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 | ₩96,121 | ₩97,513 | ₩92,779 | ₩95,466 | -0.68% | 74만 |
| 2026.10.08 | ₩94,677 | ₩98,094 | ₩92,103 | ₩94,704 | +0.03% | 155.3만 |
| 2026.10.07 | ₩96,884 | ₩98,934 | ₩94,958 | ₩97,339 | +0.47% | 120.7만 |
| 2026.10.06 | ₩103,050 | ₩104,896 | ₩100,429 | ₩100,790 | -2.19% | 188.2만 |
| 2026.10.05 | ₩110,835 | ₩111,544 | ₩100,569 | ₩101,887 | -8.07% | 214.7만 |
| 2026.10.02 | ₩115,156 | ₩115,303 | ₩110,529 | ₩111,531 | -3.15% | 126.4만 |
| 2026.10.01 | ₩109,016 | ₩114,005 | ₩108,682 | ₩111,798 | +2.55% | 143.1만 |
| 2026.09.30 | ₩102,221 | ₩110,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,240 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,284 | ₩105,338 | ₩100,087 | ₩101,137 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩101,913 | ₩102,970 | ₩98,275 | ₩101,592 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,294 | ₩104,948 | ₩101,766 | ₩103,398 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,468 | ₩105,164 | ₩99,175 | ₩101,900 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩99,853 | ₩110,728 | ₩96,844 | ₩107,906 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,309 | ₩101,759 | ₩95,941 | ₩101,392 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,580 | ₩98,181 | ₩94,449 | ₩97,339 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩91,921 | ₩92,884 | ₩90,651 | ₩91,640 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,544 | ₩91,627 | ₩88,203 | ₩90,651 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩87,855 | ₩89,085 | ₩84,818 | ₩86,705 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩91,119 | ₩92,122 | ₩83,976 | ₩85,527 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,383 | ₩92,323 | ₩88,002 | ₩89,433 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,342 | ₩99,853 | ₩95,814 | ₩96,309 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩95,212 | ₩103,171 | ₩94,971 | ₩96,830 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩102,167 | ₩104,201 | ₩97,820 | ₩98,756 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩102,983 | ₩105,284 | ₩100,937 | ₩102,876 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,305 | ₩100,114 | ₩94,971 | ₩99,572 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,563 | ₩93,326 | ₩88,845 | ₩92,858 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,329 | ₩94,396 | ₩91,493 | ₩93,500 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,560 | ₩96,014 | ₩92,523 | ₩93,687 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,281 | ₩101,592 | ₩96,242 | ₩97,405 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩106,033 | ₩107,277 | ₩98,742 | ₩99,546 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩109,217 | ₩109,310 | ₩105,538 | ₩107,665 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,307 | ₩111,691 | ₩104,481 | ₩105,819 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,448 | ₩107,645 | ₩104,481 | ₩106,702 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,331 | ₩106,568 | ₩102,422 | ₩103,458 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,488 | ₩107,277 | ₩101,793 | ₩106,220 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩103,130 | ₩105,297 | ₩100,923 | ₩105,030 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩113,698 | ₩113,751 | ₩103,345 | ₩103,786 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩108,073 | ₩113,684 | ₩104,388 | ₩112,855 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩108,815 | ₩114,968 | ₩106,394 | ₩114,554 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,277 | ₩109,805 | ₩104,080 | ₩107,571 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,331 | ₩112,561 | ₩107,331 | ₩108,601 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩112,855 | ₩113,831 | ₩108,641 | ₩108,695 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩107,719 | ₩109,136 | ₩104,990 | ₩106,903 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩116,774 | ₩118,794 | ₩106,113 | ₩106,220 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩123,797 | ₩123,797 | ₩105,311 | ₩112,093 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩103,886 | ₩108,601 | ₩101,525 | ₩105,645 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,441 | ₩112,735 | ₩106,127 | ₩106,876 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,651 | ₩112,801 | ₩107,344 | ₩110,367 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩100,094 | ₩106,381 | ₩98,984 | ₩105,190 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩111,919 | ₩113,698 | ₩102,462 | ₩104,963 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,432 | ₩105,632 | ₩93,486 | ₩105,204 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,372 | ₩96,519 | ₩84,980 | ₩87,347 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,455 | ₩101,592 | ₩93,406 | ₩96,335 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩113,230 | ₩113,965 | ₩100,990 | ₩106,969 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩118,005 | ₩118,005 | ₩110,661 | ₩112,788 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩118,781 | ₩121,075 | ₩115,878 | ₩118,272 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩121,964 | ₩126,418 | ₩119,516 | ₩119,730 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩117,938 | ₩127,662 | ₩116,747 | ₩127,435 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,460 | ₩115,918 | ₩110,314 | ₩110,380 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩105,237 | ₩116,360 | ₩103,612 | ₩112,253 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩115,958 | ₩119,817 | ₩111,036 | ₩112,480 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩134,244 | ₩135,100 | ₩116,574 | ₩123,008 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩134,832 | ₩135,488 | ₩125,669 | ₩132,284 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩131,742 | ₩132,959 | ₩125,067 | ₩125,843 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩133,762 | ₩140,766 | ₩129,094 | ₩137,775 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩143,125 | ₩145,560 | ₩140,069 | ₩141,841 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,619 | ₩131,849 | ₩125,113 | ₩131,180 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩123,810 | ₩126,940 | ₩119,396 | ₩126,619 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,437 | ₩142,309 | ₩130,097 | ₩131,782 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩156,033 | ₩156,033 | ₩126,699 | ₩130,779 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩157,190 | ₩165,343 | ₩152,984 | ₩156,716 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩161,819 | ₩170,132 | ₩158,464 | ₩169,731 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩149,894 | ₩161,451 | ₩147,272 | ₩159,016 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩135,073 | ₩141,146 | ₩134,177 | ₩139,781 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,353 | ₩145,627 | ₩131,689 | ₩142,938 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,388 | ₩141,654 | ₩129,936 | ₩135,902 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩125,803 | ₩134,939 | ₩124,575 | ₩132,585 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩148,991 | ₩149,024 | ₩136,063 | ₩138,002 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩136,798 | ₩147,379 | ₩133,842 | ₩146,964 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩134,137 | ₩140,437 | ₩127,863 | ₩128,666 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩128,880 | ₩133,722 | ₩121,336 | ₩121,964 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,485 | ₩132,422 | ₩122,472 | ₩127,355 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩123,716 | ₩133,026 | ₩121,509 | ₩125,669 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩112,828 | ₩123,048 | ₩109,946 | ₩122,660 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,481 | ₩113,965 | ₩102,743 | ₩106,956 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩113,698 | ₩119,036 | ₩99,238 | ₩108,789 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩112,133 | ₩112,133 | ₩105,465 | ₩107,772 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩114,059 | ₩115,450 | ₩101,137 | ₩102,047 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,503 | ₩122,472 | ₩111,825 | ₩120,660 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩123,074 | ₩125,067 | ₩115,878 | ₩118,861 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,283 | ₩123,235 | ₩111,330 | ₩122,954 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩111,691 | ₩115,691 | ₩108,240 | ₩109,752 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩124,131 | ₩126,020 | ₩115,129 | ₩115,784 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,399 | ₩125,603 | ₩116,385 | ₩124,211 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,651 | ₩120,092 | ₩111,517 | ₩118,567 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,488 | ₩115,704 | ₩102,154 | ₩115,651 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,697 | ₩102,141 | ₩93,312 | ₩98,114 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩94,797 | ₩97,232 | ₩92,430 | ₩95,760 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩92,764 | ₩95,840 | ₩89,420 | ₩95,774 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,206 | ₩91,988 | ₩84,859 | ₩88,885 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩87,855 | ₩89,621 | ₩81,662 | ₩84,604 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,294 | ₩87,333 | ₩79,254 | ₩85,166 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,705 | ₩87,320 | ₩83,735 | ₩84,524 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,270 | ₩90,503 | ₩80,525 | ₩86,611 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,384 | ₩85,340 | ₩79,388 | ₩84,257 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,237 | ₩88,256 | ₩81,087 | ₩86,504 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,378 | ₩82,397 | ₩76,619 | ₩80,057 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩70,894 | ₩85,541 | ₩70,225 | ₩79,187 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,379 | ₩74,291 | ₩70,225 | ₩74,077 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,482 | ₩73,275 | ₩70,065 | ₩70,626 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩69,857 | ₩70,257 | ₩66,172 | ₩68,526 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,727 | ₩70,760 | ₩67,496 | ₩69,757 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,547 | ₩70,078 | ₩65,363 | ₩69,142 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩68,085 | ₩68,192 | ₩63,845 | ₩65,075 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,553 | ₩69,035 | ₩63,885 | ₩66,252 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,462 | ₩75,308 | ₩69,396 | ₩71,202 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,639 | ₩76,605 | ₩73,389 | ₩75,040 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,502 | ₩75,709 | ₩71,054 | ₩72,218 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,225 | ₩73,021 | ₩69,824 | ₩72,940 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,684 | ₩70,051 | ₩67,684 | ₩68,500 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,754 | ₩67,951 | ₩63,537 | ₩66,466 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,600 | ₩70,777 | ₩66,413 | ₩67,697 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,480 | ₩66,600 | ₩62,587 | ₩64,059 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩67,135 | ₩67,536 | ₩63,768 | ₩66,600 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,496 | ₩68,807 | ₩66,346 | ₩67,884 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩63,925 | ₩67,309 | ₩63,289 | ₩66,373 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩63,885 | ₩65,410 | ₩63,042 | ₩64,299 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,718 | ₩63,149 | ₩61,531 | ₩62,828 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩62,989 | ₩63,537 | ₩60,086 | ₩61,718 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,722 | ₩56,448 | ₩54,267 | ₩56,060 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩55,003 | ₩56,006 | ₩54,294 | ₩55,739 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩50,870 | ₩55,886 | ₩50,716 | ₩54,227 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩54,053 | ₩56,835 | ₩53,893 | ₩54,120 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩51,084 | ₩52,689 | ₩49,706 | ₩52,635 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,732 | ₩54,240 | ₩50,348 | ₩50,736 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,254 | ₩55,505 | ₩53,144 | ₩53,598 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,190 | ₩59,765 | ₩54,682 | ₩55,090 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,320 | ₩62,560 | ₩60,166 | ₩61,049 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩58,882 | ₩62,748 | ₩58,882 | ₩61,424 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,206 | ₩62,132 | ₩59,471 | ₩59,966 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,638 | ₩62,239 | ₩57,090 | ₩58,253 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,193 | ₩63,323 | ₩58,909 | ₩62,333 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩64,139 | ₩64,928 | ₩62,253 | ₩62,333 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,711 | ₩65,082 | ₩63,109 | ₩63,323 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,681 | ₩65,343 | ₩62,754 | ₩62,761 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩60,995 | ₩63,133 | ₩60,654 | ₩62,039 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,369 | ₩62,388 | ₩59,357 | ₩60,554 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩64,072 | ₩65,022 | ₩63,109 | ₩64,045 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩63,109 | ₩67,235 | ₩62,173 | ₩64,286 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,681 | ₩62,678 | ₩57,290 | ₩62,453 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,383 | ₩63,711 | ₩60,032 | ₩60,086 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩67,095 | ₩67,884 | ₩62,547 | ₩64,620 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩70,024 | ₩71,389 | ₩68,513 | ₩69,315 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩72,111 | ₩72,231 | ₩67,710 | ₩68,941 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,780 | ₩77,348 | ₩72,044 | ₩76,391 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩74,909 | ₩78,130 | ₩73,569 | ₩74,479 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,601 | ₩87,828 | ₩72,900 | ₩76,298 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,319 | ₩92,911 | ₩88,952 | ₩91,587 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩88,109 | ₩92,216 | ₩88,109 | ₩90,637 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩88,871 | ₩90,022 | ₩84,096 | ₩87,106 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,410 | ₩90,945 | ₩86,410 | ₩89,072 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,608 | ₩87,547 | ₩84,511 | ₩87,413 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩85,996 | ₩88,938 | ₩85,086 | ₩86,424 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩86,009 | ₩87,419 | ₩84,150 | ₩87,186 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,236 | ₩88,323 | ₩83,682 | ₩86,731 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩93,727 | ₩93,767 | ₩84,805 | ₩85,741 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩87,106 | ₩95,840 | ₩86,945 | ₩94,543 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,682 | ₩86,405 | ₩81,087 | ₩84,163 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩82,009 | ₩84,417 | ₩80,458 | ₩83,789 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩75,830 | ₩84,231 | ₩75,194 | ₩83,574 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,589 | ₩73,716 | ₩67,296 | ₩72,753 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,311 | ₩80,725 | ₩72,633 | ₩75,589 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,601 | ₩86,660 | ₩79,398 | ₩81,916 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩75,843 | ₩82,371 | ₩74,559 | ₩81,755 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,670 | ₩77,823 | ₩71,416 | ₩77,742 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩75,107 | ₩76,311 | ₩69,958 | ₩73,141 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩73,047 | ₩75,509 | ₩72,673 | ₩74,626 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩68,981 | ₩73,221 | ₩68,821 | ₩72,165 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,239 | ₩68,459 | ₩64,781 | ₩68,393 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,677 | ₩70,078 | ₩66,547 | ₩66,680 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,569 | ₩75,308 | ₩68,312 | ₩69,115 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,663 | ₩72,914 | ₩67,951 | ₩71,496 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,315 | ₩72,785 | ₩68,272 | ₩68,433 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩70,934 | ₩72,231 | ₩69,797 | ₩71,723 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,526 | ₩72,713 | ₩69,717 | ₩69,817 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,791 | ₩68,232 | ₩66,881 | ₩67,536 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,268 | ₩71,295 | ₩66,212 | ₩68,633 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,426 | ₩73,335 | ₩69,958 | ₩71,375 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,185 | ₩71,616 | ₩65,878 | ₩71,188 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩62,975 | ₩65,864 | ₩62,494 | ₩65,798 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,651 | ₩63,724 | ₩61,263 | ₩63,671 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,383 | ₩64,012 | ₩61,022 | ₩62,734 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,517 | ₩61,704 | ₩59,002 | ₩60,193 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩54,842 | ₩60,180 | ₩54,648 | ₩60,032 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,388 | ₩54,434 | ₩52,552 | ₩52,769 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,551 | ₩58,561 | ₩53,441 | ₩53,772 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,505 | ₩54,281 | ₩52,849 | ₩53,465 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩53,933 | ₩54,829 | ₩53,505 | ₩54,334 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,772 | ₩54,802 | ₩53,231 | ₩53,639 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩53,973 | ₩54,588 | ₩52,542 | ₩53,344 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,240 | ₩56,073 | ₩53,505 | ₩54,588 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,137 | ₩54,455 | ₩50,923 | ₩53,197 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,512 | ₩52,769 | ₩50,254 | ₩50,575 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,816 | ₩52,354 | ₩49,679 | ₩49,973 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩49,866 | ₩50,642 | ₩49,158 | ₩49,679 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,368 | ₩52,836 | ₩49,933 | ₩50,468 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,458 | ₩55,471 | ₩50,625 | ₩51,940 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,833 | ₩53,505 | ₩50,107 | ₩53,491 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,773 | ₩53,204 | ₩49,037 | ₩52,809 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,542 | ₩50,134 | ₩48,359 | ₩49,545 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,419 | ₩50,629 | ₩47,419 | ₩48,877 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,389 | ₩47,231 | ₩46,389 | ₩46,950 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,278 | ₩46,750 | ₩44,021 | ₩46,308 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩44,088 | ₩45,452 | ₩43,071 | ₩45,399 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,556 | ₩45,131 | ₩43,767 | ₩43,968 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩44,075 | ₩45,345 | ₩43,921 | ₩44,556 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,168 | ₩44,770 | ₩43,647 | ₩44,690 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,141 | ₩44,971 | ₩43,473 | ₩43,968 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,660 | ₩44,610 | ₩41,787 | ₩44,275 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,570 | ₩43,352 | ₩40,155 | ₩42,817 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,286 | ₩40,751 | ₩38,069 | ₩40,169 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,817 | ₩43,840 | ₩39,339 | ₩39,687 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,573 | ₩42,897 | ₩41,199 | ₩42,135 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,332 | ₩41,988 | ₩39,861 | ₩41,159 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,148 | ₩43,725 | ₩41,613 | ₩42,095 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩40,998 | ₩43,352 | ₩40,864 | ₩42,148 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,225 | ₩45,954 | ₩43,165 | ₩43,660 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩44,061 | ₩45,399 | ₩43,473 | ₩45,225 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,857 | ₩43,767 | ₩41,413 | ₩43,660 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩42,918 | ₩45,051 | ₩42,055 | ₩44,075 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,356 | ₩41,734 | ₩39,567 | ₩41,600 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,814 | ₩43,600 | ₩41,145 | ₩41,359 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,199 | ₩44,596 | ₩40,797 | ₩41,653 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,224 | ₩53,953 | ₩51,044 | ₩52,033 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩55,993 | ₩56,180 | ₩54,258 | ₩55,337 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,391 | ₩56,180 | ₩54,348 | ₩55,458 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,739 | ₩56,581 | ₩53,679 | ₩55,137 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,525 | ₩57,411 | ₩54,936 | ₩56,421 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,167 | ₩56,167 | ₩54,026 | ₩54,133 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,531 | ₩57,746 | ₩56,127 | ₩56,755 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩55,030 | ₩56,407 | ₩54,337 | ₩55,806 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩50,014 | ₩54,334 | ₩49,639 | ₩53,839 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,177 | ₩51,949 | ₩49,251 | ₩50,335 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,649 | ₩53,023 | ₩51,351 | ₩52,074 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,445 | ₩53,532 | ₩51,391 | ₩53,224 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,579 | ₩52,756 | ₩49,813 | ₩50,923 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,478 | ₩54,080 | ₩52,060 | ₩53,077 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,592 | ₩52,649 | ₩50,074 | ₩52,595 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,224 | ₩52,247 | ₩49,171 | ₩50,977 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,247 | ₩52,876 | ₩51,015 | ₩51,666 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩55,043 | ₩55,083 | ₩48,689 | ₩48,944 | -11.08% | 237.9만 |
|---|