시장 데이터를 불러오는 중
전체 종목
ACM 리서치 과거 주가
ACM Research, Inc. - Class A Common Stock · ACMR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACM Research, Inc. - Class A Common Stock · ACMR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,403 | ₩97,798 | ₩93,051 | ₩95,746 | -0.68% | 74만 |
| 2026.10.08 | ₩94,954 | ₩98,382 | ₩92,373 | ₩94,981 | +0.03% | 155.3만 |
| 2026.10.07 | ₩97,168 | ₩99,224 | ₩95,236 | ₩97,624 | +0.47% | 120.7만 |
| 2026.10.06 | ₩103,352 | ₩105,204 | ₩100,723 | ₩101,085 | -2.19% | 188.2만 |
| 2026.10.05 | ₩111,160 | ₩111,871 | ₩100,864 | ₩102,185 | -8.07% | 214.7만 |
| 2026.10.02 | ₩115,493 | ₩115,641 | ₩110,853 | ₩111,858 | -3.15% | 126.4만 |
| 2026.10.01 | ₩109,336 | ₩114,339 | ₩109,000 | ₩112,126 | +2.55% | 143.1만 |
| 2026.09.30 | ₩102,520 | ₩110,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,557 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,593 | ₩105,646 | ₩100,381 | ₩101,434 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩102,212 | ₩103,272 | ₩98,563 | ₩101,890 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,600 | ₩105,256 | ₩102,064 | ₩103,701 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,774 | ₩105,472 | ₩99,466 | ₩102,199 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩100,146 | ₩111,053 | ₩97,127 | ₩108,222 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,591 | ₩102,058 | ₩96,222 | ₩101,689 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,860 | ₩98,469 | ₩94,726 | ₩97,624 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩92,191 | ₩93,157 | ₩90,916 | ₩91,909 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,809 | ₩91,895 | ₩88,461 | ₩90,916 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩88,112 | ₩89,347 | ₩85,067 | ₩86,959 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩91,386 | ₩92,392 | ₩84,222 | ₩85,778 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,648 | ₩92,593 | ₩88,260 | ₩89,695 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,630 | ₩100,146 | ₩96,095 | ₩96,591 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩95,491 | ₩103,473 | ₩95,249 | ₩97,114 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩102,467 | ₩104,506 | ₩98,107 | ₩99,046 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩103,285 | ₩105,593 | ₩101,233 | ₩103,178 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,585 | ₩100,408 | ₩95,249 | ₩99,864 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,835 | ₩93,599 | ₩89,105 | ₩93,130 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,605 | ₩94,672 | ₩91,761 | ₩93,774 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,840 | ₩96,296 | ₩92,794 | ₩93,961 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,575 | ₩101,890 | ₩96,524 | ₩97,691 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩106,344 | ₩107,592 | ₩99,031 | ₩99,837 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩109,537 | ₩109,631 | ₩105,848 | ₩107,981 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,624 | ₩112,019 | ₩104,788 | ₩106,129 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,760 | ₩107,960 | ₩104,788 | ₩107,015 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,634 | ₩106,880 | ₩102,722 | ₩103,761 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,800 | ₩107,592 | ₩102,091 | ₩106,532 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩103,433 | ₩105,606 | ₩101,219 | ₩105,338 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩114,031 | ₩114,085 | ₩103,647 | ₩104,090 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩108,390 | ₩114,017 | ₩104,694 | ₩113,186 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩109,134 | ₩115,305 | ₩106,706 | ₩114,889 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,592 | ₩110,127 | ₩104,385 | ₩107,887 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,645 | ₩112,891 | ₩107,645 | ₩108,920 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩113,186 | ₩114,165 | ₩108,960 | ₩109,014 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩108,034 | ₩109,456 | ₩105,297 | ₩107,216 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩117,116 | ₩119,142 | ₩106,424 | ₩106,532 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩124,160 | ₩124,160 | ₩105,619 | ₩112,421 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩104,191 | ₩108,920 | ₩101,823 | ₩105,955 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,759 | ₩113,065 | ₩106,438 | ₩107,189 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,978 | ₩113,132 | ₩107,659 | ₩110,690 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩100,387 | ₩106,693 | ₩99,274 | ₩105,499 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩112,247 | ₩114,031 | ₩102,762 | ₩105,271 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,718 | ₩105,941 | ₩93,760 | ₩105,512 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,652 | ₩96,801 | ₩85,229 | ₩87,603 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,750 | ₩101,890 | ₩93,680 | ₩96,618 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩113,561 | ₩114,299 | ₩101,286 | ₩107,283 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩118,351 | ₩118,351 | ₩110,986 | ₩113,119 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩119,129 | ₩121,429 | ₩116,218 | ₩118,619 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩122,322 | ₩126,789 | ₩119,867 | ₩120,081 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩118,284 | ₩128,037 | ₩117,090 | ₩127,809 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,796 | ₩116,258 | ₩110,637 | ₩110,704 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩105,546 | ₩116,701 | ₩103,916 | ₩112,582 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩116,298 | ₩120,168 | ₩111,361 | ₩112,810 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩134,637 | ₩135,496 | ₩116,915 | ₩123,368 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩135,227 | ₩135,885 | ₩126,038 | ₩132,672 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩132,128 | ₩133,349 | ₩125,434 | ₩126,212 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩134,154 | ₩141,178 | ₩129,472 | ₩138,179 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩143,545 | ₩145,986 | ₩140,479 | ₩142,257 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,990 | ₩132,236 | ₩125,480 | ₩131,565 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩124,173 | ₩127,312 | ₩119,746 | ₩126,990 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,837 | ₩142,726 | ₩130,478 | ₩132,169 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩156,491 | ₩156,491 | ₩127,071 | ₩131,162 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩157,651 | ₩165,828 | ₩153,432 | ₩157,175 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩162,293 | ₩170,630 | ₩158,928 | ₩170,228 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩150,333 | ₩161,924 | ₩147,704 | ₩159,482 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩135,469 | ₩141,559 | ₩134,570 | ₩140,191 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,773 | ₩146,053 | ₩132,075 | ₩143,357 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,787 | ₩142,069 | ₩130,317 | ₩136,300 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩126,172 | ₩135,335 | ₩124,940 | ₩132,973 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩149,427 | ₩149,461 | ₩136,461 | ₩138,407 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩137,199 | ₩147,811 | ₩134,234 | ₩147,395 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩134,530 | ₩140,848 | ₩128,238 | ₩129,043 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩129,257 | ₩134,114 | ₩121,691 | ₩122,322 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,867 | ₩132,810 | ₩122,831 | ₩127,728 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩124,079 | ₩133,416 | ₩121,865 | ₩126,038 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩113,159 | ₩123,408 | ₩110,268 | ₩123,019 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,799 | ₩114,299 | ₩103,044 | ₩107,270 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩114,031 | ₩119,385 | ₩99,529 | ₩109,107 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩112,461 | ₩112,461 | ₩105,774 | ₩108,088 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩114,393 | ₩115,788 | ₩101,434 | ₩102,346 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,839 | ₩122,831 | ₩112,153 | ₩121,014 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩123,435 | ₩125,434 | ₩116,218 | ₩119,209 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,615 | ₩123,596 | ₩111,656 | ₩123,314 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩112,019 | ₩116,030 | ₩108,557 | ₩110,073 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩124,495 | ₩126,389 | ₩115,466 | ₩116,124 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,746 | ₩125,971 | ₩116,726 | ₩124,575 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,990 | ₩120,443 | ₩111,844 | ₩118,914 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,800 | ₩116,043 | ₩102,453 | ₩115,990 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,980 | ₩102,440 | ₩93,586 | ₩98,402 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩95,075 | ₩97,517 | ₩92,700 | ₩96,041 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩93,036 | ₩96,121 | ₩89,682 | ₩96,054 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,456 | ₩92,258 | ₩85,107 | ₩89,145 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩88,112 | ₩89,883 | ₩81,901 | ₩84,852 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,532 | ₩87,589 | ₩79,486 | ₩85,416 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,959 | ₩87,576 | ₩83,980 | ₩84,772 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,517 | ₩90,769 | ₩80,761 | ₩86,865 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,625 | ₩85,590 | ₩79,620 | ₩84,504 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,478 | ₩88,515 | ₩81,324 | ₩86,757 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,613 | ₩82,639 | ₩76,843 | ₩80,291 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩71,102 | ₩85,791 | ₩70,431 | ₩79,419 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,591 | ₩74,509 | ₩70,431 | ₩74,294 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,692 | ₩73,490 | ₩70,270 | ₩70,833 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩70,062 | ₩70,463 | ₩66,366 | ₩68,727 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,928 | ₩70,967 | ₩67,694 | ₩69,961 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,742 | ₩70,283 | ₩65,554 | ₩69,344 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩68,284 | ₩68,392 | ₩64,032 | ₩65,266 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,754 | ₩69,237 | ₩64,072 | ₩66,446 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,677 | ₩75,529 | ₩69,599 | ₩71,410 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,858 | ₩76,830 | ₩73,604 | ₩75,260 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,718 | ₩75,931 | ₩71,263 | ₩72,430 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,431 | ₩73,235 | ₩70,028 | ₩73,154 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,882 | ₩70,256 | ₩67,882 | ₩68,700 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,950 | ₩68,150 | ₩63,723 | ₩66,661 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,795 | ₩70,985 | ₩66,607 | ₩67,895 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,675 | ₩66,795 | ₩62,771 | ₩64,246 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩67,332 | ₩67,734 | ₩63,955 | ₩66,795 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,694 | ₩69,009 | ₩66,540 | ₩68,083 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩64,112 | ₩67,506 | ₩63,475 | ₩66,567 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩64,072 | ₩65,601 | ₩63,227 | ₩64,488 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,899 | ₩63,334 | ₩61,711 | ₩63,012 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩63,173 | ₩63,723 | ₩60,262 | ₩61,899 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,882 | ₩56,613 | ₩54,426 | ₩56,224 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩55,164 | ₩56,170 | ₩54,453 | ₩55,902 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩51,019 | ₩56,050 | ₩50,864 | ₩54,386 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩54,212 | ₩57,002 | ₩54,051 | ₩54,279 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩51,233 | ₩52,843 | ₩49,852 | ₩52,790 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,890 | ₩54,399 | ₩50,496 | ₩50,885 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,413 | ₩55,667 | ₩53,299 | ₩53,756 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,363 | ₩59,940 | ₩54,842 | ₩55,251 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,502 | ₩62,744 | ₩60,342 | ₩61,228 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩59,055 | ₩62,932 | ₩59,055 | ₩61,604 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,383 | ₩62,315 | ₩59,645 | ₩60,141 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,818 | ₩62,422 | ₩57,257 | ₩58,424 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,369 | ₩63,509 | ₩59,081 | ₩62,516 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩64,327 | ₩65,118 | ₩62,435 | ₩62,516 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,898 | ₩65,273 | ₩63,294 | ₩63,509 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,870 | ₩65,534 | ₩62,938 | ₩62,945 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩61,174 | ₩63,318 | ₩60,832 | ₩62,221 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,552 | ₩62,571 | ₩59,531 | ₩60,732 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩64,260 | ₩65,212 | ₩63,294 | ₩64,233 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩63,294 | ₩67,433 | ₩62,355 | ₩64,474 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,853 | ₩62,862 | ₩57,458 | ₩62,637 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,563 | ₩63,898 | ₩60,208 | ₩60,262 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩67,292 | ₩68,083 | ₩62,730 | ₩64,810 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩70,230 | ₩71,598 | ₩68,714 | ₩69,519 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩72,322 | ₩72,443 | ₩67,909 | ₩69,143 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,993 | ₩77,575 | ₩72,255 | ₩76,615 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩75,129 | ₩78,359 | ₩73,785 | ₩74,697 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,846 | ₩88,086 | ₩73,114 | ₩76,521 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,587 | ₩93,183 | ₩89,212 | ₩91,855 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩88,367 | ₩92,486 | ₩88,367 | ₩90,903 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩89,132 | ₩90,286 | ₩84,343 | ₩87,361 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,663 | ₩91,211 | ₩86,663 | ₩89,333 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,859 | ₩87,804 | ₩84,758 | ₩87,670 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩86,248 | ₩89,199 | ₩85,335 | ₩86,677 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩86,261 | ₩87,675 | ₩84,396 | ₩87,442 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,489 | ₩88,582 | ₩83,927 | ₩86,985 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩94,002 | ₩94,042 | ₩85,054 | ₩85,993 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩87,361 | ₩96,121 | ₩87,200 | ₩94,820 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,927 | ₩86,658 | ₩81,324 | ₩84,410 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩82,250 | ₩84,665 | ₩80,694 | ₩84,034 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩76,052 | ₩84,478 | ₩75,415 | ₩83,819 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,799 | ₩73,932 | ₩67,493 | ₩72,966 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,546 | ₩80,962 | ₩72,846 | ₩75,810 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,846 | ₩86,914 | ₩79,631 | ₩82,156 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩76,065 | ₩82,612 | ₩74,777 | ₩81,995 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,880 | ₩78,051 | ₩71,625 | ₩77,970 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩75,327 | ₩76,535 | ₩70,163 | ₩73,355 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩73,262 | ₩75,730 | ₩72,886 | ₩74,845 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩69,183 | ₩73,436 | ₩69,022 | ₩72,376 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,433 | ₩68,660 | ₩64,971 | ₩68,593 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,881 | ₩70,283 | ₩66,742 | ₩66,876 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,785 | ₩75,529 | ₩68,512 | ₩69,317 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,867 | ₩73,127 | ₩68,150 | ₩71,705 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,519 | ₩72,999 | ₩68,472 | ₩68,633 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩71,142 | ₩72,443 | ₩70,002 | ₩71,933 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,733 | ₩72,926 | ₩69,921 | ₩70,022 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,989 | ₩68,432 | ₩67,077 | ₩67,734 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,477 | ₩71,504 | ₩66,406 | ₩68,834 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,632 | ₩73,550 | ₩70,163 | ₩71,585 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,379 | ₩71,826 | ₩66,071 | ₩71,397 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩63,160 | ₩66,057 | ₩62,677 | ₩65,990 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,832 | ₩63,911 | ₩61,443 | ₩63,857 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,563 | ₩64,199 | ₩61,201 | ₩62,918 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,697 | ₩61,885 | ₩59,175 | ₩60,369 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩55,003 | ₩60,356 | ₩54,809 | ₩60,208 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,547 | ₩54,594 | ₩52,706 | ₩52,924 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,714 | ₩58,733 | ₩53,597 | ₩53,930 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,662 | ₩54,440 | ₩53,004 | ₩53,621 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩54,091 | ₩54,990 | ₩53,662 | ₩54,493 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,930 | ₩54,963 | ₩53,387 | ₩53,796 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩54,131 | ₩54,748 | ₩52,696 | ₩53,501 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,399 | ₩56,237 | ₩53,662 | ₩54,748 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,287 | ₩54,614 | ₩51,072 | ₩53,353 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,663 | ₩52,924 | ₩50,402 | ₩50,724 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,965 | ₩52,508 | ₩49,825 | ₩50,120 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩50,013 | ₩50,791 | ₩49,302 | ₩49,825 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,521 | ₩52,991 | ₩50,080 | ₩50,616 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,620 | ₩55,634 | ₩50,773 | ₩52,092 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,985 | ₩53,662 | ₩50,254 | ₩53,648 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,919 | ₩53,360 | ₩49,181 | ₩52,964 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,684 | ₩50,281 | ₩48,501 | ₩49,691 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,558 | ₩50,777 | ₩47,558 | ₩49,020 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,525 | ₩47,370 | ₩46,525 | ₩47,088 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,411 | ₩46,887 | ₩44,150 | ₩46,444 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩44,217 | ₩45,586 | ₩43,198 | ₩45,532 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,687 | ₩45,264 | ₩43,895 | ₩44,096 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩44,204 | ₩45,478 | ₩44,049 | ₩44,687 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,298 | ₩44,901 | ₩43,774 | ₩44,821 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,271 | ₩45,103 | ₩43,600 | ₩44,096 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,788 | ₩44,740 | ₩41,910 | ₩44,405 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,689 | ₩43,479 | ₩40,273 | ₩42,943 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,401 | ₩40,870 | ₩38,180 | ₩40,286 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,943 | ₩43,969 | ₩39,455 | ₩39,803 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,695 | ₩43,023 | ₩41,319 | ₩42,259 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,454 | ₩42,111 | ₩39,978 | ₩41,279 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,272 | ₩43,854 | ₩41,735 | ₩42,218 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩41,118 | ₩43,479 | ₩40,984 | ₩42,272 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,357 | ₩46,089 | ₩43,291 | ₩43,788 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩44,190 | ₩45,532 | ₩43,600 | ₩45,357 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,983 | ₩43,895 | ₩41,534 | ₩43,788 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩43,043 | ₩45,183 | ₩42,178 | ₩44,204 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,474 | ₩41,856 | ₩39,683 | ₩41,722 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,937 | ₩43,727 | ₩41,266 | ₩41,480 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,319 | ₩44,727 | ₩40,917 | ₩41,776 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,380 | ₩54,111 | ₩51,193 | ₩52,186 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩56,157 | ₩56,345 | ₩54,417 | ₩55,500 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,553 | ₩56,345 | ₩54,507 | ₩55,620 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,902 | ₩56,747 | ₩53,836 | ₩55,298 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,687 | ₩57,579 | ₩55,097 | ₩56,586 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,331 | ₩56,331 | ₩54,185 | ₩54,292 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,700 | ₩57,916 | ₩56,291 | ₩56,922 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩55,191 | ₩56,573 | ₩54,496 | ₩55,969 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩50,160 | ₩54,493 | ₩49,785 | ₩53,997 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,327 | ₩52,101 | ₩49,396 | ₩50,482 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,803 | ₩53,179 | ₩51,502 | ₩52,226 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,596 | ₩53,688 | ₩51,542 | ₩53,380 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,730 | ₩52,910 | ₩49,959 | ₩51,072 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,635 | ₩54,238 | ₩52,213 | ₩53,232 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,743 | ₩52,803 | ₩50,221 | ₩52,749 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,369 | ₩52,401 | ₩49,315 | ₩51,126 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,401 | ₩53,031 | ₩51,165 | ₩51,817 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩55,204 | ₩55,245 | ₩48,832 | ₩49,087 | -11.08% | 237.9만 |
|---|