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 | ₩79,915 | ₩79,929 | ₩78,628 | ₩79,513 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,447 | ₩79,862 | ₩77,447 | ₩79,754 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,465 | ₩80,465 | ₩75,636 | ₩78,172 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,304 | ₩81,820 | ₩79,526 | ₩80,693 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,580 | ₩81,780 | ₩79,137 | ₩80,157 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,492 | ₩81,096 | ₩78,802 | ₩80,023 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,593 | ₩81,753 | ₩79,298 | ₩79,942 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,526 | ₩80,251 | ₩78,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,070 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,379 | ₩80,371 | ₩78,493 | ₩78,936 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,491 | ₩82,491 | ₩77,903 | ₩79,701 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,386 | ₩83,014 | ₩78,386 | ₩81,672 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,383 | ₩82,625 | ₩78,359 | ₩78,493 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,832 | ₩84,140 | ₩82,356 | ₩82,424 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,495 | ₩85,830 | ₩83,242 | ₩83,523 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,550 | ₩84,529 | ₩82,947 | ₩84,409 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,240 | ₩85,750 | ₩83,014 | ₩83,148 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,757 | ₩85,643 | ₩83,738 | ₩85,052 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,917 | ₩86,917 | ₩84,100 | ₩84,248 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,871 | ₩87,990 | ₩85,240 | ₩86,058 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,187 | ₩87,427 | ₩84,905 | ₩86,649 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,865 | ₩85,991 | ₩84,221 | ₩85,213 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,348 | ₩86,313 | ₩83,792 | ₩84,355 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,977 | ₩88,661 | ₩84,865 | ₩85,871 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,734 | ₩90,257 | ₩87,856 | ₩88,580 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,526 | ₩90,284 | ₩87,990 | ₩89,304 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,297 | ₩91,464 | ₩88,325 | ₩89,640 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,392 | ₩89,358 | ₩87,735 | ₩89,143 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,801 | ₩91,679 | ₩87,802 | ₩88,835 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,907 | ₩93,355 | ₩90,217 | ₩90,445 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,862 | ₩94,562 | ₩88,392 | ₩92,778 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,507 | ₩88,956 | ₩86,300 | ₩88,848 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,355 | ₩87,936 | ₩84,355 | ₩87,333 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,708 | ₩87,856 | ₩82,866 | ₩84,207 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,903 | ₩87,748 | ₩86,193 | ₩87,172 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,118 | ₩88,070 | ₩86,675 | ₩86,903 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,877 | ₩88,594 | ₩86,032 | ₩87,427 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,081 | ₩87,453 | ₩82,759 | ₩87,239 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,966 | ₩84,221 | ₩82,692 | ₩82,786 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,859 | ₩84,529 | ₩82,356 | ₩83,456 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,824 | ₩85,643 | ₩83,483 | ₩84,650 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩82,021 | ₩85,482 | ₩80,948 | ₩85,321 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,124 | ₩88,205 | ₩81,713 | ₩81,874 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,544 | ₩93,154 | ₩85,401 | ₩89,935 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,940 | ₩103,080 | ₩97,540 | ₩98,318 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,135 | ₩102,436 | ₩100,638 | ₩101,725 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩100,089 | ₩101,926 | ₩100,008 | ₩100,504 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,658 | ₩102,154 | ₩100,089 | ₩100,464 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,290 | ₩102,114 | ₩99,539 | ₩101,604 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,466 | ₩100,786 | ₩98,466 | ₩100,330 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,460 | ₩97,862 | ₩95,582 | ₩97,097 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,205 | ₩97,339 | ₩93,784 | ₩96,252 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,297 | ₩99,297 | ₩97,124 | ₩98,680 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,279 | ₩101,215 | ₩96,105 | ₩99,847 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,367 | ₩96,252 | ₩94,495 | ₩95,179 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,115 | ₩95,179 | ₩91,115 | ₩94,643 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,632 | ₩92,363 | ₩90,458 | ₩90,740 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,550 | ₩93,181 | ₩90,270 | ₩90,498 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,713 | ₩93,167 | ₩90,699 | ₩92,470 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,786 | ₩91,866 | ₩90,243 | ₩91,129 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,792 | ₩93,865 | ₩90,592 | ₩91,598 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,859 | ₩94,012 | ₩92,108 | ₩93,825 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,510 | ₩93,825 | ₩91,826 | ₩92,389 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,182 | ₩93,409 | ₩91,169 | ₩91,947 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,242 | ₩92,389 | ₩90,686 | ₩92,121 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,094 | ₩92,591 | ₩91,142 | ₩91,544 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,753 | ₩91,531 | ₩89,613 | ₩91,276 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,251 | ₩91,746 | ₩88,902 | ₩91,062 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,851 | ₩94,509 | ₩90,015 | ₩90,726 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,418 | ₩93,664 | ₩90,418 | ₩93,369 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,707 | ₩91,907 | ₩89,264 | ₩90,860 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩93,087 | ₩94,267 | ₩89,600 | ₩89,680 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,221 | ₩93,972 | ₩91,571 | ₩93,623 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩95,059 | ₩96,078 | ₩93,342 | ₩93,583 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,342 | ₩95,434 | ₩93,342 | ₩95,260 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,194 | ₩94,683 | ₩92,631 | ₩94,079 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,805 | ₩94,536 | ₩92,524 | ₩93,677 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,646 | ₩93,288 | ₩90,565 | ₩92,644 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩92,000 | ₩92,805 | ₩90,230 | ₩91,021 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,677 | ₩94,375 | ₩91,571 | ₩92,296 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,898 | ₩97,218 | ₩92,805 | ₩93,114 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,878 | ₩95,863 | ₩92,389 | ₩95,327 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,233 | ₩95,796 | ₩92,872 | ₩93,342 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,543 | ₩94,965 | ₩92,403 | ₩94,053 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,503 | ₩93,784 | ₩91,075 | ₩93,342 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,246 | ₩95,488 | ₩91,853 | ₩91,987 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,273 | ₩97,393 | ₩93,691 | ₩95,622 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,723 | ₩95,542 | ₩93,355 | ₩95,032 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,238 | ₩99,606 | ₩94,629 | ₩95,421 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,479 | ₩99,793 | ₩96,708 | ₩97,486 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,260 | ₩97,849 | ₩94,200 | ₩97,124 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩96,011 | ₩96,346 | ₩91,947 | ₩95,823 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,537 | ₩97,527 | ₩92,537 | ₩96,910 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,925 | ₩95,474 | ₩92,832 | ₩93,047 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,662 | ₩96,507 | ₩94,455 | ₩95,059 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,634 | ₩98,667 | ₩95,662 | ₩96,118 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,474 | ₩98,613 | ₩94,589 | ₩97,205 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,488 | ₩97,164 | ₩95,032 | ₩96,628 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,904 | ₩96,360 | ₩93,020 | ₩94,133 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,710 | ₩97,594 | ₩91,853 | ₩95,863 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,649 | ₩97,352 | ₩94,495 | ₩95,474 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,260 | ₩97,741 | ₩94,683 | ₩95,890 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,574 | ₩98,600 | ₩94,965 | ₩95,649 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,394 | ₩96,185 | ₩94,294 | ₩95,233 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,919 | ₩95,327 | ₩90,726 | ₩94,589 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,941 | ₩109,156 | ₩92,470 | ₩93,825 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,426 | ₩109,022 | ₩106,165 | ₩106,634 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,666 | ₩109,786 | ₩108,056 | ₩108,096 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,683 | ₩112,844 | ₩108,820 | ₩109,277 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,145 | ₩115,111 | ₩109,183 | ₩112,563 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩114,052 | ₩114,977 | ₩111,463 | ₩113,461 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,549 | ₩114,977 | ₩112,509 | ₩112,710 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,582 | ₩114,977 | ₩112,402 | ₩112,804 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,256 | ₩113,166 | ₩109,987 | ₩112,804 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,136 | ₩110,336 | ₩107,197 | ₩109,934 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,323 | ₩110,336 | ₩107,345 | ₩108,727 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,962 | ₩110,135 | ₩107,801 | ₩109,974 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,747 | ₩108,700 | ₩106,420 | ₩107,801 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,470 | ₩110,993 | ₩105,977 | ₩107,922 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,347 | ₩114,789 | ₩109,934 | ₩110,511 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,715 | ₩117,459 | ₩113,461 | ₩113,958 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,675 | ₩116,399 | ₩114,521 | ₩115,943 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,715 | ₩117,579 | ₩115,058 | ₩116,171 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,983 | ₩116,922 | ₩114,441 | ₩114,856 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,306 | ₩117,432 | ₩113,824 | ₩115,983 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩115,058 | ₩115,728 | ₩113,917 | ₩114,199 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,436 | ₩114,414 | ₩110,537 | ₩114,414 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,615 | ₩114,843 | ₩111,771 | ₩112,120 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,521 | ₩116,077 | ₩112,496 | ₩114,709 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,648 | ₩116,694 | ₩115,044 | ₩115,205 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,368 | ₩114,132 | ₩111,128 | ₩111,704 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,461 | ₩114,414 | ₩111,932 | ₩113,985 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,139 | ₩117,096 | ₩112,522 | ₩113,622 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,548 | ₩116,613 | ₩113,475 | ₩114,950 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩113,099 | ₩115,929 | ₩111,999 | ₩113,770 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,447 | ₩115,447 | ₩111,356 | ₩111,610 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,244 | ₩117,244 | ₩114,011 | ₩114,628 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,330 | ₩120,785 | ₩116,198 | ₩116,627 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,718 | ₩121,925 | ₩117,311 | ₩118,760 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,470 | ₩120,316 | ₩118,464 | ₩119,175 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,147 | ₩123,401 | ₩120,007 | ₩120,798 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,624 | ₩121,228 | ₩118,183 | ₩118,813 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,806 | ₩121,791 | ₩118,894 | ₩121,147 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩120,007 | ₩123,696 | ₩119,538 | ₩120,919 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,900 | ₩121,120 | ₩118,867 | ₩120,530 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,213 | ₩124,742 | ₩118,491 | ₩118,907 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,710 | ₩123,226 | ₩119,873 | ₩122,140 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,710 | ₩122,408 | ₩119,712 | ₩120,450 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,314 | ₩123,977 | ₩121,791 | ₩122,824 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩126,043 | ₩126,955 | ₩122,327 | ₩122,555 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,950 | ₩126,365 | ₩121,550 | ₩126,190 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩124,071 | ₩127,317 | ₩122,448 | ₩126,164 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,875 | ₩128,162 | ₩124,702 | ₩125,788 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,544 | ₩130,657 | ₩126,861 | ₩127,988 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,840 | ₩130,644 | ₩125,493 | ₩128,994 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,785 | ₩131,180 | ₩129,007 | ₩130,483 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,448 | ₩131,730 | ₩128,404 | ₩131,422 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,237 | ₩134,051 | ₩126,821 | ₩133,541 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩129,047 | ₩129,047 | ₩125,614 | ₩126,365 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,983 | ₩129,047 | ₩124,742 | ₩127,880 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,188 | ₩131,636 | ₩124,380 | ₩125,117 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,463 | ₩131,703 | ₩129,021 | ₩131,301 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,263 | ₩130,107 | ₩126,137 | ₩129,544 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,132 | ₩128,001 | ₩122,716 | ₩127,907 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,210 | ₩124,219 | ₩118,210 | ₩122,368 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,913 | ₩121,563 | ₩117,445 | ₩118,451 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,626 | ₩138,504 | ₩117,740 | ₩118,545 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,480 | ₩145,331 | ₩135,070 | ₩135,298 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,566 | ₩146,203 | ₩135,781 | ₩139,308 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩135,030 | ₩137,900 | ₩134,077 | ₩137,753 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,648 | ₩137,766 | ₩132,334 | ₩135,513 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,961 | ₩132,468 | ₩127,411 | ₩132,320 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,256 | ₩130,295 | ₩127,062 | ₩128,632 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,255 | ₩131,784 | ₩125,869 | ₩128,109 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,323 | ₩129,986 | ₩128,162 | ₩129,852 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,557 | ₩131,059 | ₩127,062 | ₩129,343 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,650 | ₩132,548 | ₩128,578 | ₩130,858 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,255 | ₩132,065 | ₩129,490 | ₩130,764 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,852 | ₩130,684 | ₩128,028 | ₩129,892 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,389 | ₩131,448 | ₩129,316 | ₩129,745 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,602 | ₩132,642 | ₩129,785 | ₩130,214 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,818 | ₩132,951 | ₩128,672 | ₩131,663 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,302 | ₩131,368 | ₩126,700 | ₩129,772 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,375 | ₩132,508 | ₩127,894 | ₩128,752 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,742 | ₩133,970 | ₩131,301 | ₩131,717 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,441 | ₩133,983 | ₩131,851 | ₩133,112 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,711 | ₩132,830 | ₩128,886 | ₩131,730 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,742 | ₩134,131 | ₩129,571 | ₩130,456 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,910 | ₩135,016 | ₩132,790 | ₩133,380 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,474 | ₩135,016 | ₩132,387 | ₩133,568 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,629 | ₩135,298 | ₩132,334 | ₩132,656 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,460 | ₩134,091 | ₩131,743 | ₩132,159 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,213 | ₩134,372 | ₩129,758 | ₩134,024 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩130,120 | ₩133,326 | ₩129,571 | ₩132,682 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,310 | ₩130,040 | ₩127,706 | ₩129,302 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩130,094 | ₩130,107 | ₩127,424 | ₩127,867 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,483 | ₩130,483 | ₩129,517 | ₩130,000 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,644 | ₩131,328 | ₩129,074 | ₩130,469 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,791 | ₩131,220 | ₩130,308 | ₩130,644 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,670 | ₩131,422 | ₩129,812 | ₩130,764 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩131,046 | ₩131,435 | ₩129,986 | ₩131,140 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,295 | ₩131,395 | ₩130,000 | ₩130,885 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,846 | ₩131,542 | ₩128,846 | ₩129,732 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,448 | ₩132,602 | ₩129,678 | ₩130,523 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩130,120 | ₩132,468 | ₩129,155 | ₩129,691 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩132,079 | ₩133,138 | ₩130,456 | ₩131,918 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,790 | ₩133,259 | ₩130,764 | ₩131,395 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,869 | ₩135,271 | ₩131,368 | ₩132,588 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,259 | ₩134,976 | ₩132,843 | ₩134,077 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,533 | ₩136,076 | ₩131,837 | ₩132,937 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,821 | ₩138,021 | ₩134,332 | ₩134,480 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,779 | ₩138,799 | ₩135,982 | ₩136,076 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,918 | ₩141,401 | ₩137,229 | ₩137,390 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,517 | ₩141,401 | ₩138,222 | ₩141,052 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,908 | ₩139,416 | ₩136,384 | ₩139,349 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,753 | ₩138,732 | ₩135,566 | ₩136,787 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,988 | ₩138,960 | ₩136,009 | ₩136,170 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,683 | ₩142,461 | ₩137,887 | ₩138,329 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,858 | ₩142,715 | ₩139,456 | ₩141,455 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,879 | ₩141,025 | ₩137,538 | ₩139,335 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,389 | ₩141,870 | ₩139,161 | ₩139,295 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,508 | ₩141,978 | ₩137,887 | ₩138,852 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,909 | ₩154,613 | ₩141,334 | ₩142,367 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩167,087 | ₩170,346 | ₩150,602 | ₩151,608 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩173,029 | ₩176,476 | ₩165,772 | ₩170,534 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,542 | ₩180,218 | ₩176,490 | ₩176,946 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,879 | ₩179,816 | ₩176,235 | ₩179,092 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩178,005 | ₩181,774 | ₩177,992 | ₩179,467 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,254 | ₩178,998 | ₩176,382 | ₩178,019 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,974 | ₩177,066 | ₩173,981 | ₩176,691 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,563 | ₩177,616 | ₩174,089 | ₩175,269 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,962 | ₩175,618 | ₩171,486 | ₩175,376 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,482 | ₩178,488 | ₩173,539 | ₩174,571 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩176,074 | ₩178,153 | ₩175,148 | ₩177,335 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩174,022 | ₩176,503 | ₩172,090 | ₩175,457 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,628 | ₩179,628 | ₩176,651 | ₩176,731 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,502 | ₩181,077 | ₩178,247 | ₩180,205 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,643 | ₩181,077 | ₩177,643 | ₩179,279 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,469 | ₩180,674 | ₩176,583 | ₩179,038 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,791 | ₩178,797 | ₩175,779 | ₩177,469 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,883 | ₩180,433 | ₩176,865 | ₩177,791 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,695 | ₩180,353 | ₩178,126 | ₩178,233 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,209 | ₩178,367 | ₩174,209 | ₩177,710 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩180,057 | ₩180,460 | ₩174,102 | ₩174,598 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,649 | ₩180,916 | ₩178,287 | ₩180,031 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩177,107 | ₩180,420 | ₩176,490 | ₩179,266 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,712 | ₩177,093 | ₩174,129 | ₩175,537 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,770 | ₩178,931 | ₩175,135 | ₩175,712 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,998 | ₩179,534 | ₩177,053 | ₩178,139 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,263 | ₩178,394 | ₩174,035 | ₩177,791 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,800 | ₩178,086 | ₩174,370 | ₩176,449 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩176,101 | ₩176,771 | ₩172,600 | ₩172,761 | -1.90% | 73.9만 |
|---|