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 | ₩79,756 | ₩79,770 | ₩78,471 | ₩79,355 | -0.50% | 290.2만 |
| 2026.10.08 | ₩77,293 | ₩79,703 | ₩77,293 | ₩79,596 | +2.98% | 141.1만 |
| 2026.10.07 | ₩80,305 | ₩80,305 | ₩75,486 | ₩78,016 | -2.85% | 154.9만 |
| 2026.10.06 | ₩80,144 | ₩81,657 | ₩79,368 | ₩80,533 | +0.48% | 89.7만 |
| 2026.10.05 | ₩79,422 | ₩81,617 | ₩78,980 | ₩79,997 | +0.72% | 156.6만 |
| 2026.10.02 | ₩80,332 | ₩80,934 | ₩78,645 | ₩79,863 | -0.58% | 132.3만 |
| 2026.10.01 | ₩79,435 | ₩81,590 | ₩79,140 | ₩79,783 | +0.44% | 133.7만 |
| 2026.09.30 | ₩79,368 | ₩80,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,913 |
| -0.57% |
| 148.9만 |
| 2026.09.29 | ₩79,221 | ₩80,211 | ₩78,337 | ₩78,779 | -0.56% | 136.8만 |
|---|
| 2026.09.28 | ₩82,326 | ₩82,326 | ₩77,748 | ₩79,542 | -3.38% | 222.4만 |
|---|
| 2026.09.25 | ₩78,230 | ₩82,848 | ₩78,230 | ₩81,510 | +4.19% | 356.3만 |
|---|
| 2026.09.24 | ₩82,219 | ₩82,460 | ₩78,203 | ₩78,337 | -4.72% | 140.1만 |
|---|
| 2026.09.23 | ₩83,665 | ₩83,973 | ₩82,192 | ₩82,259 | -1.68% | 109.7만 |
|---|
| 2026.09.22 | ₩85,325 | ₩85,660 | ₩83,076 | ₩83,357 | -2.31% | 126.3만 |
|---|
| 2026.09.21 | ₩83,384 | ₩84,361 | ₩82,781 | ₩84,241 | +1.03% | 134.8만 |
|---|
| 2026.09.18 | ₩85,071 | ₩85,579 | ₩82,848 | ₩82,982 | -2.45% | 365.9만 |
|---|
| 2026.09.17 | ₩84,589 | ₩85,472 | ₩83,571 | ₩84,883 | +0.35% | 107.6만 |
|---|
| 2026.09.16 | ₩86,744 | ₩86,744 | ₩83,933 | ₩84,080 | -3.07% | 162.6만 |
|---|
| 2026.09.15 | ₩85,700 | ₩87,815 | ₩85,071 | ₩85,887 | +0.22% | 147.5만 |
|---|
| 2026.09.14 | ₩85,017 | ₩87,253 | ₩84,736 | ₩86,476 | +1.72% | 136.9만 |
|---|
| 2026.09.11 | ₩84,696 | ₩85,820 | ₩84,053 | ₩85,044 | +0.41% | 82.1만 |
|---|
| 2026.09.10 | ₩85,178 | ₩86,141 | ₩83,625 | ₩84,187 | -1.16% | 125.1만 |
|---|
| 2026.09.09 | ₩87,801 | ₩88,484 | ₩84,696 | ₩85,700 | -2.39% | 144.5만 |
|---|
| 2026.09.08 | ₩89,555 | ₩90,077 | ₩87,681 | ₩88,404 | -1.29% | 123.3만 |
|---|
| 2026.09.04 | ₩88,350 | ₩90,104 | ₩87,815 | ₩89,127 | +0.88% | 130만 |
|---|
| 2026.09.03 | ₩90,117 | ₩91,282 | ₩88,149 | ₩89,461 | -0.73% | 150.3만 |
|---|
| 2026.09.02 | ₩88,216 | ₩89,180 | ₩87,560 | ₩88,966 | +0.85% | 269.3만 |
|---|
| 2026.09.01 | ₩89,622 | ₩91,496 | ₩87,627 | ₩88,658 | -1.08% | 241.5만 |
|---|
| 2026.08.31 | ₩91,724 | ₩93,169 | ₩90,037 | ₩90,264 | -1.59% | 467.1만 |
|---|
| 2026.08.28 | ₩88,685 | ₩94,374 | ₩88,216 | ₩92,594 | +4.41% | 711.6만 |
|---|
| 2026.08.27 | ₩87,333 | ₩88,779 | ₩86,128 | ₩88,672 | +1.53% | 210.1만 |
|---|
| 2026.08.26 | ₩84,187 | ₩87,761 | ₩84,187 | ₩87,159 | +3.53% | 208.6만 |
|---|
| 2026.08.25 | ₩87,534 | ₩87,681 | ₩82,701 | ₩84,040 | -3.99% | 153.9만 |
|---|
| 2026.08.24 | ₩86,730 | ₩87,574 | ₩86,021 | ₩86,998 | +0.31% | 199.3만 |
|---|
| 2026.08.21 | ₩86,945 | ₩87,895 | ₩86,503 | ₩86,730 | -0.25% | 174.4만 |
|---|
| 2026.08.20 | ₩86,704 | ₩88,417 | ₩85,860 | ₩87,253 | +0.63% | 238.8만 |
|---|
| 2026.08.19 | ₩82,915 | ₩87,279 | ₩82,594 | ₩87,065 | +5.00% | 245.9만 |
|---|
| 2026.08.18 | ₩83,799 | ₩84,053 | ₩82,527 | ₩82,621 | -1.41% | 189.8만 |
|---|
| 2026.08.17 | ₩83,692 | ₩84,361 | ₩82,192 | ₩83,290 | -0.48% | 201.8만 |
|---|
| 2026.08.14 | ₩84,656 | ₩85,472 | ₩83,317 | ₩84,482 | -0.21% | 184.2만 |
|---|
| 2026.08.13 | ₩81,858 | ₩85,312 | ₩80,787 | ₩85,151 | +4.02% | 306.9만 |
|---|
| 2026.08.12 | ₩87,949 | ₩88,029 | ₩81,550 | ₩81,711 | -7.09% | 416만 |
|---|
| 2026.08.11 | ₩91,362 | ₩92,969 | ₩85,231 | ₩89,756 | -1.76% | 612.3만 |
|---|
| 2026.08.10 | ₩101,737 | ₩102,874 | ₩97,346 | ₩98,122 | -3.55% | 340.7만 |
|---|
| 2026.08.07 | ₩100,933 | ₩102,232 | ₩100,438 | ₩101,522 | +0.58% | 97.5만 |
|---|
| 2026.08.06 | ₩99,889 | ₩101,723 | ₩99,809 | ₩100,304 | +0.42% | 112.4만 |
|---|
| 2026.08.05 | ₩101,456 | ₩101,951 | ₩99,889 | ₩100,264 | -1.17% | 129만 |
|---|
| 2026.08.04 | ₩100,090 | ₩101,911 | ₩99,340 | ₩101,402 | +1.31% | 134.9만 |
|---|
| 2026.08.03 | ₩98,270 | ₩100,585 | ₩98,270 | ₩100,130 | +1.89% | 105.5만 |
|---|
| 2026.07.31 | ₩97,266 | ₩97,667 | ₩95,391 | ₩96,904 | -0.37% | 117.5만 |
|---|
| 2026.07.30 | ₩97,011 | ₩97,145 | ₩93,598 | ₩96,061 | -0.98% | 182.5만 |
|---|
| 2026.07.29 | ₩99,100 | ₩99,100 | ₩96,931 | ₩98,484 | -0.62% | 210.6만 |
|---|
| 2026.07.28 | ₩96,088 | ₩101,014 | ₩95,914 | ₩99,648 | +3.71% | 296.2만 |
|---|
| 2026.07.27 | ₩95,177 | ₩96,061 | ₩94,307 | ₩94,990 | -0.20% | 113.7만 |
|---|
| 2026.07.24 | ₩90,934 | ₩94,990 | ₩90,934 | ₩94,454 | +3.87% | 134.9만 |
|---|
| 2026.07.23 | ₩90,452 | ₩92,179 | ₩90,278 | ₩90,559 | +0.12% | 175.9만 |
|---|
| 2026.07.22 | ₩92,366 | ₩92,995 | ₩90,090 | ₩90,318 | -2.22% | 109.8만 |
|---|
| 2026.07.21 | ₩90,532 | ₩92,982 | ₩90,519 | ₩92,286 | +1.94% | 138.6만 |
|---|
| 2026.07.20 | ₩91,603 | ₩91,683 | ₩90,064 | ₩90,947 | -0.72% | 133.4만 |
|---|
| 2026.07.17 | ₩92,607 | ₩93,678 | ₩90,412 | ₩91,416 | -1.29% | 98.6만 |
|---|
| 2026.07.16 | ₩92,674 | ₩93,825 | ₩91,924 | ₩93,638 | +1.04% | 108.9만 |
|---|
| 2026.07.15 | ₩92,326 | ₩93,638 | ₩91,643 | ₩92,206 | -0.13% | 284.8만 |
|---|
| 2026.07.14 | ₩91,001 | ₩93,223 | ₩90,987 | ₩91,764 | +0.84% | 127.5만 |
|---|
| 2026.07.13 | ₩92,058 | ₩92,206 | ₩90,505 | ₩91,938 | -0.13% | 140.2만 |
|---|
| 2026.07.10 | ₩91,911 | ₩92,406 | ₩90,961 | ₩91,362 | -0.60% | 140.3만 |
|---|
| 2026.07.09 | ₩90,572 | ₩91,349 | ₩89,435 | ₩91,094 | +0.58% | 159.7만 |
|---|
| 2026.07.08 | ₩89,073 | ₩91,563 | ₩88,725 | ₩90,880 | +2.03% | 145.3만 |
|---|
| 2026.07.07 | ₩93,665 | ₩94,321 | ₩89,836 | ₩90,546 | -3.33% | 111.5만 |
|---|
| 2026.07.06 | ₩90,238 | ₩93,477 | ₩90,238 | ₩93,183 | +3.26% | 153.3만 |
|---|
| 2026.07.02 | ₩89,528 | ₩91,724 | ₩89,086 | ₩90,679 | +1.29% | 170.9만 |
|---|
| 2026.07.01 | ₩92,902 | ₩94,080 | ₩89,421 | ₩89,501 | -3.66% | 152.9만 |
|---|
| 2026.06.30 | ₩93,035 | ₩93,785 | ₩91,389 | ₩93,437 | +0.43% | 228.2만 |
|---|
| 2026.06.29 | ₩94,869 | ₩95,887 | ₩93,156 | ₩93,397 | -1.55% | 272.1만 |
|---|
| 2026.06.26 | ₩93,156 | ₩95,244 | ₩93,156 | ₩95,070 | +2.05% | 268.2만 |
|---|
| 2026.06.25 | ₩93,009 | ₩94,495 | ₩92,446 | ₩93,892 | +0.95% | 194.9만 |
|---|
| 2026.06.24 | ₩92,621 | ₩94,347 | ₩92,339 | ₩93,491 | +0.94% | 237.5만 |
|---|
| 2026.06.23 | ₩90,465 | ₩93,102 | ₩90,385 | ₩92,460 | +2.20% | 212.2만 |
|---|
| 2026.06.22 | ₩91,817 | ₩92,621 | ₩90,050 | ₩90,840 | -1.06% | 226.4만 |
|---|
| 2026.06.18 | ₩93,491 | ₩94,187 | ₩91,389 | ₩92,112 | -1.47% | 388.8만 |
|---|
| 2026.06.17 | ₩94,709 | ₩97,025 | ₩92,621 | ₩92,928 | -1.88% | 135.8만 |
|---|
| 2026.06.16 | ₩93,691 | ₩95,673 | ₩92,206 | ₩95,137 | +1.54% | 130.1만 |
|---|
| 2026.06.15 | ₩95,043 | ₩95,606 | ₩92,687 | ₩93,156 | -1.99% | 353.9만 |
|---|
| 2026.06.12 | ₩93,357 | ₩94,776 | ₩92,219 | ₩93,865 | +0.54% | 101.2만 |
|---|
| 2026.06.11 | ₩93,317 | ₩93,598 | ₩90,894 | ₩93,156 | -0.17% | 110만 |
|---|
| 2026.06.10 | ₩95,057 | ₩95,298 | ₩91,670 | ₩91,804 | -3.42% | 154.3만 |
|---|
| 2026.06.09 | ₩95,084 | ₩97,199 | ₩93,504 | ₩95,432 | +0.37% | 100.4만 |
|---|
| 2026.06.08 | ₩94,535 | ₩95,351 | ₩93,169 | ₩94,843 | +0.33% | 134.9만 |
|---|
| 2026.06.05 | ₩98,042 | ₩99,407 | ₩94,441 | ₩95,231 | -2.87% | 129만 |
|---|
| 2026.06.04 | ₩98,283 | ₩99,595 | ₩96,516 | ₩97,292 | -1.01% | 228.4만 |
|---|
| 2026.06.03 | ₩95,070 | ₩97,654 | ₩94,013 | ₩96,931 | +1.96% | 195만 |
|---|
| 2026.06.02 | ₩95,820 | ₩96,155 | ₩91,764 | ₩95,632 | -0.20% | 266.1만 |
|---|
| 2026.06.01 | ₩92,353 | ₩97,333 | ₩92,353 | ₩96,717 | +4.73% | 262.1만 |
|---|
| 2026.05.29 | ₩94,736 | ₩95,284 | ₩92,647 | ₩92,861 | -1.98% | 1633.5만 |
|---|
| 2026.05.28 | ₩95,472 | ₩96,315 | ₩94,267 | ₩94,869 | -0.63% | 207.4만 |
|---|
| 2026.05.27 | ₩97,440 | ₩98,470 | ₩95,472 | ₩95,927 | -1.55% | 161.1만 |
|---|
| 2026.05.26 | ₩95,284 | ₩98,417 | ₩94,401 | ₩97,011 | +1.81% | 152.9만 |
|---|
| 2026.05.22 | ₩95,298 | ₩96,971 | ₩94,843 | ₩96,436 | +1.19% | 194.4만 |
|---|
| 2026.05.21 | ₩95,713 | ₩96,168 | ₩92,835 | ₩93,946 | -1.85% | 418.4만 |
|---|
| 2026.05.20 | ₩94,521 | ₩97,399 | ₩91,670 | ₩95,673 | +1.22% | 203.2만 |
|---|
| 2026.05.19 | ₩95,458 | ₩97,158 | ₩94,307 | ₩95,284 | -0.18% | 202.2만 |
|---|
| 2026.05.18 | ₩95,070 | ₩97,547 | ₩94,495 | ₩95,699 | +0.66% | 160.8만 |
|---|
| 2026.05.15 | ₩96,382 | ₩98,403 | ₩94,776 | ₩95,458 | -0.96% | 131.3만 |
|---|
| 2026.05.14 | ₩95,204 | ₩95,994 | ₩94,106 | ₩95,043 | -0.17% | 147.8만 |
|---|
| 2026.05.13 | ₩93,732 | ₩95,137 | ₩90,546 | ₩94,401 | +0.71% | 318.1만 |
|---|
| 2026.05.12 | ₩108,724 | ₩108,939 | ₩92,286 | ₩93,638 | -13.88% | 370.3만 |
|---|
| 2026.05.11 | ₩107,212 | ₩108,805 | ₩105,953 | ₩106,422 | -0.74% | 168.8만 |
|---|
| 2026.05.08 | ₩109,447 | ₩109,568 | ₩107,841 | ₩107,881 | -1.43% | 117.5만 |
|---|
| 2026.05.07 | ₩112,459 | ₩112,620 | ₩108,604 | ₩109,059 | -3.02% | 160.8만 |
|---|
| 2026.05.06 | ₩113,918 | ₩114,882 | ₩108,965 | ₩112,339 | -1.39% | 134.1만 |
|---|
| 2026.05.05 | ₩113,825 | ₩114,748 | ₩111,241 | ₩113,236 | -0.52% | 102.9만 |
|---|
| 2026.05.04 | ₩112,325 | ₩114,748 | ₩112,285 | ₩112,486 | +0.14% | 108.5만 |
|---|
| 2026.05.01 | ₩113,356 | ₩114,748 | ₩112,178 | ₩112,580 | -0.68% | 81.7만 |
|---|
| 2026.04.30 | ₩110,036 | ₩112,941 | ₩109,768 | ₩112,580 | +2.31% | 126.4만 |
|---|
| 2026.04.29 | ₩107,921 | ₩110,117 | ₩106,984 | ₩109,715 | +1.66% | 133.6만 |
|---|
| 2026.04.28 | ₩110,103 | ₩110,117 | ₩107,131 | ₩108,510 | -1.45% | 95.8만 |
|---|
| 2026.04.27 | ₩107,747 | ₩109,916 | ₩107,587 | ₩109,755 | +1.86% | 112.1만 |
|---|
| 2026.04.24 | ₩107,533 | ₩108,483 | ₩106,208 | ₩107,587 | +0.05% | 123.1만 |
|---|
| 2026.04.23 | ₩110,250 | ₩110,772 | ₩105,766 | ₩107,707 | -2.31% | 123.3만 |
|---|
| 2026.04.22 | ₩114,119 | ₩114,561 | ₩109,715 | ₩110,291 | -3.35% | 113.4만 |
|---|
| 2026.04.21 | ₩115,484 | ₩117,225 | ₩113,236 | ₩113,731 | -1.52% | 117.9만 |
|---|
| 2026.04.20 | ₩115,444 | ₩116,167 | ₩114,293 | ₩115,712 | +0.23% | 102.8만 |
|---|
| 2026.04.17 | ₩115,484 | ₩117,345 | ₩114,829 | ₩115,940 | +0.39% | 87.5만 |
|---|
| 2026.04.16 | ₩115,752 | ₩116,689 | ₩114,213 | ₩114,628 | -0.97% | 97.6만 |
|---|
| 2026.04.15 | ₩114,079 | ₩117,198 | ₩113,597 | ₩115,752 | +1.47% | 114.4만 |
|---|
| 2026.04.14 | ₩114,829 | ₩115,498 | ₩113,691 | ₩113,972 | -0.75% | 74.7만 |
|---|
| 2026.04.13 | ₩111,214 | ₩114,186 | ₩110,317 | ₩114,186 | +2.67% | 133.3만 |
|---|
| 2026.04.10 | ₩114,387 | ₩114,614 | ₩111,549 | ₩111,897 | -2.18% | 76.3만 |
|---|
| 2026.04.09 | ₩114,293 | ₩115,846 | ₩112,272 | ₩114,480 | +0.16% | 120.4만 |
|---|
| 2026.04.08 | ₩115,418 | ₩116,462 | ₩114,815 | ₩114,976 | -0.38% | 196.3만 |
|---|
| 2026.04.07 | ₩113,142 | ₩113,905 | ₩110,906 | ₩111,482 | -1.47% | 89.3만 |
|---|
| 2026.04.06 | ₩113,236 | ₩114,186 | ₩111,710 | ₩113,758 | +0.46% | 84.8만 |
|---|
| 2026.04.02 | ₩112,914 | ₩116,863 | ₩112,299 | ₩113,396 | +0.43% | 141만 |
|---|
| 2026.04.01 | ₩114,320 | ₩116,381 | ₩113,249 | ₩114,721 | +0.35% | 104.3만 |
|---|
| 2026.03.31 | ₩112,874 | ₩115,699 | ₩111,776 | ₩113,543 | +0.59% | 159.2만 |
|---|
| 2026.03.30 | ₩115,217 | ₩115,217 | ₩111,134 | ₩111,388 | -3.32% | 125.7만 |
|---|
| 2026.03.27 | ₩117,011 | ₩117,011 | ₩113,784 | ₩114,400 | -2.23% | 71.1만 |
|---|
| 2026.03.26 | ₩118,095 | ₩120,545 | ₩115,966 | ₩116,395 | -1.44% | 98.4만 |
|---|
| 2026.03.25 | ₩120,478 | ₩121,682 | ₩117,077 | ₩118,523 | -1.62% | 78.7만 |
|---|
| 2026.03.24 | ₩119,233 | ₩120,076 | ₩118,229 | ₩118,938 | -0.25% | 104.7만 |
|---|
| 2026.03.23 | ₩120,906 | ₩123,155 | ₩119,768 | ₩120,558 | -0.29% | 126.4만 |
|---|
| 2026.03.20 | ₩120,384 | ₩120,986 | ₩117,948 | ₩118,577 | -1.50% | 228.5만 |
|---|
| 2026.03.19 | ₩119,567 | ₩121,549 | ₩118,657 | ₩120,906 | +1.12% | 88.2만 |
|---|
| 2026.03.18 | ₩119,768 | ₩123,449 | ₩119,300 | ₩120,678 | +0.76% | 126.1만 |
|---|
| 2026.03.17 | ₩119,661 | ₩120,879 | ₩118,630 | ₩120,290 | +0.53% | 98.6만 |
|---|
| 2026.03.16 | ₩122,967 | ₩124,494 | ₩118,255 | ₩118,670 | -3.49% | 138.9만 |
|---|
| 2026.03.13 | ₩121,468 | ₩122,981 | ₩119,634 | ₩121,897 | +0.35% | 157.5만 |
|---|
| 2026.03.12 | ₩121,468 | ₩122,164 | ₩119,474 | ₩120,210 | -1.04% | 128.5만 |
|---|
| 2026.03.11 | ₩122,071 | ₩123,730 | ₩121,549 | ₩122,579 | +0.42% | 70.4만 |
|---|
| 2026.03.10 | ₩125,792 | ₩126,702 | ₩122,084 | ₩122,312 | -2.77% | 99.2만 |
|---|
| 2026.03.09 | ₩123,704 | ₩126,113 | ₩121,308 | ₩125,939 | +1.81% | 107.8만 |
|---|
| 2026.03.06 | ₩123,824 | ₩127,064 | ₩122,204 | ₩125,912 | +1.69% | 108.5만 |
|---|
| 2026.03.05 | ₩126,622 | ₩127,907 | ₩124,453 | ₩125,538 | -0.86% | 126.1만 |
|---|
| 2026.03.04 | ₩129,286 | ₩130,397 | ₩126,609 | ₩127,733 | -1.20% | 80.9만 |
|---|
| 2026.03.03 | ₩127,586 | ₩130,384 | ₩125,243 | ₩128,737 | +0.90% | 85.1만 |
|---|
| 2026.03.02 | ₩129,527 | ₩130,919 | ₩128,750 | ₩130,223 | +0.54% | 89.5만 |
|---|
| 2026.02.27 | ₩131,187 | ₩131,468 | ₩128,148 | ₩131,160 | -0.02% | 149.6만 |
|---|
| 2026.02.26 | ₩126,983 | ₩133,784 | ₩126,568 | ₩133,275 | +4.95% | 163.3만 |
|---|
| 2026.02.25 | ₩128,791 | ₩128,791 | ₩125,364 | ₩126,113 | -2.08% | 129.9만 |
|---|
| 2026.02.24 | ₩124,734 | ₩128,791 | ₩124,494 | ₩127,626 | +2.32% | 147.4만 |
|---|
| 2026.02.23 | ₩129,928 | ₩131,374 | ₩124,132 | ₩124,868 | -3.89% | 214.3만 |
|---|
| 2026.02.20 | ₩129,206 | ₩131,441 | ₩128,764 | ₩131,039 | +1.42% | 180.2만 |
|---|
| 2026.02.19 | ₩127,010 | ₩129,848 | ₩125,886 | ₩129,286 | +1.79% | 197.4만 |
|---|
| 2026.02.18 | ₩122,887 | ₩127,746 | ₩122,472 | ₩127,653 | +3.88% | 244.6만 |
|---|
| 2026.02.17 | ₩117,974 | ₩123,971 | ₩117,974 | ₩122,124 | +3.52% | 245.1만 |
|---|
| 2026.02.13 | ₩119,674 | ₩121,321 | ₩117,211 | ₩118,215 | -1.22% | 333.9만 |
|---|
| 2026.02.12 | ₩136,354 | ₩138,228 | ₩117,506 | ₩118,309 | -13.23% | 460.7만 |
|---|
| 2026.02.11 | ₩143,194 | ₩145,042 | ₩134,801 | ₩135,029 | -5.70% | 266.8만 |
|---|
| 2026.02.10 | ₩144,279 | ₩145,912 | ₩135,511 | ₩139,031 | -3.64% | 330.6만 |
|---|
| 2026.02.09 | ₩134,761 | ₩137,626 | ₩133,810 | ₩137,478 | +2.02% | 246.1만 |
|---|
| 2026.02.06 | ₩133,382 | ₩137,492 | ₩132,070 | ₩135,243 | +1.40% | 202.6만 |
|---|
| 2026.02.05 | ₩127,706 | ₩132,204 | ₩127,157 | ₩132,057 | +3.41% | 173만 |
|---|
| 2026.02.04 | ₩128,001 | ₩130,035 | ₩126,809 | ₩128,376 | +0.29% | 95.6만 |
|---|
| 2026.02.03 | ₩129,995 | ₩131,521 | ₩125,618 | ₩127,854 | -1.65% | 130.7만 |
|---|
| 2026.02.02 | ₩128,068 | ₩129,728 | ₩127,907 | ₩129,594 | +1.19% | 86만 |
|---|
| 2026.01.30 | ₩129,299 | ₩130,799 | ₩126,809 | ₩129,085 | -0.17% | 106.4만 |
|---|
| 2026.01.29 | ₩131,388 | ₩132,284 | ₩128,322 | ₩130,598 | -0.60% | 118.9만 |
|---|
| 2026.01.28 | ₩129,995 | ₩131,802 | ₩129,232 | ₩130,504 | +0.39% | 157.8만 |
|---|
| 2026.01.27 | ₩129,594 | ₩130,424 | ₩127,773 | ₩129,634 | +0.03% | 99.9만 |
|---|
| 2026.01.26 | ₩130,129 | ₩131,187 | ₩129,058 | ₩129,487 | -0.49% | 66.6만 |
|---|
| 2026.01.23 | ₩132,338 | ₩132,378 | ₩129,527 | ₩129,955 | -1.80% | 76.6만 |
|---|
| 2026.01.22 | ₩130,558 | ₩132,686 | ₩128,416 | ₩131,401 | +0.65% | 118.7만 |
|---|
| 2026.01.21 | ₩129,045 | ₩131,106 | ₩126,448 | ₩129,513 | +0.36% | 186.6만 |
|---|
| 2026.01.20 | ₩130,116 | ₩132,244 | ₩127,639 | ₩128,496 | -1.24% | 108.6만 |
|---|
| 2026.01.16 | ₩133,476 | ₩133,703 | ₩131,039 | ₩131,454 | -1.51% | 424.1만 |
|---|
| 2026.01.15 | ₩132,177 | ₩133,717 | ₩131,588 | ₩132,847 | +0.51% | 111.3만 |
|---|
| 2026.01.14 | ₩130,450 | ₩132,566 | ₩128,630 | ₩131,468 | +0.78% | 173.9만 |
|---|
| 2026.01.13 | ₩133,476 | ₩133,864 | ₩129,313 | ₩130,196 | -2.46% | 208.8만 |
|---|
| 2026.01.12 | ₩132,646 | ₩134,748 | ₩132,525 | ₩133,114 | +0.35% | 103.5만 |
|---|
| 2026.01.09 | ₩133,208 | ₩134,748 | ₩132,124 | ₩133,302 | +0.07% | 74.2만 |
|---|
| 2026.01.08 | ₩132,365 | ₩135,029 | ₩132,070 | ₩132,391 | +0.02% | 92.4만 |
|---|
| 2026.01.07 | ₩133,195 | ₩133,824 | ₩131,481 | ₩131,896 | -0.97% | 108.3만 |
|---|
| 2026.01.06 | ₩131,950 | ₩134,105 | ₩129,500 | ₩133,757 | +1.37% | 119.4만 |
|---|
| 2026.01.05 | ₩129,861 | ₩133,061 | ₩129,313 | ₩132,418 | +1.97% | 99.8만 |
|---|
| 2026.01.02 | ₩128,054 | ₩129,781 | ₩127,452 | ₩129,045 | +0.77% | 84.9만 |
|---|
| 2025.12.31 | ₩129,835 | ₩129,848 | ₩127,171 | ₩127,613 | -1.71% | 68.1만 |
|---|
| 2025.12.30 | ₩130,223 | ₩130,223 | ₩129,259 | ₩129,741 | -0.37% | 80.5만 |
|---|
| 2025.12.29 | ₩130,384 | ₩131,066 | ₩128,817 | ₩130,210 | -0.13% | 126.3만 |
|---|
| 2025.12.26 | ₩130,531 | ₩130,959 | ₩130,049 | ₩130,384 | -0.11% | 66.5만 |
|---|
| 2025.12.24 | ₩130,410 | ₩131,160 | ₩129,554 | ₩130,504 | +0.07% | 55만 |
|---|
| 2025.12.23 | ₩130,785 | ₩131,173 | ₩129,728 | ₩130,879 | +0.07% | 109.5만 |
|---|
| 2025.12.22 | ₩130,035 | ₩131,133 | ₩129,741 | ₩130,624 | +0.45% | 159.4만 |
|---|
| 2025.12.19 | ₩128,590 | ₩131,280 | ₩128,590 | ₩129,473 | +0.69% | 345.2만 |
|---|
| 2025.12.18 | ₩131,187 | ₩132,338 | ₩129,420 | ₩130,263 | -0.70% | 166.8만 |
|---|
| 2025.12.17 | ₩129,861 | ₩132,204 | ₩128,898 | ₩129,433 | -0.33% | 198.4만 |
|---|
| 2025.12.16 | ₩131,816 | ₩132,873 | ₩130,196 | ₩131,655 | -0.12% | 117.6만 |
|---|
| 2025.12.15 | ₩132,525 | ₩132,994 | ₩130,504 | ₩131,133 | -1.05% | 125.5만 |
|---|
| 2025.12.12 | ₩134,600 | ₩135,002 | ₩131,106 | ₩132,325 | -1.69% | 97.1만 |
|---|
| 2025.12.11 | ₩132,994 | ₩134,707 | ₩132,579 | ₩133,810 | +0.61% | 143.5만 |
|---|
| 2025.12.10 | ₩134,266 | ₩135,805 | ₩131,575 | ₩132,673 | -1.19% | 300.9만 |
|---|
| 2025.12.09 | ₩135,551 | ₩137,746 | ₩134,065 | ₩134,212 | -0.99% | 155.9만 |
|---|
| 2025.12.08 | ₩137,505 | ₩138,522 | ₩135,711 | ₩135,805 | -1.24% | 112만 |
|---|
| 2025.12.05 | ₩140,638 | ₩141,119 | ₩136,956 | ₩137,117 | -2.50% | 137.6만 |
|---|
| 2025.12.04 | ₩138,241 | ₩141,119 | ₩137,947 | ₩140,771 | +1.83% | 157만 |
|---|
| 2025.12.03 | ₩136,635 | ₩139,138 | ₩136,113 | ₩139,071 | +1.78% | 135.3만 |
|---|
| 2025.12.02 | ₩137,478 | ₩138,456 | ₩135,296 | ₩136,515 | -0.70% | 178.2만 |
|---|
| 2025.12.01 | ₩136,715 | ₩138,683 | ₩135,738 | ₩135,899 | -0.60% | 223.2만 |
|---|
| 2025.11.28 | ₩141,401 | ₩142,177 | ₩137,612 | ₩138,054 | -2.37% | 144.8만 |
|---|
| 2025.11.26 | ₩139,580 | ₩142,431 | ₩139,178 | ₩141,173 | +1.14% | 164.5만 |
|---|
| 2025.11.25 | ₩138,603 | ₩140,745 | ₩137,264 | ₩139,058 | +0.33% | 201.7만 |
|---|
| 2025.11.24 | ₩139,111 | ₩141,588 | ₩138,884 | ₩139,018 | -0.07% | 242.6만 |
|---|
| 2025.11.21 | ₩141,227 | ₩141,695 | ₩137,612 | ₩138,576 | -1.88% | 265.7만 |
|---|
| 2025.11.20 | ₩152,605 | ₩154,305 | ₩141,053 | ₩142,083 | -6.89% | 292.6만 |
|---|
| 2025.11.19 | ₩166,754 | ₩170,007 | ₩150,302 | ₩151,306 | -9.26% | 306.6만 |
|---|
| 2025.11.18 | ₩172,685 | ₩176,125 | ₩165,443 | ₩170,195 | -1.44% | 184.4만 |
|---|
| 2025.11.17 | ₩178,186 | ₩179,860 | ₩176,138 | ₩176,593 | -0.89% | 166.3만 |
|---|
| 2025.11.14 | ₩176,526 | ₩179,458 | ₩175,884 | ₩178,735 | +1.25% | 110.9만 |
|---|
| 2025.11.13 | ₩177,651 | ₩181,412 | ₩177,638 | ₩179,110 | +0.82% | 135만 |
|---|
| 2025.11.12 | ₩176,901 | ₩178,642 | ₩176,031 | ₩177,664 | +0.43% | 76.9만 |
|---|
| 2025.11.11 | ₩174,626 | ₩176,714 | ₩173,635 | ₩176,339 | +0.98% | 61.7만 |
|---|
| 2025.11.10 | ₩177,209 | ₩177,263 | ₩173,742 | ₩174,920 | -1.29% | 43.7만 |
|---|
| 2025.11.07 | ₩172,618 | ₩175,268 | ₩171,145 | ₩175,027 | +1.40% | 52.8만 |
|---|
| 2025.11.06 | ₩177,129 | ₩178,133 | ₩173,193 | ₩174,224 | -1.64% | 65.9만 |
|---|
| 2025.11.05 | ₩175,723 | ₩177,798 | ₩174,800 | ₩176,982 | +0.72% | 72.2만 |
|---|
| 2025.11.04 | ₩173,675 | ₩176,152 | ₩171,748 | ₩175,107 | +0.82% | 62.4만 |
|---|
| 2025.11.03 | ₩179,271 | ₩179,271 | ₩176,299 | ₩176,379 | -1.61% | 95.3만 |
|---|
| 2025.10.31 | ₩178,146 | ₩180,716 | ₩177,892 | ₩179,846 | +0.95% | 121.4만 |
|---|
| 2025.10.30 | ₩177,289 | ₩180,716 | ₩177,289 | ₩178,923 | +0.92% | 61.6만 |
|---|
| 2025.10.29 | ₩177,115 | ₩180,315 | ₩176,232 | ₩178,682 | +0.88% | 70만 |
|---|
| 2025.10.28 | ₩177,437 | ₩178,441 | ₩175,429 | ₩177,115 | -0.18% | 53만 |
|---|
| 2025.10.27 | ₩179,525 | ₩180,074 | ₩176,513 | ₩177,437 | -1.16% | 61.2만 |
|---|
| 2025.10.24 | ₩179,338 | ₩179,994 | ₩177,771 | ₩177,878 | -0.81% | 64.6만 |
|---|
| 2025.10.23 | ₩173,863 | ₩178,012 | ₩173,863 | ₩177,356 | +2.01% | 39.5만 |
|---|
| 2025.10.22 | ₩179,699 | ₩180,101 | ₩173,755 | ₩174,251 | -3.03% | 93.6만 |
|---|
| 2025.10.21 | ₩178,293 | ₩180,556 | ₩177,932 | ₩179,672 | +0.77% | 58.9만 |
|---|
| 2025.10.20 | ₩176,754 | ₩180,060 | ₩176,138 | ₩178,909 | +1.22% | 85.3만 |
|---|
| 2025.10.17 | ₩175,362 | ₩176,741 | ₩173,782 | ₩175,188 | -0.10% | 91.4만 |
|---|
| 2025.10.16 | ₩178,414 | ₩178,575 | ₩174,786 | ₩175,362 | -1.71% | 73.6만 |
|---|
| 2025.10.15 | ₩178,642 | ₩179,177 | ₩176,700 | ₩177,785 | -0.48% | 63.2만 |
|---|
| 2025.10.14 | ₩173,916 | ₩178,039 | ₩173,689 | ₩177,437 | +2.02% | 77.7만 |
|---|
| 2025.10.13 | ₩174,452 | ₩177,731 | ₩174,023 | ₩176,098 | +0.94% | 81.4만 |
|---|
| 2025.10.10 | ₩175,750 | ₩176,419 | ₩172,256 | ₩172,417 | -1.90% | 73.9만 |
|---|