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 | ₩79,891 | ₩79,904 | ₩78,604 | ₩79,489 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,424 | ₩79,837 | ₩77,424 | ₩79,730 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,441 | ₩80,441 | ₩75,613 | ₩78,148 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,280 | ₩81,795 | ₩79,502 | ₩80,669 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,556 | ₩81,755 | ₩79,113 | ₩80,132 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,467 | ₩81,071 | ₩78,778 | ₩79,998 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,569 | ₩81,728 | ₩79,274 | ₩79,918 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,502 | ₩80,226 | ₩78,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,046 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,354 | ₩80,347 | ₩78,469 | ₩78,912 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,465 | ₩82,465 | ₩77,879 | ₩79,676 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,362 | ₩82,988 | ₩78,362 | ₩81,647 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,358 | ₩82,599 | ₩78,335 | ₩78,469 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,806 | ₩84,115 | ₩82,331 | ₩82,398 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,469 | ₩85,804 | ₩83,216 | ₩83,498 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,525 | ₩84,504 | ₩82,921 | ₩84,383 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,214 | ₩85,724 | ₩82,988 | ₩83,122 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,731 | ₩85,616 | ₩83,712 | ₩85,026 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,890 | ₩86,890 | ₩84,074 | ₩84,222 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,844 | ₩87,963 | ₩85,214 | ₩86,032 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,161 | ₩87,400 | ₩84,879 | ₩86,622 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,839 | ₩85,965 | ₩84,195 | ₩85,187 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,321 | ₩86,287 | ₩83,766 | ₩84,329 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,950 | ₩88,633 | ₩84,839 | ₩85,844 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,706 | ₩90,229 | ₩87,829 | ₩88,553 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,499 | ₩90,256 | ₩87,963 | ₩89,277 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,269 | ₩91,436 | ₩88,298 | ₩89,612 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,365 | ₩89,331 | ₩87,708 | ₩89,116 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,773 | ₩91,651 | ₩87,775 | ₩88,808 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,878 | ₩93,327 | ₩90,189 | ₩90,417 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,835 | ₩94,533 | ₩88,365 | ₩92,750 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,480 | ₩88,928 | ₩86,274 | ₩88,821 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,329 | ₩87,909 | ₩84,329 | ₩87,306 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,681 | ₩87,829 | ₩82,841 | ₩84,182 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,877 | ₩87,722 | ₩86,166 | ₩87,145 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,091 | ₩88,043 | ₩86,649 | ₩86,877 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,850 | ₩88,566 | ₩86,005 | ₩87,400 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,055 | ₩87,427 | ₩82,734 | ₩87,212 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,940 | ₩84,195 | ₩82,666 | ₩82,760 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,833 | ₩84,504 | ₩82,331 | ₩83,431 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,799 | ₩85,616 | ₩83,458 | ₩84,624 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩81,996 | ₩85,456 | ₩80,923 | ₩85,295 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,097 | ₩88,178 | ₩81,688 | ₩81,849 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,516 | ₩93,126 | ₩85,375 | ₩89,907 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,908 | ₩103,048 | ₩97,510 | ₩98,288 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,104 | ₩102,405 | ₩100,608 | ₩101,694 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩100,058 | ₩101,895 | ₩99,978 | ₩100,474 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,627 | ₩102,123 | ₩100,058 | ₩100,433 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,259 | ₩102,083 | ₩99,508 | ₩101,573 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,435 | ₩100,755 | ₩98,435 | ₩100,299 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,430 | ₩97,832 | ₩95,553 | ₩97,068 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,175 | ₩97,309 | ₩93,756 | ₩96,223 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,267 | ₩99,267 | ₩97,095 | ₩98,650 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,250 | ₩101,184 | ₩96,075 | ₩99,817 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,338 | ₩96,223 | ₩94,466 | ₩95,150 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,087 | ₩95,150 | ₩91,087 | ₩94,614 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,605 | ₩92,334 | ₩90,430 | ₩90,712 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,522 | ₩93,152 | ₩90,243 | ₩90,471 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,685 | ₩93,139 | ₩90,672 | ₩92,442 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,758 | ₩91,838 | ₩90,216 | ₩91,101 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,763 | ₩93,836 | ₩90,564 | ₩91,570 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,831 | ₩93,984 | ₩92,080 | ₩93,796 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,482 | ₩93,796 | ₩91,798 | ₩92,361 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,154 | ₩93,380 | ₩91,141 | ₩91,919 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,214 | ₩92,361 | ₩90,658 | ₩92,093 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,066 | ₩92,562 | ₩91,114 | ₩91,516 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,725 | ₩91,503 | ₩89,586 | ₩91,248 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,223 | ₩91,718 | ₩88,875 | ₩91,034 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,823 | ₩94,480 | ₩89,988 | ₩90,698 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,390 | ₩93,635 | ₩90,390 | ₩93,340 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,679 | ₩91,878 | ₩89,237 | ₩90,833 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩93,058 | ₩94,238 | ₩89,572 | ₩89,653 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,193 | ₩93,943 | ₩91,543 | ₩93,595 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩95,030 | ₩96,049 | ₩93,313 | ₩93,555 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,313 | ₩95,405 | ₩93,313 | ₩95,231 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,166 | ₩94,654 | ₩92,603 | ₩94,051 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,777 | ₩94,507 | ₩92,495 | ₩93,648 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,618 | ₩93,260 | ₩90,538 | ₩92,616 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,972 | ₩92,777 | ₩90,202 | ₩90,993 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,648 | ₩94,346 | ₩91,543 | ₩92,267 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,869 | ₩97,188 | ₩92,777 | ₩93,085 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,850 | ₩95,834 | ₩92,361 | ₩95,298 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,204 | ₩95,767 | ₩92,844 | ₩93,313 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,514 | ₩94,936 | ₩92,375 | ₩94,024 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,474 | ₩93,756 | ₩91,047 | ₩93,313 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,217 | ₩95,459 | ₩91,825 | ₩91,959 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,244 | ₩97,363 | ₩93,662 | ₩95,593 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,694 | ₩95,512 | ₩93,327 | ₩95,003 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,208 | ₩99,575 | ₩94,600 | ₩95,392 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,449 | ₩99,763 | ₩96,679 | ₩97,457 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,231 | ₩97,819 | ₩94,171 | ₩97,095 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,982 | ₩96,317 | ₩91,919 | ₩95,794 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,509 | ₩97,497 | ₩92,509 | ₩96,880 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,895 | ₩95,445 | ₩92,804 | ₩93,018 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,633 | ₩96,478 | ₩94,426 | ₩95,030 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,604 | ₩98,637 | ₩95,633 | ₩96,089 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,445 | ₩98,583 | ₩94,560 | ₩97,175 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,459 | ₩97,135 | ₩95,003 | ₩96,598 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,874 | ₩96,330 | ₩92,991 | ₩94,104 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,681 | ₩97,564 | ₩91,825 | ₩95,834 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,620 | ₩97,323 | ₩94,466 | ₩95,445 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,231 | ₩97,711 | ₩94,654 | ₩95,861 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,545 | ₩98,570 | ₩94,936 | ₩95,620 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,365 | ₩96,156 | ₩94,265 | ₩95,204 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,890 | ₩95,298 | ₩90,698 | ₩94,560 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,908 | ₩109,122 | ₩92,442 | ₩93,796 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,393 | ₩108,988 | ₩106,132 | ₩106,602 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,632 | ₩109,753 | ₩108,023 | ₩108,063 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,649 | ₩112,810 | ₩108,787 | ₩109,243 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,111 | ₩115,076 | ₩109,149 | ₩112,528 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩114,017 | ₩114,942 | ₩111,429 | ₩113,427 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,515 | ₩114,942 | ₩112,475 | ₩112,676 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,547 | ₩114,942 | ₩112,367 | ₩112,770 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,222 | ₩113,132 | ₩109,954 | ₩112,770 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,103 | ₩110,302 | ₩107,165 | ₩109,900 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,289 | ₩110,302 | ₩107,312 | ₩108,693 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,929 | ₩110,101 | ₩107,768 | ₩109,940 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,714 | ₩108,667 | ₩106,387 | ₩107,768 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,437 | ₩110,959 | ₩105,945 | ₩107,889 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,312 | ₩114,754 | ₩109,900 | ₩110,477 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,679 | ₩117,423 | ₩113,427 | ₩113,923 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,639 | ₩116,363 | ₩114,486 | ₩115,907 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,679 | ₩117,543 | ₩115,022 | ₩116,135 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,948 | ₩116,886 | ₩114,406 | ₩114,821 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,271 | ₩117,396 | ₩113,789 | ₩115,948 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩115,022 | ₩115,693 | ₩113,883 | ₩114,164 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,402 | ₩114,379 | ₩110,504 | ₩114,379 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,580 | ₩114,808 | ₩111,737 | ₩112,086 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,486 | ₩116,041 | ₩112,461 | ₩114,674 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,612 | ₩116,658 | ₩115,009 | ₩115,170 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,333 | ₩114,097 | ₩111,094 | ₩111,670 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,427 | ₩114,379 | ₩111,898 | ₩113,950 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,105 | ₩117,061 | ₩112,488 | ₩113,588 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,513 | ₩116,578 | ₩113,440 | ₩114,915 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩113,065 | ₩115,894 | ₩111,965 | ₩113,735 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,411 | ₩115,411 | ₩111,322 | ₩111,576 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,208 | ₩117,208 | ₩113,977 | ₩114,593 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,294 | ₩120,748 | ₩116,162 | ₩116,591 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,681 | ₩121,888 | ₩117,275 | ₩118,723 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,434 | ₩120,279 | ₩118,428 | ₩119,139 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,110 | ₩123,363 | ₩119,970 | ₩120,761 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,587 | ₩121,191 | ₩118,147 | ₩118,777 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,769 | ₩121,754 | ₩118,857 | ₩121,110 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,970 | ₩123,658 | ₩119,501 | ₩120,882 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,863 | ₩121,083 | ₩118,831 | ₩120,493 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,175 | ₩124,704 | ₩118,455 | ₩118,871 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,673 | ₩123,188 | ₩119,836 | ₩122,102 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,673 | ₩122,371 | ₩119,675 | ₩120,413 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,277 | ₩123,939 | ₩121,754 | ₩122,786 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩126,004 | ₩126,916 | ₩122,290 | ₩122,518 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,913 | ₩126,326 | ₩121,512 | ₩126,152 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩124,033 | ₩127,278 | ₩122,411 | ₩126,125 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,836 | ₩128,123 | ₩124,663 | ₩125,750 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,504 | ₩130,617 | ₩126,822 | ₩127,949 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,801 | ₩130,604 | ₩125,455 | ₩128,954 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,745 | ₩131,140 | ₩128,968 | ₩130,443 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,408 | ₩131,690 | ₩128,364 | ₩131,381 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,198 | ₩134,010 | ₩126,782 | ₩133,500 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩129,008 | ₩129,008 | ₩125,575 | ₩126,326 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,945 | ₩129,008 | ₩124,704 | ₩127,841 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,148 | ₩131,596 | ₩124,342 | ₩125,079 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,424 | ₩131,663 | ₩128,981 | ₩131,261 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,225 | ₩130,067 | ₩126,098 | ₩129,504 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,095 | ₩127,962 | ₩122,679 | ₩127,868 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,174 | ₩124,181 | ₩118,174 | ₩122,330 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,876 | ₩121,526 | ₩117,409 | ₩118,415 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,584 | ₩138,461 | ₩117,704 | ₩118,509 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,436 | ₩145,287 | ₩135,029 | ₩135,257 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,522 | ₩146,158 | ₩135,739 | ₩139,266 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩134,988 | ₩137,858 | ₩134,036 | ₩137,710 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,607 | ₩137,724 | ₩132,293 | ₩135,471 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,922 | ₩132,427 | ₩127,372 | ₩132,280 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,217 | ₩130,255 | ₩127,023 | ₩128,592 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,215 | ₩131,743 | ₩125,830 | ₩128,069 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,284 | ₩129,947 | ₩128,123 | ₩129,813 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,518 | ₩131,019 | ₩127,023 | ₩129,303 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,609 | ₩132,508 | ₩128,539 | ₩130,818 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,215 | ₩132,025 | ₩129,450 | ₩130,724 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,813 | ₩130,644 | ₩127,989 | ₩129,853 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,349 | ₩131,408 | ₩129,276 | ₩129,705 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,561 | ₩132,602 | ₩129,745 | ₩130,175 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,778 | ₩132,910 | ₩128,633 | ₩131,623 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,263 | ₩131,328 | ₩126,661 | ₩129,732 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,335 | ₩132,468 | ₩127,855 | ₩128,713 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,701 | ₩133,929 | ₩131,261 | ₩131,676 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,400 | ₩133,943 | ₩131,810 | ₩133,071 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,671 | ₩132,789 | ₩128,847 | ₩131,690 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,701 | ₩134,090 | ₩129,531 | ₩130,416 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,870 | ₩134,975 | ₩132,749 | ₩133,339 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,433 | ₩134,975 | ₩132,347 | ₩133,527 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,588 | ₩135,257 | ₩132,293 | ₩132,615 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,420 | ₩134,050 | ₩131,703 | ₩132,119 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,173 | ₩134,331 | ₩129,719 | ₩133,983 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩130,081 | ₩133,285 | ₩129,531 | ₩132,642 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,270 | ₩130,000 | ₩127,667 | ₩129,263 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩130,054 | ₩130,067 | ₩127,386 | ₩127,828 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,443 | ₩130,443 | ₩129,477 | ₩129,960 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,604 | ₩131,288 | ₩129,035 | ₩130,429 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,751 | ₩131,180 | ₩130,268 | ₩130,604 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,630 | ₩131,381 | ₩129,772 | ₩130,724 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩131,006 | ₩131,395 | ₩129,947 | ₩131,100 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,255 | ₩131,355 | ₩129,960 | ₩130,845 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,807 | ₩131,502 | ₩128,807 | ₩129,692 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,408 | ₩132,561 | ₩129,638 | ₩130,483 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩130,081 | ₩132,427 | ₩129,115 | ₩129,652 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩132,038 | ₩133,098 | ₩130,416 | ₩131,878 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,749 | ₩133,218 | ₩130,724 | ₩131,355 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,827 | ₩135,230 | ₩131,328 | ₩132,548 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,218 | ₩134,935 | ₩132,803 | ₩134,036 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,492 | ₩136,034 | ₩131,797 | ₩132,897 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,780 | ₩137,979 | ₩134,291 | ₩134,439 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,737 | ₩138,756 | ₩135,940 | ₩136,034 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,875 | ₩141,358 | ₩137,187 | ₩137,348 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,475 | ₩141,358 | ₩138,180 | ₩141,009 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,866 | ₩139,373 | ₩136,343 | ₩139,306 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,710 | ₩138,689 | ₩135,525 | ₩136,745 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,946 | ₩138,917 | ₩135,967 | ₩136,128 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,639 | ₩142,417 | ₩137,845 | ₩138,287 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,816 | ₩142,672 | ₩139,413 | ₩141,411 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,837 | ₩140,982 | ₩137,496 | ₩139,293 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,346 | ₩141,827 | ₩139,118 | ₩139,252 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,465 | ₩141,934 | ₩137,845 | ₩138,810 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,863 | ₩154,566 | ₩141,291 | ₩142,323 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩167,036 | ₩170,294 | ₩150,556 | ₩151,562 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩172,976 | ₩176,422 | ₩165,722 | ₩170,482 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,487 | ₩180,163 | ₩176,436 | ₩176,892 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,824 | ₩179,761 | ₩176,181 | ₩179,037 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,951 | ₩181,719 | ₩177,937 | ₩179,412 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,200 | ₩178,943 | ₩176,328 | ₩177,964 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,920 | ₩177,012 | ₩173,928 | ₩176,637 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,508 | ₩177,562 | ₩174,035 | ₩175,215 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,909 | ₩175,564 | ₩171,434 | ₩175,323 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,428 | ₩178,434 | ₩173,486 | ₩174,518 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩176,020 | ₩178,098 | ₩175,095 | ₩177,280 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩173,968 | ₩176,449 | ₩172,037 | ₩175,403 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,573 | ₩179,573 | ₩176,597 | ₩176,677 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,447 | ₩181,022 | ₩178,192 | ₩180,150 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,589 | ₩181,022 | ₩177,589 | ₩179,225 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,414 | ₩180,619 | ₩176,529 | ₩178,983 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,736 | ₩178,742 | ₩175,725 | ₩177,414 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,828 | ₩180,378 | ₩176,811 | ₩177,736 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,640 | ₩180,297 | ₩178,072 | ₩178,179 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,156 | ₩178,313 | ₩174,156 | ₩177,656 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩180,002 | ₩180,405 | ₩174,049 | ₩174,545 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,594 | ₩180,861 | ₩178,232 | ₩179,976 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩177,052 | ₩180,364 | ₩176,436 | ₩179,211 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,658 | ₩177,039 | ₩174,076 | ₩175,484 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,715 | ₩178,876 | ₩175,081 | ₩175,658 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,943 | ₩179,479 | ₩176,999 | ₩178,085 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,210 | ₩178,340 | ₩173,982 | ₩177,736 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,746 | ₩178,031 | ₩174,317 | ₩176,395 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩176,047 | ₩176,717 | ₩172,547 | ₩172,708 | -1.90% | 73.9만 |
|---|