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 | ₩79,905 | ₩79,919 | ₩78,618 | ₩79,503 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,437 | ₩79,851 | ₩77,437 | ₩79,744 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,455 | ₩80,455 | ₩75,627 | ₩78,162 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,294 | ₩81,810 | ₩79,516 | ₩80,683 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,570 | ₩81,769 | ₩79,127 | ₩80,147 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,482 | ₩81,085 | ₩78,792 | ₩80,012 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,583 | ₩81,742 | ₩79,288 | ₩79,932 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,516 | ₩80,240 | ₩78,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,060 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,369 | ₩80,361 | ₩78,484 | ₩78,926 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,480 | ₩82,480 | ₩77,893 | ₩79,691 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,376 | ₩83,003 | ₩78,376 | ₩81,662 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,373 | ₩82,614 | ₩78,349 | ₩78,484 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,821 | ₩84,130 | ₩82,346 | ₩82,413 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,484 | ₩85,820 | ₩83,231 | ₩83,513 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,540 | ₩84,519 | ₩82,936 | ₩84,398 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,229 | ₩85,739 | ₩83,003 | ₩83,137 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,747 | ₩85,632 | ₩83,727 | ₩85,042 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,906 | ₩86,906 | ₩84,089 | ₩84,237 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,860 | ₩87,979 | ₩85,229 | ₩86,048 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,176 | ₩87,416 | ₩84,894 | ₩86,638 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,854 | ₩85,980 | ₩84,210 | ₩85,203 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,337 | ₩86,302 | ₩83,781 | ₩84,344 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,965 | ₩88,649 | ₩84,854 | ₩85,860 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,722 | ₩90,245 | ₩87,845 | ₩88,569 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,515 | ₩90,272 | ₩87,979 | ₩89,293 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,286 | ₩91,452 | ₩88,314 | ₩89,628 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,381 | ₩89,347 | ₩87,724 | ₩89,132 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,789 | ₩91,667 | ₩87,791 | ₩88,824 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,895 | ₩93,343 | ₩90,205 | ₩90,433 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,851 | ₩94,550 | ₩88,381 | ₩92,767 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,496 | ₩88,944 | ₩86,289 | ₩88,837 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,344 | ₩87,925 | ₩84,344 | ₩87,322 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,697 | ₩87,845 | ₩82,856 | ₩84,197 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,892 | ₩87,737 | ₩86,182 | ₩87,161 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,107 | ₩88,059 | ₩86,664 | ₩86,892 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,866 | ₩88,582 | ₩86,021 | ₩87,416 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,070 | ₩87,442 | ₩82,748 | ₩87,228 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,955 | ₩84,210 | ₩82,681 | ₩82,775 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,848 | ₩84,519 | ₩82,346 | ₩83,446 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,814 | ₩85,632 | ₩83,473 | ₩84,639 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩82,011 | ₩85,471 | ₩80,938 | ₩85,310 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,113 | ₩88,193 | ₩81,702 | ₩81,863 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,533 | ₩93,142 | ₩85,390 | ₩89,923 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,927 | ₩103,067 | ₩97,528 | ₩98,306 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,122 | ₩102,423 | ₩100,626 | ₩101,712 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩100,076 | ₩101,913 | ₩99,995 | ₩100,492 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,645 | ₩102,141 | ₩100,076 | ₩100,451 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,277 | ₩102,101 | ₩99,526 | ₩101,591 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,453 | ₩100,773 | ₩98,453 | ₩100,317 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,447 | ₩97,850 | ₩95,570 | ₩97,085 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,192 | ₩97,327 | ₩93,773 | ₩96,240 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,285 | ₩99,285 | ₩97,112 | ₩98,668 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,267 | ₩101,202 | ₩96,093 | ₩99,834 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,355 | ₩96,240 | ₩94,483 | ₩95,167 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,104 | ₩95,167 | ₩91,104 | ₩94,631 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,621 | ₩92,351 | ₩90,446 | ₩90,728 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,539 | ₩93,169 | ₩90,259 | ₩90,487 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,701 | ₩93,156 | ₩90,688 | ₩92,458 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,774 | ₩91,855 | ₩90,232 | ₩91,117 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,780 | ₩93,853 | ₩90,581 | ₩91,586 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,847 | ₩94,000 | ₩92,096 | ₩93,813 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,498 | ₩93,813 | ₩91,814 | ₩92,378 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,171 | ₩93,397 | ₩91,157 | ₩91,935 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,230 | ₩92,378 | ₩90,674 | ₩92,109 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,083 | ₩92,579 | ₩91,130 | ₩91,533 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,742 | ₩91,519 | ₩89,602 | ₩91,265 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,239 | ₩91,734 | ₩88,891 | ₩91,050 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,840 | ₩94,497 | ₩90,004 | ₩90,715 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,406 | ₩93,652 | ₩90,406 | ₩93,357 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,695 | ₩91,895 | ₩89,253 | ₩90,849 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩93,075 | ₩94,255 | ₩89,588 | ₩89,669 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,209 | ₩93,960 | ₩91,560 | ₩93,612 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩95,047 | ₩96,066 | ₩93,330 | ₩93,571 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,330 | ₩95,422 | ₩93,330 | ₩95,248 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,182 | ₩94,671 | ₩92,619 | ₩94,068 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,793 | ₩94,524 | ₩92,512 | ₩93,665 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,634 | ₩93,276 | ₩90,554 | ₩92,633 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,989 | ₩92,793 | ₩90,218 | ₩91,010 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,665 | ₩94,363 | ₩91,560 | ₩92,284 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,886 | ₩97,206 | ₩92,793 | ₩93,102 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,866 | ₩95,851 | ₩92,378 | ₩95,315 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,221 | ₩95,784 | ₩92,861 | ₩93,330 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,531 | ₩94,953 | ₩92,391 | ₩94,041 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,491 | ₩93,773 | ₩91,063 | ₩93,330 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,234 | ₩95,476 | ₩91,841 | ₩91,975 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,261 | ₩97,380 | ₩93,679 | ₩95,610 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,711 | ₩95,529 | ₩93,343 | ₩95,020 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,225 | ₩99,593 | ₩94,617 | ₩95,409 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,466 | ₩99,781 | ₩96,696 | ₩97,474 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,248 | ₩97,836 | ₩94,188 | ₩97,112 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,999 | ₩96,334 | ₩91,935 | ₩95,811 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,525 | ₩97,514 | ₩92,525 | ₩96,897 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,912 | ₩95,462 | ₩92,820 | ₩93,035 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,650 | ₩96,495 | ₩94,443 | ₩95,047 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,622 | ₩98,654 | ₩95,650 | ₩96,106 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,462 | ₩98,601 | ₩94,577 | ₩97,192 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,476 | ₩97,152 | ₩95,020 | ₩96,616 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,892 | ₩96,347 | ₩93,008 | ₩94,121 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,698 | ₩97,581 | ₩91,841 | ₩95,851 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,637 | ₩97,340 | ₩94,483 | ₩95,462 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,248 | ₩97,729 | ₩94,671 | ₩95,878 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,562 | ₩98,587 | ₩94,953 | ₩95,637 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,382 | ₩96,173 | ₩94,282 | ₩95,221 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,907 | ₩95,315 | ₩90,715 | ₩94,577 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,927 | ₩109,142 | ₩92,458 | ₩93,813 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,412 | ₩109,008 | ₩106,151 | ₩106,621 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,652 | ₩109,772 | ₩108,042 | ₩108,082 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,669 | ₩112,830 | ₩108,807 | ₩109,263 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,131 | ₩115,097 | ₩109,169 | ₩112,548 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩114,037 | ₩114,963 | ₩111,449 | ₩113,447 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,535 | ₩114,963 | ₩112,495 | ₩112,696 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,568 | ₩114,963 | ₩112,388 | ₩112,790 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,242 | ₩113,152 | ₩109,973 | ₩112,790 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,123 | ₩110,322 | ₩107,184 | ₩109,920 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,309 | ₩110,322 | ₩107,331 | ₩108,713 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,948 | ₩110,121 | ₩107,787 | ₩109,960 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,734 | ₩108,686 | ₩106,406 | ₩107,787 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,456 | ₩110,979 | ₩105,963 | ₩107,908 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,332 | ₩114,775 | ₩109,920 | ₩110,497 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,700 | ₩117,444 | ₩113,447 | ₩113,943 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,660 | ₩116,384 | ₩114,507 | ₩115,928 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,700 | ₩117,564 | ₩115,043 | ₩116,156 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,968 | ₩116,907 | ₩114,426 | ₩114,842 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,292 | ₩117,417 | ₩113,809 | ₩115,968 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩115,043 | ₩115,714 | ₩113,903 | ₩114,185 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,422 | ₩114,399 | ₩110,523 | ₩114,399 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,600 | ₩114,828 | ₩111,757 | ₩112,106 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,507 | ₩116,062 | ₩112,481 | ₩114,694 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,633 | ₩116,679 | ₩115,030 | ₩115,191 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,353 | ₩114,118 | ₩111,113 | ₩111,690 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,447 | ₩114,399 | ₩111,918 | ₩113,970 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,125 | ₩117,082 | ₩112,508 | ₩113,608 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,533 | ₩116,599 | ₩113,460 | ₩114,936 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩113,085 | ₩115,915 | ₩111,985 | ₩113,755 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,432 | ₩115,432 | ₩111,341 | ₩111,596 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,229 | ₩117,229 | ₩113,997 | ₩114,614 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,315 | ₩120,770 | ₩116,183 | ₩116,612 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,703 | ₩121,910 | ₩117,296 | ₩118,745 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,455 | ₩120,300 | ₩118,449 | ₩119,160 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,132 | ₩123,385 | ₩119,992 | ₩120,783 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,609 | ₩121,212 | ₩118,168 | ₩118,798 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,791 | ₩121,776 | ₩118,879 | ₩121,132 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,992 | ₩123,680 | ₩119,522 | ₩120,904 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,885 | ₩121,105 | ₩118,852 | ₩120,515 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,197 | ₩124,726 | ₩118,476 | ₩118,892 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,695 | ₩123,211 | ₩119,858 | ₩122,124 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,695 | ₩122,392 | ₩119,697 | ₩120,434 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,299 | ₩123,962 | ₩121,776 | ₩122,808 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩126,027 | ₩126,939 | ₩122,312 | ₩122,540 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,935 | ₩126,349 | ₩121,534 | ₩126,174 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩124,055 | ₩127,301 | ₩122,433 | ₩126,148 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,858 | ₩128,146 | ₩124,686 | ₩125,772 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,527 | ₩130,640 | ₩126,845 | ₩127,972 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,824 | ₩130,627 | ₩125,477 | ₩128,977 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,769 | ₩131,163 | ₩128,991 | ₩130,466 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,432 | ₩131,713 | ₩128,387 | ₩131,405 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,221 | ₩134,034 | ₩126,805 | ₩133,524 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩129,031 | ₩129,031 | ₩125,598 | ₩126,349 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,967 | ₩129,031 | ₩124,726 | ₩127,864 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,171 | ₩131,619 | ₩124,364 | ₩125,102 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,447 | ₩131,687 | ₩129,004 | ₩131,284 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,247 | ₩130,091 | ₩126,121 | ₩129,527 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,117 | ₩127,985 | ₩122,701 | ₩127,891 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,195 | ₩124,203 | ₩118,195 | ₩122,352 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,898 | ₩121,548 | ₩117,430 | ₩118,436 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,609 | ₩138,486 | ₩117,725 | ₩118,530 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,462 | ₩145,313 | ₩135,053 | ₩135,281 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,548 | ₩146,184 | ₩135,764 | ₩139,291 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩135,013 | ₩137,883 | ₩134,060 | ₩137,735 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,631 | ₩137,748 | ₩132,317 | ₩135,495 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,945 | ₩132,451 | ₩127,395 | ₩132,303 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,240 | ₩130,278 | ₩127,046 | ₩128,615 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,238 | ₩131,767 | ₩125,853 | ₩128,092 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,307 | ₩129,970 | ₩128,146 | ₩129,836 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,541 | ₩131,043 | ₩127,046 | ₩129,326 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,633 | ₩132,531 | ₩128,562 | ₩130,842 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,238 | ₩132,049 | ₩129,474 | ₩130,748 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,836 | ₩130,667 | ₩128,012 | ₩129,876 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,372 | ₩131,432 | ₩129,299 | ₩129,728 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,585 | ₩132,625 | ₩129,769 | ₩130,198 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,801 | ₩132,934 | ₩128,656 | ₩131,646 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,286 | ₩131,351 | ₩126,684 | ₩129,755 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,359 | ₩132,491 | ₩127,878 | ₩128,736 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,725 | ₩133,953 | ₩131,284 | ₩131,700 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,424 | ₩133,966 | ₩131,834 | ₩133,095 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,694 | ₩132,813 | ₩128,870 | ₩131,713 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,725 | ₩134,114 | ₩129,554 | ₩130,439 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,894 | ₩134,999 | ₩132,773 | ₩133,363 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,457 | ₩134,999 | ₩132,371 | ₩133,551 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,612 | ₩135,281 | ₩132,317 | ₩132,639 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,443 | ₩134,074 | ₩131,727 | ₩132,143 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,196 | ₩134,355 | ₩129,742 | ₩134,007 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩130,104 | ₩133,309 | ₩129,554 | ₩132,666 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,293 | ₩130,024 | ₩127,690 | ₩129,286 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩130,077 | ₩130,091 | ₩127,408 | ₩127,851 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,466 | ₩130,466 | ₩129,500 | ₩129,983 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,627 | ₩131,311 | ₩129,058 | ₩130,453 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,775 | ₩131,204 | ₩130,292 | ₩130,627 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,654 | ₩131,405 | ₩129,796 | ₩130,748 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩131,029 | ₩131,418 | ₩129,970 | ₩131,123 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,278 | ₩131,378 | ₩129,983 | ₩130,868 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,830 | ₩131,526 | ₩128,830 | ₩129,715 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,432 | ₩132,585 | ₩129,661 | ₩130,506 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩130,104 | ₩132,451 | ₩129,138 | ₩129,675 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩132,062 | ₩133,122 | ₩130,439 | ₩131,901 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,773 | ₩133,242 | ₩130,748 | ₩131,378 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,852 | ₩135,254 | ₩131,351 | ₩132,572 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,242 | ₩134,959 | ₩132,827 | ₩134,060 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,516 | ₩136,059 | ₩131,821 | ₩132,920 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,804 | ₩138,003 | ₩134,315 | ₩134,463 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,762 | ₩138,781 | ₩135,965 | ₩136,059 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,900 | ₩141,383 | ₩137,212 | ₩137,373 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,500 | ₩141,383 | ₩138,204 | ₩141,034 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,890 | ₩139,398 | ₩136,367 | ₩139,331 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,735 | ₩138,714 | ₩135,549 | ₩136,769 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,971 | ₩138,942 | ₩135,992 | ₩136,153 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,665 | ₩142,442 | ₩137,869 | ₩138,312 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,841 | ₩142,697 | ₩139,438 | ₩141,437 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,862 | ₩141,007 | ₩137,520 | ₩139,318 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,371 | ₩141,852 | ₩139,143 | ₩139,277 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,490 | ₩141,960 | ₩137,869 | ₩138,835 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,890 | ₩154,593 | ₩141,316 | ₩142,349 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩167,066 | ₩170,325 | ₩150,583 | ₩151,589 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩173,007 | ₩176,454 | ₩165,751 | ₩170,513 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,519 | ₩180,196 | ₩176,467 | ₩176,923 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,856 | ₩179,793 | ₩176,212 | ₩179,069 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,983 | ₩181,751 | ₩177,969 | ₩179,445 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,232 | ₩178,975 | ₩176,360 | ₩177,996 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,952 | ₩177,044 | ₩173,959 | ₩176,668 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,540 | ₩177,594 | ₩174,067 | ₩175,247 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,940 | ₩175,595 | ₩171,465 | ₩175,354 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,460 | ₩178,466 | ₩173,517 | ₩174,549 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩176,051 | ₩178,130 | ₩175,126 | ₩177,312 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩174,000 | ₩176,481 | ₩172,068 | ₩175,435 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,605 | ₩179,605 | ₩176,628 | ₩176,709 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,479 | ₩181,054 | ₩178,224 | ₩180,182 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,621 | ₩181,054 | ₩177,621 | ₩179,257 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,446 | ₩180,652 | ₩176,561 | ₩179,015 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,768 | ₩178,774 | ₩175,756 | ₩177,446 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,860 | ₩180,410 | ₩176,843 | ₩177,768 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,673 | ₩180,330 | ₩178,103 | ₩178,211 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,187 | ₩178,345 | ₩174,187 | ₩177,688 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩180,035 | ₩180,437 | ₩174,080 | ₩174,576 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,626 | ₩180,893 | ₩178,264 | ₩180,008 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩177,084 | ₩180,397 | ₩176,467 | ₩179,243 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,689 | ₩177,071 | ₩174,107 | ₩175,515 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,747 | ₩178,908 | ₩175,113 | ₩175,689 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,975 | ₩179,512 | ₩177,030 | ₩178,117 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,241 | ₩178,372 | ₩174,013 | ₩177,768 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,777 | ₩178,063 | ₩174,348 | ₩176,427 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩176,078 | ₩176,749 | ₩172,578 | ₩172,739 | -1.90% | 73.9만 |
|---|