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 | ₩96,176 | ₩97,568 | ₩92,831 | ₩95,520 | -0.68% | 74만 |
| 2026.10.08 | ₩94,731 | ₩98,150 | ₩92,155 | ₩94,757 | +0.03% | 155.3만 |
| 2026.10.07 | ₩96,939 | ₩98,991 | ₩95,012 | ₩97,394 | +0.47% | 120.7만 |
| 2026.10.06 | ₩103,109 | ₩104,956 | ₩100,486 | ₩100,847 | -2.19% | 188.2만 |
| 2026.10.05 | ₩110,898 | ₩111,608 | ₩100,626 | ₩101,944 | -8.07% | 214.7만 |
| 2026.10.02 | ₩115,221 | ₩115,368 | ₩110,592 | ₩111,594 | -3.15% | 126.4만 |
| 2026.10.01 | ₩109,078 | ₩114,070 | ₩108,743 | ₩111,862 | +2.55% | 143.1만 |
| 2026.09.30 | ₩102,279 | ₩110,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,302 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,344 | ₩105,397 | ₩100,144 | ₩101,195 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩101,971 | ₩103,028 | ₩98,331 | ₩101,650 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,353 | ₩105,008 | ₩101,824 | ₩103,457 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,527 | ₩105,223 | ₩99,232 | ₩101,958 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩99,910 | ₩110,791 | ₩96,899 | ₩107,967 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,363 | ₩101,817 | ₩95,995 | ₩101,449 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,634 | ₩98,237 | ₩94,503 | ₩97,394 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩91,973 | ₩92,937 | ₩90,702 | ₩91,692 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,595 | ₩91,679 | ₩88,253 | ₩90,702 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩87,905 | ₩89,136 | ₩84,867 | ₩86,754 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩91,170 | ₩92,174 | ₩84,023 | ₩85,576 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,434 | ₩92,375 | ₩88,052 | ₩89,484 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,398 | ₩99,910 | ₩95,868 | ₩96,363 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩95,266 | ₩103,229 | ₩95,025 | ₩96,885 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩102,225 | ₩104,260 | ₩97,876 | ₩98,813 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩103,042 | ₩105,344 | ₩100,994 | ₩102,935 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,360 | ₩100,171 | ₩95,025 | ₩99,629 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,616 | ₩93,379 | ₩88,895 | ₩92,910 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,383 | ₩94,449 | ₩91,545 | ₩93,553 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,614 | ₩96,069 | ₩92,576 | ₩93,740 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,338 | ₩101,650 | ₩96,296 | ₩97,461 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩106,093 | ₩107,338 | ₩98,798 | ₩99,602 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩109,279 | ₩109,372 | ₩105,598 | ₩107,726 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,369 | ₩111,755 | ₩104,541 | ₩105,879 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,508 | ₩107,706 | ₩104,541 | ₩106,763 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,390 | ₩106,629 | ₩102,480 | ₩103,517 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,548 | ₩107,338 | ₩101,851 | ₩106,281 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩103,189 | ₩105,357 | ₩100,981 | ₩105,090 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩113,762 | ₩113,816 | ₩103,403 | ₩103,845 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩108,134 | ₩113,749 | ₩104,447 | ₩112,919 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩108,877 | ₩115,034 | ₩106,455 | ₩114,619 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,338 | ₩109,868 | ₩104,139 | ₩107,633 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,392 | ₩112,625 | ₩107,392 | ₩108,663 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩112,919 | ₩113,896 | ₩108,703 | ₩108,757 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩107,780 | ₩109,198 | ₩105,049 | ₩106,963 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩116,841 | ₩118,862 | ₩106,174 | ₩106,281 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩123,867 | ₩123,867 | ₩105,371 | ₩112,156 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩103,945 | ₩108,663 | ₩101,583 | ₩105,705 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,502 | ₩112,799 | ₩106,187 | ₩106,937 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,715 | ₩112,866 | ₩107,405 | ₩110,430 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩100,151 | ₩106,441 | ₩99,040 | ₩105,250 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩111,982 | ₩113,762 | ₩102,520 | ₩105,023 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,488 | ₩105,692 | ₩93,539 | ₩105,264 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,426 | ₩96,573 | ₩85,029 | ₩87,396 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,512 | ₩101,650 | ₩93,459 | ₩96,390 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩113,294 | ₩114,030 | ₩101,048 | ₩107,030 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩118,072 | ₩118,072 | ₩110,724 | ₩112,852 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩118,848 | ₩121,143 | ₩115,944 | ₩118,340 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩122,033 | ₩126,490 | ₩119,584 | ₩119,798 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩118,005 | ₩127,735 | ₩116,814 | ₩127,507 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,525 | ₩115,984 | ₩110,376 | ₩110,443 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩105,297 | ₩116,426 | ₩103,671 | ₩112,317 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩116,024 | ₩119,885 | ₩111,099 | ₩112,544 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩134,320 | ₩135,176 | ₩116,640 | ₩123,077 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩134,909 | ₩135,565 | ₩125,741 | ₩132,359 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩131,817 | ₩133,035 | ₩125,139 | ₩125,915 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩133,838 | ₩140,846 | ₩129,167 | ₩137,853 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩143,207 | ₩145,643 | ₩140,148 | ₩141,922 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,691 | ₩131,924 | ₩125,184 | ₩131,255 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩123,880 | ₩127,012 | ₩119,464 | ₩126,691 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,515 | ₩142,390 | ₩130,171 | ₩131,857 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩156,122 | ₩156,122 | ₩126,771 | ₩130,853 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩157,280 | ₩165,437 | ₩153,071 | ₩156,805 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩161,911 | ₩170,229 | ₩158,554 | ₩169,827 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩149,979 | ₩161,542 | ₩147,356 | ₩159,107 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩135,150 | ₩141,226 | ₩134,253 | ₩139,861 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,434 | ₩145,709 | ₩131,764 | ₩143,019 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,465 | ₩141,734 | ₩130,010 | ₩135,979 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩125,875 | ₩135,016 | ₩124,646 | ₩132,660 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩149,075 | ₩149,109 | ₩136,140 | ₩138,081 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩136,876 | ₩147,463 | ₩133,918 | ₩147,048 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩134,213 | ₩140,517 | ₩127,936 | ₩128,739 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩128,953 | ₩133,798 | ₩121,404 | ₩122,033 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,559 | ₩132,497 | ₩122,542 | ₩127,427 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩123,787 | ₩133,102 | ₩121,578 | ₩125,741 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩112,892 | ₩123,118 | ₩110,008 | ₩122,729 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,543 | ₩114,030 | ₩102,801 | ₩107,017 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩113,762 | ₩119,104 | ₩99,294 | ₩108,850 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩112,196 | ₩112,196 | ₩105,525 | ₩107,833 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩114,124 | ₩115,516 | ₩101,195 | ₩102,105 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,568 | ₩122,542 | ₩111,889 | ₩120,729 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩123,144 | ₩125,139 | ₩115,944 | ₩118,928 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,347 | ₩123,305 | ₩111,393 | ₩123,024 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩111,755 | ₩115,756 | ₩108,302 | ₩109,814 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩124,202 | ₩126,091 | ₩115,194 | ₩115,850 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,467 | ₩125,674 | ₩116,451 | ₩124,282 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,716 | ₩120,160 | ₩111,581 | ₩118,634 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,548 | ₩115,770 | ₩102,212 | ₩115,716 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,751 | ₩102,199 | ₩93,365 | ₩98,170 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩94,851 | ₩97,287 | ₩92,482 | ₩95,815 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩92,817 | ₩95,895 | ₩89,471 | ₩95,828 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,255 | ₩92,040 | ₩84,907 | ₩88,935 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩87,905 | ₩89,671 | ₩81,708 | ₩84,653 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,340 | ₩87,383 | ₩79,299 | ₩85,215 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,754 | ₩87,369 | ₩83,783 | ₩84,572 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,318 | ₩90,555 | ₩80,570 | ₩86,660 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,431 | ₩85,389 | ₩79,433 | ₩84,305 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,284 | ₩88,306 | ₩81,133 | ₩86,553 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,423 | ₩82,444 | ₩76,662 | ₩80,102 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩70,934 | ₩85,589 | ₩70,265 | ₩79,232 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,420 | ₩74,334 | ₩70,265 | ₩74,119 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,523 | ₩73,316 | ₩70,104 | ₩70,666 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩69,897 | ₩70,297 | ₩66,210 | ₩68,565 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,766 | ₩70,800 | ₩67,535 | ₩69,797 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,584 | ₩70,118 | ₩65,400 | ₩69,181 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩68,124 | ₩68,231 | ₩63,881 | ₩65,112 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,592 | ₩69,074 | ₩63,921 | ₩66,290 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,504 | ₩75,351 | ₩69,435 | ₩71,242 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,682 | ₩76,649 | ₩73,430 | ₩75,083 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,544 | ₩75,752 | ₩71,095 | ₩72,259 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,265 | ₩73,062 | ₩69,863 | ₩72,982 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,722 | ₩70,091 | ₩67,722 | ₩68,538 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,792 | ₩67,990 | ₩63,573 | ₩66,504 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,638 | ₩70,818 | ₩66,451 | ₩67,735 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,517 | ₩66,638 | ₩62,623 | ₩64,095 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩67,173 | ₩67,575 | ₩63,805 | ₩66,638 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,535 | ₩68,846 | ₩66,384 | ₩67,923 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩63,961 | ₩67,347 | ₩63,325 | ₩66,410 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩63,921 | ₩65,447 | ₩63,078 | ₩64,336 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,753 | ₩63,185 | ₩61,565 | ₩62,864 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩63,024 | ₩63,573 | ₩60,120 | ₩61,753 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,753 | ₩56,480 | ₩54,298 | ₩56,092 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩55,034 | ₩56,038 | ₩54,325 | ₩55,770 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩50,899 | ₩55,918 | ₩50,745 | ₩54,258 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩54,084 | ₩56,868 | ₩53,923 | ₩54,151 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩51,113 | ₩52,719 | ₩49,734 | ₩52,665 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,763 | ₩54,271 | ₩50,377 | ₩50,765 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,285 | ₩55,536 | ₩53,174 | ₩53,629 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,223 | ₩59,799 | ₩54,713 | ₩55,121 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,355 | ₩62,596 | ₩60,200 | ₩61,084 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩58,915 | ₩62,783 | ₩58,915 | ₩61,458 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,240 | ₩62,168 | ₩59,504 | ₩60,000 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,673 | ₩62,275 | ₩57,122 | ₩58,286 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,227 | ₩63,359 | ₩58,942 | ₩62,369 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩64,175 | ₩64,965 | ₩62,288 | ₩62,369 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,747 | ₩65,119 | ₩63,145 | ₩63,359 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,717 | ₩65,380 | ₩62,790 | ₩62,797 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩61,030 | ₩63,169 | ₩60,689 | ₩62,074 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,405 | ₩62,423 | ₩59,391 | ₩60,588 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩64,108 | ₩65,059 | ₩63,145 | ₩64,082 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩63,145 | ₩67,274 | ₩62,208 | ₩64,323 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,715 | ₩62,714 | ₩57,323 | ₩62,489 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,418 | ₩63,747 | ₩60,066 | ₩60,120 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩67,133 | ₩67,923 | ₩62,583 | ₩64,657 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩70,064 | ₩71,429 | ₩68,552 | ₩69,355 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩72,152 | ₩72,273 | ₩67,749 | ₩68,980 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,821 | ₩77,392 | ₩72,085 | ₩76,435 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩74,952 | ₩78,175 | ₩73,611 | ₩74,521 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,649 | ₩87,878 | ₩72,942 | ₩76,341 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,371 | ₩92,964 | ₩89,002 | ₩91,639 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩88,159 | ₩92,268 | ₩88,159 | ₩90,689 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩88,922 | ₩90,073 | ₩84,144 | ₩87,155 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,459 | ₩90,996 | ₩86,459 | ₩89,123 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,656 | ₩87,597 | ₩84,559 | ₩87,463 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩86,044 | ₩88,989 | ₩85,134 | ₩86,473 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩86,058 | ₩87,468 | ₩84,197 | ₩87,236 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,285 | ₩88,373 | ₩83,729 | ₩86,781 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩93,780 | ₩93,820 | ₩84,853 | ₩85,790 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩87,155 | ₩95,895 | ₩86,995 | ₩94,597 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,729 | ₩86,454 | ₩81,133 | ₩84,211 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩82,056 | ₩84,465 | ₩80,504 | ₩83,836 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩75,873 | ₩84,279 | ₩75,237 | ₩83,622 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,630 | ₩73,758 | ₩67,334 | ₩72,794 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,356 | ₩80,771 | ₩72,674 | ₩75,632 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,649 | ₩86,710 | ₩79,444 | ₩81,962 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩75,886 | ₩82,417 | ₩74,601 | ₩81,802 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,710 | ₩77,867 | ₩71,456 | ₩77,787 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩75,150 | ₩76,355 | ₩69,997 | ₩73,183 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩73,089 | ₩75,552 | ₩72,714 | ₩74,668 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩69,020 | ₩73,263 | ₩68,860 | ₩72,206 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,277 | ₩68,498 | ₩64,818 | ₩68,431 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,716 | ₩70,118 | ₩66,584 | ₩66,718 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,611 | ₩75,351 | ₩68,351 | ₩69,154 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,703 | ₩72,955 | ₩67,990 | ₩71,536 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,355 | ₩72,827 | ₩68,311 | ₩68,472 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩70,974 | ₩72,273 | ₩69,837 | ₩71,764 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,566 | ₩72,754 | ₩69,756 | ₩69,857 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,829 | ₩68,271 | ₩66,919 | ₩67,575 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,309 | ₩71,336 | ₩66,250 | ₩68,672 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,466 | ₩73,377 | ₩69,997 | ₩71,416 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,223 | ₩71,657 | ₩65,915 | ₩71,229 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩63,011 | ₩65,902 | ₩62,529 | ₩65,835 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,686 | ₩63,760 | ₩61,298 | ₩63,707 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,418 | ₩64,048 | ₩61,057 | ₩62,770 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,552 | ₩61,739 | ₩59,036 | ₩60,227 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩54,874 | ₩60,214 | ₩54,680 | ₩60,066 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,419 | ₩54,465 | ₩52,582 | ₩52,799 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,583 | ₩58,594 | ₩53,471 | ₩53,803 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,535 | ₩54,311 | ₩52,879 | ₩53,495 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩53,963 | ₩54,860 | ₩53,535 | ₩54,365 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,803 | ₩54,833 | ₩53,261 | ₩53,669 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩54,004 | ₩54,619 | ₩52,572 | ₩53,375 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,271 | ₩56,105 | ₩53,535 | ₩54,619 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,166 | ₩54,485 | ₩50,952 | ₩53,227 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,541 | ₩52,799 | ₩50,283 | ₩50,604 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,845 | ₩52,384 | ₩49,707 | ₩50,002 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩49,895 | ₩50,671 | ₩49,185 | ₩49,707 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,398 | ₩52,866 | ₩49,962 | ₩50,497 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,489 | ₩55,503 | ₩50,654 | ₩51,969 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,862 | ₩53,535 | ₩50,136 | ₩53,522 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,801 | ₩53,234 | ₩49,065 | ₩52,839 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,570 | ₩50,162 | ₩48,386 | ₩49,574 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,446 | ₩50,658 | ₩47,446 | ₩48,904 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,415 | ₩47,258 | ₩46,415 | ₩46,977 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,304 | ₩46,776 | ₩44,046 | ₩46,335 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩44,113 | ₩45,478 | ₩43,096 | ₩45,425 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,581 | ₩45,157 | ₩43,792 | ₩43,993 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩44,100 | ₩45,371 | ₩43,946 | ₩44,581 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,193 | ₩44,796 | ₩43,671 | ₩44,715 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,167 | ₩44,996 | ₩43,497 | ₩43,993 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,685 | ₩44,635 | ₩41,811 | ₩44,300 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,593 | ₩43,377 | ₩40,178 | ₩42,842 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,308 | ₩40,774 | ₩38,090 | ₩40,192 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,842 | ₩43,865 | ₩39,362 | ₩39,710 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,597 | ₩42,922 | ₩41,222 | ₩42,159 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,356 | ₩42,012 | ₩39,884 | ₩41,182 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,172 | ₩43,750 | ₩41,637 | ₩42,119 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩41,021 | ₩43,377 | ₩40,888 | ₩42,172 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,251 | ₩45,980 | ₩43,190 | ₩43,685 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩44,086 | ₩45,425 | ₩43,497 | ₩45,251 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,882 | ₩43,792 | ₩41,436 | ₩43,685 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩42,942 | ₩45,077 | ₩42,079 | ₩44,100 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,379 | ₩41,757 | ₩39,589 | ₩41,624 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,838 | ₩43,624 | ₩41,169 | ₩41,383 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,222 | ₩44,622 | ₩40,821 | ₩41,677 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,254 | ₩53,984 | ₩51,073 | ₩52,063 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩56,025 | ₩56,212 | ₩54,289 | ₩55,369 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,422 | ₩56,212 | ₩54,378 | ₩55,489 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,770 | ₩56,613 | ₩53,709 | ₩55,168 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,556 | ₩57,443 | ₩54,967 | ₩56,453 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,199 | ₩56,199 | ₩54,057 | ₩54,164 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,564 | ₩57,779 | ₩56,158 | ₩56,787 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩55,061 | ₩56,439 | ₩54,368 | ₩55,837 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩50,042 | ₩54,365 | ₩49,667 | ₩53,870 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,206 | ₩51,979 | ₩49,279 | ₩50,363 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,679 | ₩53,053 | ₩51,380 | ₩52,103 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,474 | ₩53,562 | ₩51,421 | ₩53,254 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,608 | ₩52,786 | ₩49,841 | ₩50,952 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,508 | ₩54,111 | ₩52,090 | ₩53,107 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,621 | ₩52,679 | ₩50,102 | ₩52,625 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,252 | ₩52,277 | ₩49,199 | ₩51,006 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,277 | ₩52,906 | ₩51,044 | ₩51,695 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩55,074 | ₩55,114 | ₩48,717 | ₩48,971 | -11.08% | 237.9만 |
|---|