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 | ₩79,901 | ₩79,914 | ₩78,614 | ₩79,499 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,433 | ₩79,847 | ₩77,433 | ₩79,740 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,451 | ₩80,451 | ₩75,623 | ₩78,158 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,290 | ₩81,805 | ₩79,512 | ₩80,679 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,566 | ₩81,765 | ₩79,123 | ₩80,142 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,478 | ₩81,081 | ₩78,788 | ₩80,008 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,579 | ₩81,738 | ₩79,284 | ₩79,928 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,512 | ₩80,236 | ₩78,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,056 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,365 | ₩80,357 | ₩78,479 | ₩78,922 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,476 | ₩82,476 | ₩77,889 | ₩79,686 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,372 | ₩82,999 | ₩78,372 | ₩81,658 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,369 | ₩82,610 | ₩78,345 | ₩78,479 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,817 | ₩84,125 | ₩82,342 | ₩82,409 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,480 | ₩85,815 | ₩83,227 | ₩83,508 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,535 | ₩84,514 | ₩82,932 | ₩84,394 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,225 | ₩85,735 | ₩82,999 | ₩83,133 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,742 | ₩85,627 | ₩83,723 | ₩85,037 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,901 | ₩86,901 | ₩84,085 | ₩84,233 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,855 | ₩87,974 | ₩85,225 | ₩86,043 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,171 | ₩87,411 | ₩84,890 | ₩86,633 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,849 | ₩85,976 | ₩84,206 | ₩85,198 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,332 | ₩86,298 | ₩83,777 | ₩84,340 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,961 | ₩88,645 | ₩84,849 | ₩85,855 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,718 | ₩90,241 | ₩87,840 | ₩88,564 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,511 | ₩90,267 | ₩87,974 | ₩89,288 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,281 | ₩91,448 | ₩88,309 | ₩89,624 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,377 | ₩89,342 | ₩87,719 | ₩89,128 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,785 | ₩91,662 | ₩87,786 | ₩88,819 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,890 | ₩93,338 | ₩90,200 | ₩90,428 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,846 | ₩94,545 | ₩88,377 | ₩92,762 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,491 | ₩88,940 | ₩86,284 | ₩88,832 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,340 | ₩87,921 | ₩84,340 | ₩87,317 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,693 | ₩87,840 | ₩82,851 | ₩84,192 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,888 | ₩87,733 | ₩86,177 | ₩87,156 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩87,102 | ₩88,055 | ₩86,660 | ₩86,888 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,861 | ₩88,578 | ₩86,016 | ₩87,411 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩83,066 | ₩87,438 | ₩82,744 | ₩87,223 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,951 | ₩84,206 | ₩82,677 | ₩82,771 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,844 | ₩84,514 | ₩82,342 | ₩83,441 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,809 | ₩85,627 | ₩83,468 | ₩84,635 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩82,006 | ₩85,466 | ₩80,934 | ₩85,305 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩88,108 | ₩88,189 | ₩81,698 | ₩81,859 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,528 | ₩93,137 | ₩85,386 | ₩89,919 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,921 | ₩103,061 | ₩97,523 | ₩98,300 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩101,117 | ₩102,418 | ₩100,620 | ₩101,707 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩100,071 | ₩101,908 | ₩99,990 | ₩100,486 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,640 | ₩102,136 | ₩100,071 | ₩100,446 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,272 | ₩102,096 | ₩99,521 | ₩101,586 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,448 | ₩100,768 | ₩98,448 | ₩100,312 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,442 | ₩97,844 | ₩95,565 | ₩97,080 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,187 | ₩97,321 | ₩93,768 | ₩96,235 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,279 | ₩99,279 | ₩97,107 | ₩98,663 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,262 | ₩101,197 | ₩96,088 | ₩99,829 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,350 | ₩96,235 | ₩94,478 | ₩95,162 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩91,099 | ₩95,162 | ₩91,099 | ₩94,626 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,616 | ₩92,346 | ₩90,442 | ₩90,723 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,534 | ₩93,164 | ₩90,254 | ₩90,482 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,697 | ₩93,151 | ₩90,683 | ₩92,453 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,769 | ₩91,850 | ₩90,227 | ₩91,112 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,775 | ₩93,848 | ₩90,576 | ₩91,582 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,842 | ₩93,996 | ₩92,091 | ₩93,808 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,494 | ₩93,808 | ₩91,810 | ₩92,373 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,166 | ₩93,392 | ₩91,153 | ₩91,930 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,225 | ₩92,373 | ₩90,670 | ₩92,105 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩92,078 | ₩92,574 | ₩91,126 | ₩91,528 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,737 | ₩91,515 | ₩89,597 | ₩91,260 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,235 | ₩91,729 | ₩88,886 | ₩91,045 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,835 | ₩94,492 | ₩89,999 | ₩90,710 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,402 | ₩93,647 | ₩90,402 | ₩93,352 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,691 | ₩91,890 | ₩89,248 | ₩90,844 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩93,070 | ₩94,250 | ₩89,583 | ₩89,664 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,204 | ₩93,955 | ₩91,555 | ₩93,607 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩95,042 | ₩96,061 | ₩93,325 | ₩93,566 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,325 | ₩95,417 | ₩93,325 | ₩95,243 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,178 | ₩94,666 | ₩92,614 | ₩94,063 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,789 | ₩94,519 | ₩92,507 | ₩93,660 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,630 | ₩93,271 | ₩90,549 | ₩92,628 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,984 | ₩92,789 | ₩90,214 | ₩91,005 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,660 | ₩94,358 | ₩91,555 | ₩92,279 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,881 | ₩97,201 | ₩92,789 | ₩93,097 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,861 | ₩95,846 | ₩92,373 | ₩95,310 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,216 | ₩95,779 | ₩92,856 | ₩93,325 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,526 | ₩94,948 | ₩92,386 | ₩94,036 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,486 | ₩93,768 | ₩91,059 | ₩93,325 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,229 | ₩95,471 | ₩91,836 | ₩91,971 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,256 | ₩97,375 | ₩93,674 | ₩95,605 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,706 | ₩95,524 | ₩93,338 | ₩95,015 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,220 | ₩99,588 | ₩94,612 | ₩95,404 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,461 | ₩99,776 | ₩96,691 | ₩97,469 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,243 | ₩97,831 | ₩94,183 | ₩97,107 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,994 | ₩96,329 | ₩91,930 | ₩95,806 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,520 | ₩97,509 | ₩92,520 | ₩96,892 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,908 | ₩95,457 | ₩92,815 | ₩93,030 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,645 | ₩96,490 | ₩94,438 | ₩95,042 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,616 | ₩98,649 | ₩95,645 | ₩96,101 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,457 | ₩98,595 | ₩94,572 | ₩97,187 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,471 | ₩97,147 | ₩95,015 | ₩96,611 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,887 | ₩96,342 | ₩93,003 | ₩94,116 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,693 | ₩97,576 | ₩91,836 | ₩95,846 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,632 | ₩97,335 | ₩94,478 | ₩95,457 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,243 | ₩97,724 | ₩94,666 | ₩95,873 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,557 | ₩98,582 | ₩94,948 | ₩95,632 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,377 | ₩96,168 | ₩94,277 | ₩95,216 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,902 | ₩95,310 | ₩90,710 | ₩94,572 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,922 | ₩109,136 | ₩92,453 | ₩93,808 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,406 | ₩109,002 | ₩106,146 | ₩106,615 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,646 | ₩109,767 | ₩108,037 | ₩108,077 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,663 | ₩112,824 | ₩108,801 | ₩109,257 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩114,125 | ₩115,091 | ₩109,163 | ₩112,543 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩114,031 | ₩114,957 | ₩111,443 | ₩113,441 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,529 | ₩114,957 | ₩112,489 | ₩112,690 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,562 | ₩114,957 | ₩112,382 | ₩112,784 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,236 | ₩113,146 | ₩109,968 | ₩112,784 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩108,117 | ₩110,316 | ₩107,178 | ₩109,914 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,303 | ₩110,316 | ₩107,326 | ₩108,707 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,943 | ₩110,115 | ₩107,782 | ₩109,954 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,728 | ₩108,680 | ₩106,400 | ₩107,782 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,451 | ₩110,974 | ₩105,958 | ₩107,902 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,326 | ₩114,769 | ₩109,914 | ₩110,491 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,694 | ₩117,437 | ₩113,441 | ₩113,937 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,654 | ₩116,378 | ₩114,501 | ₩115,922 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,694 | ₩117,558 | ₩115,037 | ₩116,150 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,962 | ₩116,901 | ₩114,420 | ₩114,836 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,286 | ₩117,411 | ₩113,803 | ₩115,962 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩115,037 | ₩115,708 | ₩113,897 | ₩114,179 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,416 | ₩114,393 | ₩110,518 | ₩114,393 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,594 | ₩114,822 | ₩111,751 | ₩112,100 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,501 | ₩116,056 | ₩112,476 | ₩114,688 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,627 | ₩116,673 | ₩115,024 | ₩115,185 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,347 | ₩114,112 | ₩111,108 | ₩111,684 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,441 | ₩114,393 | ₩111,912 | ₩113,964 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩113,119 | ₩117,075 | ₩112,502 | ₩113,602 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,527 | ₩116,593 | ₩113,455 | ₩114,930 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩113,079 | ₩115,909 | ₩111,979 | ₩113,750 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,426 | ₩115,426 | ₩111,336 | ₩111,590 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,223 | ₩117,223 | ₩113,991 | ₩114,608 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,309 | ₩120,763 | ₩116,177 | ₩116,606 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,696 | ₩121,903 | ₩117,290 | ₩118,738 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,449 | ₩120,294 | ₩118,443 | ₩119,154 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩121,125 | ₩123,378 | ₩119,986 | ₩120,777 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,602 | ₩121,206 | ₩118,162 | ₩118,792 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,784 | ₩121,769 | ₩118,872 | ₩121,125 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,986 | ₩123,673 | ₩119,516 | ₩120,897 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,878 | ₩121,099 | ₩118,846 | ₩120,509 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩123,191 | ₩124,720 | ₩118,470 | ₩118,886 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,689 | ₩123,204 | ₩119,851 | ₩122,118 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,689 | ₩122,386 | ₩119,690 | ₩120,428 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,292 | ₩123,955 | ₩121,769 | ₩122,802 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩126,020 | ₩126,932 | ₩122,306 | ₩122,534 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,928 | ₩126,342 | ₩121,528 | ₩126,168 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩124,049 | ₩127,294 | ₩122,426 | ₩126,141 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,852 | ₩128,139 | ₩124,679 | ₩125,766 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,521 | ₩130,634 | ₩126,838 | ₩127,965 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,817 | ₩130,620 | ₩125,471 | ₩128,971 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,762 | ₩131,157 | ₩128,984 | ₩130,459 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,425 | ₩131,706 | ₩128,381 | ₩131,398 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩127,214 | ₩134,027 | ₩126,798 | ₩133,517 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩129,024 | ₩129,024 | ₩125,591 | ₩126,342 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,961 | ₩129,024 | ₩124,720 | ₩127,858 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩130,164 | ₩131,613 | ₩124,357 | ₩125,095 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,440 | ₩131,680 | ₩128,998 | ₩131,277 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,241 | ₩130,084 | ₩126,114 | ₩129,521 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩123,110 | ₩127,978 | ₩122,694 | ₩127,884 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩118,188 | ₩124,196 | ₩118,188 | ₩122,346 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,892 | ₩121,541 | ₩117,424 | ₩118,430 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,601 | ₩138,479 | ₩117,719 | ₩118,524 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,454 | ₩145,305 | ₩135,046 | ₩135,274 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,541 | ₩146,177 | ₩135,757 | ₩139,284 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩135,006 | ₩137,875 | ₩134,053 | ₩137,728 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,624 | ₩137,741 | ₩132,310 | ₩135,488 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,938 | ₩132,444 | ₩127,388 | ₩132,297 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,233 | ₩130,272 | ₩127,040 | ₩128,609 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩130,231 | ₩131,760 | ₩125,846 | ₩128,086 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,300 | ₩129,963 | ₩128,139 | ₩129,829 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,534 | ₩131,036 | ₩127,040 | ₩129,319 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,626 | ₩132,525 | ₩128,555 | ₩130,835 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩130,231 | ₩132,042 | ₩129,467 | ₩130,741 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,829 | ₩130,660 | ₩128,005 | ₩129,869 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,365 | ₩131,425 | ₩129,293 | ₩129,722 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,578 | ₩132,618 | ₩129,762 | ₩130,191 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,795 | ₩132,927 | ₩128,649 | ₩131,639 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,279 | ₩131,344 | ₩126,677 | ₩129,749 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,352 | ₩132,484 | ₩127,871 | ₩128,729 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,718 | ₩133,946 | ₩131,277 | ₩131,693 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,417 | ₩133,959 | ₩131,827 | ₩133,088 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,687 | ₩132,806 | ₩128,863 | ₩131,706 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,718 | ₩134,107 | ₩129,547 | ₩130,432 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,887 | ₩134,992 | ₩132,766 | ₩133,356 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,450 | ₩134,992 | ₩132,364 | ₩133,544 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,605 | ₩135,274 | ₩132,310 | ₩132,632 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,436 | ₩134,067 | ₩131,720 | ₩132,136 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩132,189 | ₩134,348 | ₩129,735 | ₩134,000 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩130,097 | ₩133,302 | ₩129,547 | ₩132,659 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,287 | ₩130,017 | ₩127,683 | ₩129,279 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩130,070 | ₩130,084 | ₩127,402 | ₩127,844 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,459 | ₩130,459 | ₩129,494 | ₩129,977 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,620 | ₩131,304 | ₩129,051 | ₩130,446 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,768 | ₩131,197 | ₩130,285 | ₩130,620 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,647 | ₩131,398 | ₩129,789 | ₩130,741 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩131,023 | ₩131,411 | ₩129,963 | ₩131,116 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,272 | ₩131,371 | ₩129,977 | ₩130,862 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,823 | ₩131,519 | ₩128,823 | ₩129,708 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,425 | ₩132,578 | ₩129,655 | ₩130,500 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩130,097 | ₩132,444 | ₩129,132 | ₩129,668 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩132,055 | ₩133,115 | ₩130,432 | ₩131,894 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,766 | ₩133,235 | ₩130,741 | ₩131,371 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,845 | ₩135,247 | ₩131,344 | ₩132,565 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩133,235 | ₩134,952 | ₩132,820 | ₩134,053 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,509 | ₩136,052 | ₩131,814 | ₩132,913 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,797 | ₩137,996 | ₩134,308 | ₩134,456 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,755 | ₩138,774 | ₩135,958 | ₩136,052 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,893 | ₩141,376 | ₩137,205 | ₩137,366 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,492 | ₩141,376 | ₩138,197 | ₩141,027 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,883 | ₩139,391 | ₩136,360 | ₩139,324 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,728 | ₩138,707 | ₩135,542 | ₩136,762 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,963 | ₩138,935 | ₩135,985 | ₩136,145 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,657 | ₩142,435 | ₩137,862 | ₩138,305 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,833 | ₩142,690 | ₩139,431 | ₩141,429 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,854 | ₩141,000 | ₩137,513 | ₩139,310 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,364 | ₩141,845 | ₩139,136 | ₩139,270 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,483 | ₩141,952 | ₩137,862 | ₩138,828 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,882 | ₩154,585 | ₩141,309 | ₩142,341 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩167,057 | ₩170,316 | ₩150,575 | ₩151,581 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩172,998 | ₩176,445 | ₩165,743 | ₩170,504 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,510 | ₩180,186 | ₩176,458 | ₩176,914 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,847 | ₩179,784 | ₩176,203 | ₩179,060 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,973 | ₩181,742 | ₩177,960 | ₩179,435 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩177,222 | ₩178,966 | ₩176,351 | ₩177,987 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,943 | ₩177,035 | ₩173,950 | ₩176,659 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,531 | ₩177,584 | ₩174,057 | ₩175,238 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,931 | ₩175,586 | ₩171,456 | ₩175,345 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,450 | ₩178,456 | ₩173,508 | ₩174,540 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩176,042 | ₩178,121 | ₩175,117 | ₩177,303 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩173,990 | ₩176,471 | ₩172,059 | ₩175,425 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,596 | ₩179,596 | ₩176,619 | ₩176,699 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,470 | ₩181,044 | ₩178,215 | ₩180,173 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,611 | ₩181,044 | ₩177,611 | ₩179,247 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,437 | ₩180,642 | ₩176,552 | ₩179,006 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,759 | ₩178,765 | ₩175,747 | ₩177,437 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,851 | ₩180,401 | ₩176,833 | ₩177,759 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,663 | ₩180,320 | ₩178,094 | ₩178,201 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩174,178 | ₩178,335 | ₩174,178 | ₩177,678 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩180,025 | ₩180,428 | ₩174,071 | ₩174,567 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,617 | ₩180,884 | ₩178,255 | ₩179,998 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩177,075 | ₩180,387 | ₩176,458 | ₩179,234 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,680 | ₩177,061 | ₩174,098 | ₩175,506 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,738 | ₩178,899 | ₩175,104 | ₩175,680 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,966 | ₩179,502 | ₩177,021 | ₩178,108 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩174,232 | ₩178,362 | ₩174,004 | ₩177,759 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,768 | ₩178,054 | ₩174,339 | ₩176,418 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩176,069 | ₩176,740 | ₩172,569 | ₩172,730 | -1.90% | 73.9만 |
|---|