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 | ₩96,346 | ₩97,741 | ₩92,996 | ₩95,689 | -0.68% | 74만 |
| 2026.10.08 | ₩94,898 | ₩98,324 | ₩92,319 | ₩94,925 | +0.03% | 155.3만 |
| 2026.10.07 | ₩97,111 | ₩99,166 | ₩95,180 | ₩97,566 | +0.47% | 120.7만 |
| 2026.10.06 | ₩103,291 | ₩105,142 | ₩100,664 | ₩101,026 | -2.19% | 188.2만 |
| 2026.10.05 | ₩111,095 | ₩111,805 | ₩100,804 | ₩102,125 | -8.07% | 214.7만 |
| 2026.10.02 | ₩115,425 | ₩115,573 | ₩110,788 | ₩111,792 | -3.15% | 126.4만 |
| 2026.10.01 | ₩109,271 | ₩114,272 | ₩108,936 | ₩112,060 | +2.55% | 143.1만 |
| 2026.09.30 | ₩102,460 | ₩110,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,493 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,530 | ₩105,584 | ₩100,322 | ₩101,374 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩102,152 | ₩103,211 | ₩98,505 | ₩101,830 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,538 | ₩105,194 | ₩102,004 | ₩103,640 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,713 | ₩105,410 | ₩99,407 | ₩102,138 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩100,087 | ₩110,987 | ₩97,070 | ₩108,158 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,534 | ₩101,998 | ₩96,165 | ₩101,629 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,803 | ₩98,411 | ₩94,670 | ₩97,566 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩92,136 | ₩93,102 | ₩90,863 | ₩91,855 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,755 | ₩91,841 | ₩88,409 | ₩90,863 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩88,060 | ₩89,294 | ₩85,017 | ₩86,907 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩91,332 | ₩92,337 | ₩84,172 | ₩85,728 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,594 | ₩92,539 | ₩88,208 | ₩89,643 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,572 | ₩100,087 | ₩96,038 | ₩96,534 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩95,435 | ₩103,412 | ₩95,193 | ₩97,057 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩102,406 | ₩104,444 | ₩98,049 | ₩98,988 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩103,224 | ₩105,530 | ₩101,173 | ₩103,117 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,528 | ₩100,348 | ₩95,193 | ₩99,805 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,780 | ₩93,544 | ₩89,053 | ₩93,075 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,550 | ₩94,617 | ₩91,707 | ₩93,718 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,783 | ₩96,239 | ₩92,740 | ₩93,906 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,516 | ₩101,830 | ₩96,467 | ₩97,633 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩106,281 | ₩107,528 | ₩98,973 | ₩99,779 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩109,472 | ₩109,566 | ₩105,785 | ₩107,917 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,561 | ₩111,953 | ₩104,726 | ₩106,067 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,697 | ₩107,897 | ₩104,726 | ₩106,952 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,573 | ₩106,818 | ₩102,661 | ₩103,700 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,737 | ₩107,528 | ₩102,031 | ₩106,469 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩103,372 | ₩105,544 | ₩101,160 | ₩105,276 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩113,964 | ₩114,017 | ₩103,586 | ₩104,029 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩108,326 | ₩113,950 | ₩104,632 | ₩113,119 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩109,070 | ₩115,237 | ₩106,643 | ₩114,822 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,528 | ₩110,062 | ₩104,324 | ₩107,823 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,582 | ₩112,824 | ₩107,582 | ₩108,855 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩113,119 | ₩114,098 | ₩108,896 | ₩108,949 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩107,971 | ₩109,392 | ₩105,235 | ₩107,153 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩117,047 | ₩119,072 | ₩106,362 | ₩106,469 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩124,086 | ₩124,086 | ₩105,557 | ₩112,355 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩104,129 | ₩108,855 | ₩101,763 | ₩105,892 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,695 | ₩112,998 | ₩106,375 | ₩107,126 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,912 | ₩113,065 | ₩107,595 | ₩110,625 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩100,328 | ₩106,630 | ₩99,216 | ₩105,437 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩112,181 | ₩113,964 | ₩102,701 | ₩105,209 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,660 | ₩105,879 | ₩93,705 | ₩105,450 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,595 | ₩96,744 | ₩85,179 | ₩87,551 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,690 | ₩101,830 | ₩93,625 | ₩96,561 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩113,494 | ₩114,232 | ₩101,227 | ₩107,220 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩118,281 | ₩118,281 | ₩110,920 | ₩113,052 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩119,059 | ₩121,358 | ₩116,149 | ₩118,549 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩122,250 | ₩126,714 | ₩119,796 | ₩120,011 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩118,214 | ₩127,961 | ₩117,021 | ₩127,733 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,728 | ₩116,189 | ₩110,572 | ₩110,639 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩105,484 | ₩116,632 | ₩103,854 | ₩112,516 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩116,230 | ₩120,098 | ₩111,296 | ₩112,744 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩134,558 | ₩135,416 | ₩116,846 | ₩123,295 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩135,148 | ₩135,805 | ₩125,963 | ₩132,593 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩132,050 | ₩133,271 | ₩125,360 | ₩126,138 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩134,075 | ₩141,095 | ₩129,396 | ₩138,097 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩143,460 | ₩145,900 | ₩140,397 | ₩142,173 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,915 | ₩132,158 | ₩125,406 | ₩131,487 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩124,100 | ₩127,237 | ₩119,675 | ₩126,915 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,757 | ₩142,642 | ₩130,401 | ₩132,091 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩156,398 | ₩156,398 | ₩126,996 | ₩131,085 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩157,558 | ₩165,730 | ₩153,342 | ₩157,082 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩162,197 | ₩170,530 | ₩158,835 | ₩170,128 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩150,244 | ₩161,829 | ₩147,617 | ₩159,388 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩135,389 | ₩141,476 | ₩134,491 | ₩140,108 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,688 | ₩145,967 | ₩131,997 | ₩143,273 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,707 | ₩141,985 | ₩130,240 | ₩136,220 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩126,098 | ₩135,255 | ₩124,867 | ₩132,895 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩149,339 | ₩149,373 | ₩136,381 | ₩138,325 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩137,118 | ₩147,724 | ₩134,155 | ₩147,308 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩134,450 | ₩140,765 | ₩128,162 | ₩128,967 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩129,181 | ₩134,035 | ₩121,619 | ₩122,250 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,790 | ₩132,732 | ₩122,759 | ₩127,653 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩124,006 | ₩133,338 | ₩121,794 | ₩125,963 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩113,092 | ₩123,336 | ₩110,203 | ₩122,947 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,735 | ₩114,232 | ₩102,983 | ₩107,206 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩113,964 | ₩119,315 | ₩99,470 | ₩109,043 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩112,395 | ₩112,395 | ₩105,711 | ₩108,024 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩114,326 | ₩115,720 | ₩101,374 | ₩102,286 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,771 | ₩122,759 | ₩112,087 | ₩120,942 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩123,362 | ₩125,360 | ₩116,149 | ₩119,139 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,548 | ₩123,523 | ₩111,591 | ₩123,242 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩111,953 | ₩115,961 | ₩108,493 | ₩110,009 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩124,422 | ₩126,315 | ₩115,398 | ₩116,055 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,676 | ₩125,896 | ₩116,657 | ₩124,502 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,921 | ₩120,373 | ₩111,778 | ₩118,844 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,737 | ₩115,975 | ₩102,393 | ₩115,921 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,923 | ₩102,380 | ₩93,531 | ₩98,344 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩95,019 | ₩97,459 | ₩92,646 | ₩95,984 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩92,981 | ₩96,065 | ₩89,629 | ₩95,998 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,406 | ₩92,203 | ₩85,057 | ₩89,093 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩88,060 | ₩89,830 | ₩81,853 | ₩84,802 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,484 | ₩87,538 | ₩79,439 | ₩85,366 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,907 | ₩87,524 | ₩83,931 | ₩84,722 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,467 | ₩90,715 | ₩80,713 | ₩86,814 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,577 | ₩85,540 | ₩79,574 | ₩84,454 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,429 | ₩88,463 | ₩81,276 | ₩86,706 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,566 | ₩82,590 | ₩76,798 | ₩80,244 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩71,060 | ₩85,741 | ₩70,389 | ₩79,372 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,548 | ₩74,465 | ₩70,389 | ₩74,251 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,650 | ₩73,446 | ₩70,228 | ₩70,792 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩70,021 | ₩70,422 | ₩66,327 | ₩68,687 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,888 | ₩70,926 | ₩67,654 | ₩69,920 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,702 | ₩70,242 | ₩65,516 | ₩69,303 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩68,244 | ₩68,351 | ₩63,994 | ₩65,227 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,713 | ₩69,196 | ₩64,034 | ₩66,407 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,634 | ₩75,484 | ₩69,558 | ₩71,368 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,814 | ₩76,785 | ₩73,560 | ₩75,216 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,674 | ₩75,886 | ₩71,221 | ₩72,387 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,389 | ₩73,192 | ₩69,987 | ₩73,111 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,842 | ₩70,215 | ₩67,842 | ₩68,660 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,910 | ₩68,110 | ₩63,686 | ₩66,622 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,756 | ₩70,943 | ₩66,568 | ₩67,855 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,635 | ₩66,756 | ₩62,734 | ₩64,209 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩67,292 | ₩67,694 | ₩63,918 | ₩66,756 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,654 | ₩68,968 | ₩66,501 | ₩68,043 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩64,074 | ₩67,467 | ₩63,438 | ₩66,528 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩64,034 | ₩65,563 | ₩63,190 | ₩64,450 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,862 | ₩63,297 | ₩61,675 | ₩62,975 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩63,136 | ₩63,686 | ₩60,226 | ₩61,862 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,850 | ₩56,580 | ₩54,394 | ₩56,191 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩55,132 | ₩56,137 | ₩54,421 | ₩55,869 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩50,989 | ₩56,017 | ₩50,835 | ₩54,354 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩54,180 | ₩56,968 | ₩54,019 | ₩54,247 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩51,203 | ₩52,812 | ₩49,822 | ₩52,759 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,858 | ₩54,367 | ₩50,466 | ₩50,855 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,381 | ₩55,634 | ₩53,268 | ₩53,724 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,328 | ₩59,905 | ₩54,810 | ₩55,219 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,466 | ₩62,707 | ₩60,307 | ₩61,192 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩59,020 | ₩62,895 | ₩59,020 | ₩61,567 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,347 | ₩62,278 | ₩59,610 | ₩60,106 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,782 | ₩62,385 | ₩57,223 | ₩58,390 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,334 | ₩63,471 | ₩59,047 | ₩62,479 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩64,289 | ₩65,080 | ₩62,399 | ₩62,479 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,860 | ₩65,234 | ₩63,257 | ₩63,471 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,832 | ₩65,496 | ₩62,901 | ₩62,908 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩61,138 | ₩63,281 | ₩60,796 | ₩62,184 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,515 | ₩62,534 | ₩59,496 | ₩60,696 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩64,222 | ₩65,174 | ₩63,257 | ₩64,195 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩63,257 | ₩67,393 | ₩62,318 | ₩64,436 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,819 | ₩62,825 | ₩57,424 | ₩62,600 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,527 | ₩63,860 | ₩60,173 | ₩60,226 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩67,252 | ₩68,043 | ₩62,693 | ₩64,772 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩70,188 | ₩71,556 | ₩68,673 | ₩69,478 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩72,280 | ₩72,401 | ₩67,869 | ₩69,102 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,950 | ₩77,529 | ₩72,213 | ₩76,570 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩75,085 | ₩78,313 | ₩73,741 | ₩74,653 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,797 | ₩88,034 | ₩73,071 | ₩76,476 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,533 | ₩93,128 | ₩89,160 | ₩91,801 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩88,315 | ₩92,431 | ₩88,315 | ₩90,849 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩89,079 | ₩90,232 | ₩84,293 | ₩87,310 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,612 | ₩91,158 | ₩86,612 | ₩89,281 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,808 | ₩87,752 | ₩84,709 | ₩87,618 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩86,197 | ₩89,146 | ₩85,285 | ₩86,626 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩86,210 | ₩87,623 | ₩84,347 | ₩87,390 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,438 | ₩88,530 | ₩83,877 | ₩86,934 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩93,946 | ₩93,987 | ₩85,004 | ₩85,942 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩87,310 | ₩96,065 | ₩87,149 | ₩94,764 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,877 | ₩86,607 | ₩81,276 | ₩84,360 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩82,201 | ₩84,615 | ₩80,646 | ₩83,985 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩76,007 | ₩84,428 | ₩75,370 | ₩83,770 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,757 | ₩73,889 | ₩67,453 | ₩72,923 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,499 | ₩80,914 | ₩72,803 | ₩75,766 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,797 | ₩86,863 | ₩79,584 | ₩82,108 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩76,021 | ₩82,563 | ₩74,733 | ₩81,947 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,837 | ₩78,005 | ₩71,583 | ₩77,924 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩75,283 | ₩76,490 | ₩70,121 | ₩73,312 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩73,218 | ₩75,685 | ₩72,843 | ₩74,800 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩69,142 | ₩73,393 | ₩68,982 | ₩72,333 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,394 | ₩68,620 | ₩64,933 | ₩68,553 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,840 | ₩70,242 | ₩66,702 | ₩66,836 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,741 | ₩75,484 | ₩68,472 | ₩69,277 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,826 | ₩73,084 | ₩68,110 | ₩71,663 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,478 | ₩72,956 | ₩68,432 | ₩68,593 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩71,100 | ₩72,401 | ₩69,960 | ₩71,891 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,691 | ₩72,883 | ₩69,880 | ₩69,980 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,949 | ₩68,392 | ₩67,038 | ₩67,694 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,435 | ₩71,462 | ₩66,367 | ₩68,794 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,590 | ₩73,507 | ₩70,121 | ₩71,542 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,340 | ₩71,784 | ₩66,032 | ₩71,355 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩63,123 | ₩66,019 | ₩62,640 | ₩65,951 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,795 | ₩63,873 | ₩61,406 | ₩63,820 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,527 | ₩64,162 | ₩61,165 | ₩62,881 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,661 | ₩61,849 | ₩59,140 | ₩60,334 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩54,971 | ₩60,320 | ₩54,776 | ₩60,173 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,515 | ₩54,562 | ₩52,675 | ₩52,893 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,681 | ₩58,698 | ₩53,566 | ₩53,898 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,630 | ₩54,408 | ₩52,973 | ₩53,590 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩54,059 | ₩54,957 | ₩53,630 | ₩54,461 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,898 | ₩54,931 | ₩53,355 | ₩53,764 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩54,099 | ₩54,716 | ₩52,665 | ₩53,469 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,367 | ₩56,204 | ₩53,630 | ₩54,716 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,257 | ₩54,582 | ₩51,042 | ₩53,322 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,632 | ₩52,893 | ₩50,372 | ₩50,694 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,935 | ₩52,477 | ₩49,795 | ₩50,090 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩49,983 | ₩50,761 | ₩49,273 | ₩49,795 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,490 | ₩52,960 | ₩50,050 | ₩50,586 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,587 | ₩55,601 | ₩50,743 | ₩52,061 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,954 | ₩53,630 | ₩50,224 | ₩53,617 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,889 | ₩53,328 | ₩49,152 | ₩52,933 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,656 | ₩50,251 | ₩48,472 | ₩49,661 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,530 | ₩50,747 | ₩47,530 | ₩48,991 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,497 | ₩47,342 | ₩46,497 | ₩47,060 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,384 | ₩46,859 | ₩44,124 | ₩46,417 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩44,191 | ₩45,559 | ₩43,172 | ₩45,505 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,660 | ₩45,237 | ₩43,869 | ₩44,070 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩44,178 | ₩45,451 | ₩44,024 | ₩44,660 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,272 | ₩44,875 | ₩43,749 | ₩44,794 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,245 | ₩45,076 | ₩43,574 | ₩44,070 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,762 | ₩44,714 | ₩41,885 | ₩44,379 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,665 | ₩43,454 | ₩40,249 | ₩42,917 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,378 | ₩40,846 | ₩38,158 | ₩40,263 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,917 | ₩43,943 | ₩39,431 | ₩39,780 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,671 | ₩42,998 | ₩41,295 | ₩42,234 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,429 | ₩42,086 | ₩39,954 | ₩41,255 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,247 | ₩43,828 | ₩41,711 | ₩42,193 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩41,094 | ₩43,454 | ₩40,960 | ₩42,247 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,331 | ₩46,061 | ₩43,266 | ₩43,762 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩44,164 | ₩45,505 | ₩43,574 | ₩45,331 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,958 | ₩43,869 | ₩41,510 | ₩43,762 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩43,018 | ₩45,156 | ₩42,153 | ₩44,178 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,450 | ₩41,831 | ₩39,659 | ₩41,697 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,912 | ₩43,702 | ₩41,241 | ₩41,456 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,295 | ₩44,701 | ₩40,893 | ₩41,751 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,348 | ₩54,079 | ₩51,163 | ₩52,155 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩56,124 | ₩56,312 | ₩54,385 | ₩55,467 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,520 | ₩56,312 | ₩54,475 | ₩55,587 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,869 | ₩56,714 | ₩53,804 | ₩55,266 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,655 | ₩57,545 | ₩55,065 | ₩56,553 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,298 | ₩56,298 | ₩54,153 | ₩54,260 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,666 | ₩57,882 | ₩56,258 | ₩56,888 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩55,158 | ₩56,539 | ₩54,464 | ₩55,936 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩50,131 | ₩54,461 | ₩49,755 | ₩53,965 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,297 | ₩52,071 | ₩49,366 | ₩50,452 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,772 | ₩53,147 | ₩51,471 | ₩52,195 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,565 | ₩53,657 | ₩51,512 | ₩53,348 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,699 | ₩52,879 | ₩49,930 | ₩51,042 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,603 | ₩54,207 | ₩52,182 | ₩53,201 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,713 | ₩52,772 | ₩50,191 | ₩52,718 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,340 | ₩52,370 | ₩49,286 | ₩51,096 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,370 | ₩53,000 | ₩51,135 | ₩51,786 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩55,172 | ₩55,212 | ₩48,803 | ₩49,058 | -11.08% | 237.9만 |
|---|