 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,713 | ₩117,457 | ₩113,460 | ₩113,956 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,673 | ₩116,397 | ₩114,519 | ₩115,941 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,713 | ₩117,577 | ₩115,056 | ₩116,169 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,981 | ₩116,920 | ₩114,439 | ₩114,855 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,305 | ₩117,430 | ₩113,822 | ₩115,981 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩115,056 | ₩115,726 | ₩113,916 | ₩114,197 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,434 | ₩114,412 | ₩110,536 | ₩114,412 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,613 | ₩114,841 | ₩111,770 | ₩112,118 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,519 | ₩116,075 | ₩112,494 | ₩114,707 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,646 | ₩116,692 | ₩115,042 | ₩115,203 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,366 | ₩114,130 | ₩111,126 | ₩111,703 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,460 | ₩114,412 | ₩111,931 | ₩113,983 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,138 | ₩117,095 | ₩112,521 | ₩113,621 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,546 | ₩116,612 | ₩113,473 | ₩114,949 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩113,098 | ₩115,928 | ₩111,998 | ₩113,768 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,445 | ₩115,445 | ₩111,354 | ₩111,609 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,242 | ₩117,242 | ₩114,010 | ₩114,627 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,329 | ₩120,783 | ₩116,196 | ₩116,625 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,716 | ₩121,923 | ₩117,309 | ₩118,758 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,469 | ₩120,314 | ₩118,463 | ₩119,174 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,145 | ₩123,399 | ₩120,005 | ₩120,797 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,622 | ₩121,226 | ₩118,181 | ₩118,811 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,804 | ₩121,789 | ₩118,892 | ₩121,145 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩120,005 | ₩123,694 | ₩119,536 | ₩120,917 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,898 | ₩121,118 | ₩118,865 | ₩120,528 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,211 | ₩124,740 | ₩118,490 | ₩118,905 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,709 | ₩123,224 | ₩119,871 | ₩122,138 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,709 | ₩122,406 | ₩119,710 | ₩120,448 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,312 | ₩123,975 | ₩121,789 | ₩122,822 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩126,041 | ₩126,953 | ₩122,326 | ₩122,554 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,949 | ₩126,363 | ₩121,548 | ₩126,189 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩124,069 | ₩127,315 | ₩122,446 | ₩126,162 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,873 | ₩128,160 | ₩124,700 | ₩125,786 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,542 | ₩130,655 | ₩126,859 | ₩127,986 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,838 | ₩130,642 | ₩125,491 | ₩128,992 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,783 | ₩131,178 | ₩129,005 | ₩130,481 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,446 | ₩131,728 | ₩128,402 | ₩131,420 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,235 | ₩134,049 | ₩126,819 | ₩133,539 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩129,046 | ₩129,046 | ₩125,612 | ₩126,363 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,981 | ₩129,046 | ₩124,740 | ₩127,879 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,186 | ₩131,634 | ₩124,378 | ₩125,116 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,461 | ₩131,701 | ₩129,019 | ₩131,299 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,262 | ₩130,105 | ₩126,135 | ₩129,542 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,130 | ₩127,999 | ₩122,715 | ₩127,905 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,208 | ₩124,217 | ₩118,208 | ₩122,366 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,911 | ₩121,561 | ₩117,443 | ₩118,449 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,624 | ₩138,502 | ₩117,738 | ₩118,543 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,478 | ₩145,329 | ₩135,068 | ₩135,296 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,564 | ₩146,201 | ₩135,779 | ₩139,306 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩135,028 | ₩137,898 | ₩134,075 | ₩137,750 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,646 | ₩137,764 | ₩132,332 | ₩135,511 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,959 | ₩132,466 | ₩127,409 | ₩132,318 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,254 | ₩130,293 | ₩127,060 | ₩128,630 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,253 | ₩131,782 | ₩125,867 | ₩128,107 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,321 | ₩129,984 | ₩128,160 | ₩129,850 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,555 | ₩131,057 | ₩127,060 | ₩129,341 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,648 | ₩132,546 | ₩128,576 | ₩130,856 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,253 | ₩132,063 | ₩129,488 | ₩130,762 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,850 | ₩130,682 | ₩128,026 | ₩129,891 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,387 | ₩131,446 | ₩129,314 | ₩129,743 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,600 | ₩132,640 | ₩129,783 | ₩130,212 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,816 | ₩132,949 | ₩128,670 | ₩131,661 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,300 | ₩131,366 | ₩126,698 | ₩129,770 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,373 | ₩132,506 | ₩127,892 | ₩128,750 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,740 | ₩133,968 | ₩131,299 | ₩131,715 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,439 | ₩133,981 | ₩131,849 | ₩133,110 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,709 | ₩132,828 | ₩128,885 | ₩131,728 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,740 | ₩134,129 | ₩129,569 | ₩130,454 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,908 | ₩135,014 | ₩132,788 | ₩133,378 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,472 | ₩135,014 | ₩132,385 | ₩133,566 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,627 | ₩135,296 | ₩132,332 | ₩132,654 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,458 | ₩134,089 | ₩131,742 | ₩132,157 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,211 | ₩134,370 | ₩129,756 | ₩134,022 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩130,119 | ₩133,324 | ₩129,569 | ₩132,680 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,308 | ₩130,038 | ₩127,704 | ₩129,300 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩130,092 | ₩130,105 | ₩127,423 | ₩127,865 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,481 | ₩130,481 | ₩129,515 | ₩129,998 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,642 | ₩131,326 | ₩129,072 | ₩130,467 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,789 | ₩131,218 | ₩130,306 | ₩130,642 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,668 | ₩131,420 | ₩129,810 | ₩130,762 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩131,044 | ₩131,433 | ₩129,984 | ₩131,138 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,293 | ₩131,393 | ₩129,998 | ₩130,883 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,844 | ₩131,540 | ₩128,844 | ₩129,730 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,446 | ₩132,600 | ₩129,676 | ₩130,521 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩130,119 | ₩132,466 | ₩129,153 | ₩129,689 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩132,077 | ₩133,136 | ₩130,454 | ₩131,916 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,788 | ₩133,257 | ₩130,762 | ₩131,393 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,867 | ₩135,269 | ₩131,366 | ₩132,587 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,257 | ₩134,974 | ₩132,841 | ₩134,075 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,531 | ₩136,074 | ₩131,835 | ₩132,935 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,819 | ₩138,019 | ₩134,330 | ₩134,478 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,777 | ₩138,797 | ₩135,980 | ₩136,074 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,916 | ₩141,399 | ₩137,227 | ₩137,388 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,515 | ₩141,399 | ₩138,220 | ₩141,050 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,905 | ₩139,414 | ₩136,382 | ₩139,347 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,750 | ₩138,730 | ₩135,564 | ₩136,785 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,986 | ₩138,958 | ₩136,007 | ₩136,168 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,680 | ₩142,458 | ₩137,885 | ₩138,327 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,856 | ₩142,713 | ₩139,454 | ₩141,452 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,877 | ₩141,023 | ₩137,536 | ₩139,333 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,387 | ₩141,868 | ₩139,159 | ₩139,293 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,506 | ₩141,976 | ₩137,885 | ₩138,850 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,907 | ₩154,610 | ₩141,332 | ₩142,365 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩167,084 | ₩170,344 | ₩150,600 | ₩151,606 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩173,026 | ₩176,474 | ₩165,770 | ₩170,532 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,539 | ₩180,216 | ₩176,487 | ₩176,943 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,876 | ₩179,813 | ₩176,232 | ₩179,089 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩178,003 | ₩181,772 | ₩177,989 | ₩179,465 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,251 | ₩178,995 | ₩176,380 | ₩178,016 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,971 | ₩177,064 | ₩173,979 | ₩176,688 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,560 | ₩177,614 | ₩174,086 | ₩175,266 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,959 | ₩175,615 | ₩171,484 | ₩175,374 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,480 | ₩178,485 | ₩173,536 | ₩174,569 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩176,071 | ₩178,150 | ₩175,146 | ₩177,332 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩174,019 | ₩176,500 | ₩172,088 | ₩175,454 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,626 | ₩179,626 | ₩176,648 | ₩176,728 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,499 | ₩181,074 | ₩178,244 | ₩180,202 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,640 | ₩181,074 | ₩177,640 | ₩179,277 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,466 | ₩180,672 | ₩176,581 | ₩179,035 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,788 | ₩178,794 | ₩175,776 | ₩177,466 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,880 | ₩180,430 | ₩176,863 | ₩177,788 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,693 | ₩180,350 | ₩178,123 | ₩178,231 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,207 | ₩178,365 | ₩174,207 | ₩177,708 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩180,055 | ₩180,457 | ₩174,099 | ₩174,596 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,646 | ₩180,913 | ₩178,284 | ₩180,028 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩177,104 | ₩180,417 | ₩176,487 | ₩179,263 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,709 | ₩177,091 | ₩174,126 | ₩175,535 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,767 | ₩178,928 | ₩175,132 | ₩175,709 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,995 | ₩179,532 | ₩177,050 | ₩178,137 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,260 | ₩178,392 | ₩174,032 | ₩177,788 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,797 | ₩178,083 | ₩174,368 | ₩176,447 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩176,098 | ₩176,769 | ₩172,597 | ₩172,758 | -1.90% | 73.9만 |
|---|