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 | ₩79,838 | ₩79,852 | ₩78,552 | ₩79,436 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,373 | ₩79,785 | ₩77,373 | ₩79,678 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,388 | ₩80,388 | ₩75,564 | ₩78,096 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,227 | ₩81,741 | ₩79,450 | ₩80,616 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,503 | ₩81,701 | ₩79,061 | ₩80,080 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,415 | ₩81,018 | ₩78,726 | ₩79,946 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,517 | ₩81,674 | ₩79,222 | ₩79,865 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,450 | ₩80,173 | ₩78,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,994 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,302 | ₩80,294 | ₩78,418 | ₩78,860 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,411 | ₩82,411 | ₩77,828 | ₩79,624 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,311 | ₩82,934 | ₩78,311 | ₩81,594 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,304 | ₩82,545 | ₩78,284 | ₩78,418 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,751 | ₩84,059 | ₩82,277 | ₩82,344 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,413 | ₩85,748 | ₩83,162 | ₩83,443 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,470 | ₩84,448 | ₩82,867 | ₩84,327 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,158 | ₩85,667 | ₩82,934 | ₩83,068 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,676 | ₩85,560 | ₩83,657 | ₩84,971 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,833 | ₩86,833 | ₩84,019 | ₩84,167 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,788 | ₩87,905 | ₩85,158 | ₩85,976 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,105 | ₩87,343 | ₩84,823 | ₩86,565 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,783 | ₩85,909 | ₩84,140 | ₩85,131 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,265 | ₩86,230 | ₩83,711 | ₩84,274 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,892 | ₩88,575 | ₩84,783 | ₩85,788 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,647 | ₩90,170 | ₩87,771 | ₩88,495 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,441 | ₩90,197 | ₩87,905 | ₩89,219 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,210 | ₩91,376 | ₩88,240 | ₩89,554 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,307 | ₩89,272 | ₩87,651 | ₩89,058 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,714 | ₩91,590 | ₩87,718 | ₩88,750 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,818 | ₩93,265 | ₩90,130 | ₩90,358 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,776 | ₩94,471 | ₩88,307 | ₩92,689 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,423 | ₩88,870 | ₩86,217 | ₩88,763 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,274 | ₩87,852 | ₩84,274 | ₩87,249 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,624 | ₩87,771 | ₩82,786 | ₩84,126 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,820 | ₩87,664 | ₩86,110 | ₩87,088 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,034 | ₩87,986 | ₩86,592 | ₩86,820 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,793 | ₩88,508 | ₩85,949 | ₩87,343 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,001 | ₩87,369 | ₩82,679 | ₩87,155 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,885 | ₩84,140 | ₩82,612 | ₩82,706 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,778 | ₩84,448 | ₩82,277 | ₩83,376 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,743 | ₩85,560 | ₩83,403 | ₩84,569 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩81,942 | ₩85,399 | ₩80,870 | ₩85,239 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,039 | ₩88,120 | ₩81,634 | ₩81,795 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,456 | ₩93,064 | ₩85,319 | ₩89,848 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,842 | ₩102,981 | ₩97,446 | ₩98,223 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,038 | ₩102,337 | ₩100,542 | ₩101,627 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩99,992 | ₩101,828 | ₩99,912 | ₩100,408 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,560 | ₩102,056 | ₩99,992 | ₩100,368 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,193 | ₩102,016 | ₩99,443 | ₩101,507 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,371 | ₩100,689 | ₩98,371 | ₩100,234 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,366 | ₩97,768 | ₩95,490 | ₩97,004 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,111 | ₩97,245 | ₩93,694 | ₩96,160 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,202 | ₩99,202 | ₩97,031 | ₩98,585 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,187 | ₩101,118 | ₩96,012 | ₩99,751 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,275 | ₩96,160 | ₩94,404 | ₩95,088 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,028 | ₩95,088 | ₩91,028 | ₩94,552 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,545 | ₩92,274 | ₩90,371 | ₩90,652 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,461 | ₩93,091 | ₩90,183 | ₩90,411 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,626 | ₩93,078 | ₩90,612 | ₩92,381 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,698 | ₩91,778 | ₩90,157 | ₩91,041 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,703 | ₩93,775 | ₩90,505 | ₩91,510 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,770 | ₩93,922 | ₩92,019 | ₩93,734 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,421 | ₩93,734 | ₩91,738 | ₩92,301 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,095 | ₩93,319 | ₩91,081 | ₩91,858 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,153 | ₩92,301 | ₩90,599 | ₩92,033 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,006 | ₩92,502 | ₩91,054 | ₩91,456 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,666 | ₩91,443 | ₩89,527 | ₩91,188 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,165 | ₩91,657 | ₩88,817 | ₩90,974 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,761 | ₩94,418 | ₩89,929 | ₩90,639 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,331 | ₩93,574 | ₩90,331 | ₩93,279 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,621 | ₩91,818 | ₩89,178 | ₩90,773 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩92,997 | ₩94,177 | ₩89,513 | ₩89,594 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,131 | ₩93,882 | ₩91,483 | ₩93,533 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩94,967 | ₩95,986 | ₩93,252 | ₩93,493 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,252 | ₩95,342 | ₩93,252 | ₩95,168 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,105 | ₩94,592 | ₩92,542 | ₩93,989 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,716 | ₩94,445 | ₩92,435 | ₩93,587 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,559 | ₩93,198 | ₩90,478 | ₩92,555 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,912 | ₩92,716 | ₩90,143 | ₩90,934 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,587 | ₩94,284 | ₩91,483 | ₩92,207 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,806 | ₩97,125 | ₩92,716 | ₩93,024 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,788 | ₩95,771 | ₩92,301 | ₩95,235 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,141 | ₩95,704 | ₩92,783 | ₩93,252 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,453 | ₩94,873 | ₩92,314 | ₩93,962 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,413 | ₩93,694 | ₩90,987 | ₩93,252 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,155 | ₩95,396 | ₩91,765 | ₩91,899 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,182 | ₩97,299 | ₩93,600 | ₩95,530 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,632 | ₩95,450 | ₩93,265 | ₩94,940 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,143 | ₩99,510 | ₩94,538 | ₩95,329 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,384 | ₩99,697 | ₩96,615 | ₩97,393 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,168 | ₩97,754 | ₩94,110 | ₩97,031 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,919 | ₩96,254 | ₩91,858 | ₩95,731 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,448 | ₩97,433 | ₩92,448 | ₩96,816 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,833 | ₩95,383 | ₩92,743 | ₩92,957 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,570 | ₩96,414 | ₩94,364 | ₩94,967 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,540 | ₩98,572 | ₩95,570 | ₩96,026 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,383 | ₩98,518 | ₩94,498 | ₩97,111 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,396 | ₩97,071 | ₩94,940 | ₩96,535 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,811 | ₩96,267 | ₩92,930 | ₩94,043 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,619 | ₩97,500 | ₩91,765 | ₩95,771 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,557 | ₩97,259 | ₩94,404 | ₩95,383 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,168 | ₩97,647 | ₩94,592 | ₩95,798 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,481 | ₩98,505 | ₩94,873 | ₩95,557 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,302 | ₩96,093 | ₩94,203 | ₩95,141 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,828 | ₩95,235 | ₩90,639 | ₩94,498 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,836 | ₩109,051 | ₩92,381 | ₩93,734 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,322 | ₩108,917 | ₩106,063 | ₩106,532 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,560 | ₩109,681 | ₩107,952 | ₩107,992 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,575 | ₩112,736 | ₩108,716 | ₩109,171 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,036 | ₩115,001 | ₩109,078 | ₩112,454 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩113,942 | ₩114,867 | ₩111,356 | ₩113,352 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,441 | ₩114,867 | ₩112,401 | ₩112,602 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,473 | ₩114,867 | ₩112,294 | ₩112,696 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,150 | ₩113,057 | ₩109,882 | ₩112,696 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,032 | ₩110,230 | ₩107,094 | ₩109,828 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,217 | ₩110,230 | ₩107,242 | ₩108,622 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,858 | ₩110,029 | ₩107,697 | ₩109,868 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,644 | ₩108,595 | ₩106,317 | ₩107,697 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,364 | ₩110,887 | ₩105,875 | ₩107,818 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,237 | ₩114,679 | ₩109,828 | ₩110,404 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,604 | ₩117,346 | ₩113,352 | ₩113,848 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,563 | ₩116,287 | ₩114,411 | ₩115,831 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,604 | ₩117,466 | ₩114,947 | ₩116,059 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,872 | ₩116,810 | ₩114,331 | ₩114,746 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,197 | ₩117,319 | ₩113,714 | ₩115,872 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩114,947 | ₩115,617 | ₩113,808 | ₩114,089 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,329 | ₩114,304 | ₩110,431 | ₩114,304 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,505 | ₩114,733 | ₩111,664 | ₩112,012 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,411 | ₩115,965 | ₩112,387 | ₩114,599 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,537 | ₩116,582 | ₩114,934 | ₩115,094 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,258 | ₩114,022 | ₩111,021 | ₩111,597 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,352 | ₩114,304 | ₩111,825 | ₩113,875 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,031 | ₩116,984 | ₩112,414 | ₩113,513 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,438 | ₩116,501 | ₩113,366 | ₩114,840 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩112,990 | ₩115,818 | ₩111,892 | ₩113,660 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,336 | ₩115,336 | ₩111,248 | ₩111,503 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,131 | ₩117,131 | ₩113,902 | ₩114,518 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,217 | ₩120,669 | ₩116,086 | ₩116,515 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,602 | ₩121,808 | ₩117,198 | ₩118,645 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,356 | ₩120,200 | ₩118,351 | ₩119,061 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,031 | ₩123,282 | ₩119,892 | ₩120,682 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,508 | ₩121,111 | ₩118,069 | ₩118,699 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,691 | ₩121,674 | ₩118,779 | ₩121,031 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,892 | ₩123,577 | ₩119,423 | ₩120,803 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,784 | ₩121,004 | ₩118,753 | ₩120,414 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,094 | ₩124,622 | ₩118,377 | ₩118,793 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,593 | ₩123,108 | ₩119,758 | ₩122,022 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,593 | ₩122,290 | ₩119,597 | ₩120,334 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,196 | ₩123,858 | ₩121,674 | ₩122,706 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩125,922 | ₩126,833 | ₩122,210 | ₩122,438 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,831 | ₩126,243 | ₩121,433 | ₩126,069 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩123,952 | ₩127,195 | ₩122,330 | ₩126,042 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,752 | ₩128,039 | ₩124,582 | ₩125,667 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,419 | ₩130,531 | ₩126,739 | ₩127,865 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,717 | ₩130,518 | ₩125,372 | ₩128,870 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,660 | ₩131,054 | ₩128,883 | ₩130,357 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,322 | ₩131,603 | ₩128,280 | ₩131,295 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,114 | ₩133,922 | ₩126,699 | ₩133,412 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩128,923 | ₩128,923 | ₩125,493 | ₩126,243 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,863 | ₩128,923 | ₩124,622 | ₩127,758 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,062 | ₩131,510 | ₩124,260 | ₩124,997 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,339 | ₩131,577 | ₩128,897 | ₩131,175 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,141 | ₩129,982 | ₩126,015 | ₩129,419 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,014 | ₩127,878 | ₩122,598 | ₩127,784 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,096 | ₩124,099 | ₩118,096 | ₩122,250 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,798 | ₩121,446 | ₩117,332 | ₩118,337 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,494 | ₩138,370 | ₩117,627 | ₩118,431 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,342 | ₩145,191 | ₩134,940 | ₩135,168 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,427 | ₩146,062 | ₩135,650 | ₩139,174 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩134,900 | ₩137,767 | ₩133,948 | ₩137,620 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,520 | ₩137,633 | ₩132,206 | ₩135,382 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,838 | ₩132,340 | ₩127,288 | ₩132,193 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,133 | ₩130,170 | ₩126,940 | ₩128,508 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,129 | ₩131,657 | ₩125,747 | ₩127,985 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,200 | ₩129,861 | ₩128,039 | ₩129,727 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,433 | ₩130,933 | ₩126,940 | ₩129,218 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,523 | ₩132,421 | ₩128,454 | ₩130,732 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,129 | ₩131,938 | ₩129,366 | ₩130,639 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,727 | ₩130,558 | ₩127,905 | ₩129,768 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,263 | ₩131,322 | ₩129,191 | ₩129,620 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,474 | ₩132,515 | ₩129,660 | ₩130,089 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,692 | ₩132,823 | ₩128,548 | ₩131,536 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,178 | ₩131,242 | ₩126,578 | ₩129,647 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,250 | ₩132,381 | ₩127,771 | ₩128,629 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,613 | ₩133,841 | ₩131,175 | ₩131,590 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,314 | ₩133,855 | ₩131,724 | ₩132,984 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,585 | ₩132,702 | ₩128,763 | ₩131,603 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,613 | ₩134,002 | ₩129,446 | ₩130,330 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,783 | ₩134,886 | ₩132,662 | ₩133,252 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,345 | ₩134,886 | ₩132,260 | ₩133,439 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,501 | ₩135,168 | ₩132,206 | ₩132,528 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,332 | ₩133,962 | ₩131,617 | ₩132,032 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,086 | ₩134,243 | ₩129,634 | ₩133,895 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩129,995 | ₩133,198 | ₩129,446 | ₩132,555 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,186 | ₩129,915 | ₩127,583 | ₩129,178 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩129,969 | ₩129,982 | ₩127,302 | ₩127,744 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,357 | ₩130,357 | ₩129,392 | ₩129,875 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,518 | ₩131,201 | ₩128,950 | ₩130,344 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,665 | ₩131,094 | ₩130,183 | ₩130,518 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,545 | ₩131,295 | ₩129,687 | ₩130,639 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩130,920 | ₩131,309 | ₩129,861 | ₩131,014 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,170 | ₩131,268 | ₩129,875 | ₩130,759 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,722 | ₩131,416 | ₩128,722 | ₩129,607 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,322 | ₩132,474 | ₩129,553 | ₩130,397 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩129,995 | ₩132,340 | ₩129,031 | ₩129,567 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩131,952 | ₩133,010 | ₩130,330 | ₩131,791 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,662 | ₩133,131 | ₩130,639 | ₩131,268 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,739 | ₩135,141 | ₩131,242 | ₩132,461 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,131 | ₩134,846 | ₩132,716 | ₩133,948 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,404 | ₩135,945 | ₩131,711 | ₩132,809 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,690 | ₩137,888 | ₩134,203 | ₩134,350 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,647 | ₩138,665 | ₩135,851 | ₩135,945 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,782 | ₩141,265 | ₩137,097 | ₩137,258 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,384 | ₩141,265 | ₩138,089 | ₩140,917 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,776 | ₩139,282 | ₩136,253 | ₩139,215 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,620 | ₩138,598 | ₩135,436 | ₩136,655 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,856 | ₩138,826 | ₩135,878 | ₩136,039 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,546 | ₩142,324 | ₩137,754 | ₩138,196 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,724 | ₩142,578 | ₩139,322 | ₩141,319 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,746 | ₩140,890 | ₩137,406 | ₩139,201 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,255 | ₩141,734 | ₩139,027 | ₩139,161 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,372 | ₩141,841 | ₩137,754 | ₩138,719 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,762 | ₩154,464 | ₩141,198 | ₩142,230 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩166,926 | ₩170,183 | ₩150,457 | ₩151,462 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩172,863 | ₩176,306 | ₩165,613 | ₩170,370 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,370 | ₩180,045 | ₩176,320 | ₩176,775 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,708 | ₩179,643 | ₩176,065 | ₩178,919 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,834 | ₩181,600 | ₩177,821 | ₩179,295 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,084 | ₩178,826 | ₩176,213 | ₩177,847 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,806 | ₩176,896 | ₩173,814 | ₩176,521 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,392 | ₩177,445 | ₩173,921 | ₩175,100 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,796 | ₩175,449 | ₩171,322 | ₩175,208 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,311 | ₩178,316 | ₩173,372 | ₩174,404 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩175,904 | ₩177,981 | ₩174,980 | ₩177,164 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩173,854 | ₩176,333 | ₩171,925 | ₩175,288 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,455 | ₩179,455 | ₩176,481 | ₩176,561 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,330 | ₩180,903 | ₩178,075 | ₩180,032 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,472 | ₩180,903 | ₩177,472 | ₩179,107 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,298 | ₩180,501 | ₩176,414 | ₩178,866 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,620 | ₩178,625 | ₩175,610 | ₩177,298 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,710 | ₩180,259 | ₩176,695 | ₩177,620 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,522 | ₩180,179 | ₩177,955 | ₩178,062 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,042 | ₩178,196 | ₩174,042 | ₩177,539 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩179,884 | ₩180,286 | ₩173,935 | ₩174,430 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,477 | ₩180,742 | ₩178,115 | ₩179,857 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩176,936 | ₩180,246 | ₩176,320 | ₩179,094 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,543 | ₩176,923 | ₩173,961 | ₩175,368 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,598 | ₩178,759 | ₩174,966 | ₩175,543 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,826 | ₩179,362 | ₩176,883 | ₩177,968 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,095 | ₩178,223 | ₩173,868 | ₩177,620 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,631 | ₩177,914 | ₩174,203 | ₩176,280 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩175,931 | ₩176,601 | ₩172,434 | ₩172,595 | -1.90% | 73.9만 |
|---|