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 | ₩96,357 | ₩97,752 | ₩93,006 | ₩95,700 | -0.68% | 74만 |
| 2026.10.08 | ₩94,909 | ₩98,335 | ₩92,329 | ₩94,936 | +0.03% | 155.3만 |
| 2026.10.07 | ₩97,121 | ₩99,177 | ₩95,190 | ₩97,577 | +0.47% | 120.7만 |
| 2026.10.06 | ₩103,303 | ₩105,153 | ₩100,675 | ₩101,037 | -2.19% | 188.2만 |
| 2026.10.05 | ₩111,107 | ₩111,818 | ₩100,816 | ₩102,136 | -8.07% | 214.7만 |
| 2026.10.02 | ₩115,438 | ₩115,586 | ₩110,800 | ₩111,804 | -3.15% | 126.4만 |
| 2026.10.01 | ₩109,283 | ₩114,285 | ₩108,948 | ₩112,072 | +2.55% | 143.1만 |
| 2026.09.30 | ₩102,472 | ₩110,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,506 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,542 | ₩105,596 | ₩100,333 | ₩101,385 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩102,163 | ₩103,222 | ₩98,516 | ₩101,841 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,550 | ₩105,206 | ₩102,016 | ₩103,652 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,724 | ₩105,422 | ₩99,418 | ₩102,150 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩100,098 | ₩111,000 | ₩97,081 | ₩108,170 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,545 | ₩102,009 | ₩96,176 | ₩101,640 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,814 | ₩98,422 | ₩94,681 | ₩97,577 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩92,147 | ₩93,112 | ₩90,873 | ₩91,865 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,766 | ₩91,852 | ₩88,419 | ₩90,873 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩88,070 | ₩89,304 | ₩85,026 | ₩86,917 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩91,342 | ₩92,348 | ₩84,182 | ₩85,737 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,605 | ₩92,549 | ₩88,218 | ₩89,653 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,583 | ₩100,098 | ₩96,049 | ₩96,545 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩95,445 | ₩103,424 | ₩95,204 | ₩97,068 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩102,418 | ₩104,456 | ₩98,060 | ₩98,999 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩103,236 | ₩105,542 | ₩101,184 | ₩103,129 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,539 | ₩100,360 | ₩95,204 | ₩99,817 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,790 | ₩93,555 | ₩89,063 | ₩93,085 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,560 | ₩94,627 | ₩91,718 | ₩93,729 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,794 | ₩96,250 | ₩92,750 | ₩93,917 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,527 | ₩101,841 | ₩96,478 | ₩97,644 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩106,293 | ₩107,540 | ₩98,984 | ₩99,790 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩109,484 | ₩109,578 | ₩105,797 | ₩107,929 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,573 | ₩111,965 | ₩104,738 | ₩106,079 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,709 | ₩107,909 | ₩104,738 | ₩106,964 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,585 | ₩106,830 | ₩102,673 | ₩103,712 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,749 | ₩107,540 | ₩102,042 | ₩106,481 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩103,383 | ₩105,556 | ₩101,171 | ₩105,287 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩113,977 | ₩114,030 | ₩103,598 | ₩104,040 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩108,338 | ₩113,963 | ₩104,644 | ₩113,132 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩109,082 | ₩115,250 | ₩106,655 | ₩114,835 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,540 | ₩110,074 | ₩104,335 | ₩107,835 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,594 | ₩112,837 | ₩107,594 | ₩108,868 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩113,132 | ₩114,111 | ₩108,908 | ₩108,962 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩107,983 | ₩109,404 | ₩105,247 | ₩107,165 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩117,061 | ₩119,085 | ₩106,374 | ₩106,481 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩124,100 | ₩124,100 | ₩105,569 | ₩112,367 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩104,141 | ₩108,868 | ₩101,774 | ₩105,904 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,707 | ₩113,011 | ₩106,387 | ₩107,138 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,925 | ₩113,078 | ₩107,607 | ₩110,638 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩100,340 | ₩106,642 | ₩99,227 | ₩105,448 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩112,193 | ₩113,977 | ₩102,713 | ₩105,220 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,671 | ₩105,891 | ₩93,716 | ₩105,462 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,606 | ₩96,755 | ₩85,189 | ₩87,561 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,702 | ₩101,841 | ₩93,635 | ₩96,572 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩113,507 | ₩114,245 | ₩101,238 | ₩107,232 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩118,294 | ₩118,294 | ₩110,933 | ₩113,065 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩119,072 | ₩121,372 | ₩116,162 | ₩118,562 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩122,263 | ₩126,728 | ₩119,809 | ₩120,024 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩118,227 | ₩127,975 | ₩117,034 | ₩127,748 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,741 | ₩116,202 | ₩110,584 | ₩110,651 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩105,495 | ₩116,645 | ₩103,866 | ₩112,528 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩116,243 | ₩120,111 | ₩111,308 | ₩112,756 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩134,573 | ₩135,431 | ₩116,859 | ₩123,309 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩135,163 | ₩135,820 | ₩125,978 | ₩132,608 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩132,065 | ₩133,285 | ₩125,374 | ₩126,152 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩134,090 | ₩141,111 | ₩129,410 | ₩138,113 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩143,476 | ₩145,917 | ₩140,412 | ₩142,189 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,930 | ₩132,173 | ₩125,420 | ₩131,502 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩124,114 | ₩127,251 | ₩119,689 | ₩126,930 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,772 | ₩142,658 | ₩130,416 | ₩132,105 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩156,416 | ₩156,416 | ₩127,010 | ₩131,100 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩157,576 | ₩165,749 | ₩153,359 | ₩157,100 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩162,215 | ₩170,549 | ₩158,852 | ₩170,147 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩150,261 | ₩161,847 | ₩147,633 | ₩159,406 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩135,404 | ₩141,492 | ₩134,506 | ₩140,124 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,704 | ₩145,984 | ₩132,012 | ₩143,289 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,722 | ₩142,001 | ₩130,255 | ₩136,235 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩126,112 | ₩135,270 | ₩124,881 | ₩132,910 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩149,356 | ₩149,390 | ₩136,396 | ₩138,341 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩137,134 | ₩147,740 | ₩134,170 | ₩147,325 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩134,465 | ₩140,781 | ₩128,177 | ₩128,981 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩129,196 | ₩134,050 | ₩121,633 | ₩122,263 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,805 | ₩132,746 | ₩122,773 | ₩127,667 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩124,020 | ₩133,353 | ₩121,807 | ₩125,978 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩113,105 | ₩123,349 | ₩110,215 | ₩122,961 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,747 | ₩114,245 | ₩102,995 | ₩107,218 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩113,977 | ₩119,328 | ₩99,481 | ₩109,055 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩112,408 | ₩112,408 | ₩105,723 | ₩108,036 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩114,339 | ₩115,733 | ₩101,385 | ₩102,297 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,784 | ₩122,773 | ₩112,099 | ₩120,956 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩123,376 | ₩125,374 | ₩116,162 | ₩119,152 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,561 | ₩123,537 | ₩111,603 | ₩123,256 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩111,965 | ₩115,974 | ₩108,506 | ₩110,021 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩124,436 | ₩126,329 | ₩115,411 | ₩116,068 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,690 | ₩125,911 | ₩116,670 | ₩124,516 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,934 | ₩120,386 | ₩111,791 | ₩118,857 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,749 | ₩115,988 | ₩102,405 | ₩115,934 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,934 | ₩102,391 | ₩93,541 | ₩98,355 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩95,030 | ₩97,470 | ₩92,656 | ₩95,995 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩92,991 | ₩96,075 | ₩89,639 | ₩96,008 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,415 | ₩92,214 | ₩85,067 | ₩89,103 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩88,070 | ₩89,840 | ₩81,862 | ₩84,812 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,493 | ₩87,547 | ₩79,448 | ₩85,375 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,917 | ₩87,534 | ₩83,940 | ₩84,731 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,477 | ₩90,725 | ₩80,722 | ₩86,823 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,586 | ₩85,549 | ₩79,582 | ₩84,463 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,439 | ₩88,473 | ₩81,285 | ₩86,716 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,575 | ₩82,599 | ₩76,807 | ₩80,253 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩71,068 | ₩85,751 | ₩70,397 | ₩79,381 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,556 | ₩74,474 | ₩70,397 | ₩74,259 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,658 | ₩73,455 | ₩70,236 | ₩70,800 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩70,029 | ₩70,429 | ₩66,334 | ₩68,694 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,895 | ₩70,934 | ₩67,662 | ₩69,928 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,710 | ₩70,250 | ₩65,523 | ₩69,311 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩68,252 | ₩68,359 | ₩64,001 | ₩65,235 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,721 | ₩69,204 | ₩64,041 | ₩66,415 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,642 | ₩75,493 | ₩69,566 | ₩71,376 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,822 | ₩76,793 | ₩73,568 | ₩75,224 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,682 | ₩75,895 | ₩71,229 | ₩72,395 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,397 | ₩73,200 | ₩69,995 | ₩73,119 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,850 | ₩70,223 | ₩67,850 | ₩68,667 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,918 | ₩68,118 | ₩63,693 | ₩66,629 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,763 | ₩70,951 | ₩66,576 | ₩67,863 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,643 | ₩66,763 | ₩62,741 | ₩64,216 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩67,300 | ₩67,702 | ₩63,925 | ₩66,763 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,662 | ₩68,976 | ₩66,509 | ₩68,051 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩64,082 | ₩67,474 | ₩63,445 | ₩66,535 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩64,041 | ₩65,570 | ₩63,197 | ₩64,457 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,869 | ₩63,304 | ₩61,681 | ₩62,982 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩63,143 | ₩63,693 | ₩60,233 | ₩61,869 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,856 | ₩56,586 | ₩54,400 | ₩56,197 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩55,138 | ₩56,143 | ₩54,427 | ₩55,875 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩50,994 | ₩56,023 | ₩50,840 | ₩54,360 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩54,186 | ₩56,975 | ₩54,025 | ₩54,253 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩51,209 | ₩52,818 | ₩49,828 | ₩52,764 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,864 | ₩54,373 | ₩50,471 | ₩50,860 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,387 | ₩55,641 | ₩53,274 | ₩53,730 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,335 | ₩59,911 | ₩54,816 | ₩55,225 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,473 | ₩62,714 | ₩60,314 | ₩61,199 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩59,026 | ₩62,902 | ₩59,026 | ₩61,574 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,354 | ₩62,285 | ₩59,616 | ₩60,113 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,789 | ₩62,392 | ₩57,230 | ₩58,396 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,341 | ₩63,478 | ₩59,053 | ₩62,486 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩64,296 | ₩65,087 | ₩62,405 | ₩62,486 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,867 | ₩65,241 | ₩63,264 | ₩63,478 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,839 | ₩65,503 | ₩62,908 | ₩62,915 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩61,145 | ₩63,288 | ₩60,803 | ₩62,191 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,522 | ₩62,541 | ₩59,502 | ₩60,703 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩64,229 | ₩65,181 | ₩63,264 | ₩64,202 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩63,264 | ₩67,400 | ₩62,325 | ₩64,444 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,825 | ₩62,832 | ₩57,431 | ₩62,607 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,534 | ₩63,867 | ₩60,180 | ₩60,233 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩67,260 | ₩68,051 | ₩62,700 | ₩64,779 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩70,196 | ₩71,564 | ₩68,681 | ₩69,485 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩72,288 | ₩72,409 | ₩67,876 | ₩69,110 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,958 | ₩77,538 | ₩72,221 | ₩76,579 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩75,093 | ₩78,322 | ₩73,750 | ₩74,661 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,806 | ₩88,043 | ₩73,079 | ₩76,485 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,543 | ₩93,139 | ₩89,170 | ₩91,811 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩88,325 | ₩92,442 | ₩88,325 | ₩90,859 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩89,089 | ₩90,243 | ₩84,302 | ₩87,319 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,622 | ₩91,168 | ₩86,622 | ₩89,291 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,818 | ₩87,762 | ₩84,718 | ₩87,628 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩86,206 | ₩89,156 | ₩85,295 | ₩86,636 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩86,220 | ₩87,633 | ₩84,356 | ₩87,400 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,448 | ₩88,540 | ₩83,887 | ₩86,944 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩93,957 | ₩93,997 | ₩85,013 | ₩85,952 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩87,319 | ₩96,075 | ₩87,159 | ₩94,775 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,887 | ₩86,617 | ₩81,285 | ₩84,369 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩82,211 | ₩84,624 | ₩80,655 | ₩83,994 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩76,016 | ₩84,438 | ₩75,379 | ₩83,779 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,765 | ₩73,897 | ₩67,461 | ₩72,932 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,508 | ₩80,923 | ₩72,811 | ₩75,774 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,806 | ₩86,873 | ₩79,593 | ₩82,117 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩76,029 | ₩82,573 | ₩74,742 | ₩81,956 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,845 | ₩78,014 | ₩71,591 | ₩77,933 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩75,292 | ₩76,498 | ₩70,129 | ₩73,320 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩73,227 | ₩75,694 | ₩72,851 | ₩74,809 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩69,150 | ₩73,401 | ₩68,989 | ₩72,342 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,401 | ₩68,627 | ₩64,940 | ₩68,560 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,847 | ₩70,250 | ₩66,710 | ₩66,844 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,750 | ₩75,493 | ₩68,480 | ₩69,284 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,834 | ₩73,092 | ₩68,118 | ₩71,671 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,485 | ₩72,964 | ₩68,440 | ₩68,600 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩71,108 | ₩72,409 | ₩69,968 | ₩71,899 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,699 | ₩72,891 | ₩69,888 | ₩69,988 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,957 | ₩68,399 | ₩67,045 | ₩67,702 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,443 | ₩71,470 | ₩66,375 | ₩68,802 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,598 | ₩73,515 | ₩70,129 | ₩71,550 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,348 | ₩71,792 | ₩66,039 | ₩71,363 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩63,130 | ₩66,026 | ₩62,647 | ₩65,959 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,802 | ₩63,880 | ₩61,413 | ₩63,827 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,534 | ₩64,169 | ₩61,172 | ₩62,888 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,668 | ₩61,856 | ₩59,147 | ₩60,341 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩54,977 | ₩60,327 | ₩54,782 | ₩60,180 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,521 | ₩54,568 | ₩52,681 | ₩52,899 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,688 | ₩58,705 | ₩53,572 | ₩53,904 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,636 | ₩54,414 | ₩52,979 | ₩53,596 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩54,065 | ₩54,963 | ₩53,636 | ₩54,467 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,904 | ₩54,937 | ₩53,361 | ₩53,770 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩54,105 | ₩54,722 | ₩52,671 | ₩53,475 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,373 | ₩56,211 | ₩53,636 | ₩54,722 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,263 | ₩54,588 | ₩51,048 | ₩53,328 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,638 | ₩52,899 | ₩50,378 | ₩50,699 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,941 | ₩52,483 | ₩49,801 | ₩50,096 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩49,989 | ₩50,766 | ₩49,278 | ₩49,801 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,496 | ₩52,966 | ₩50,056 | ₩50,592 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,594 | ₩55,607 | ₩50,749 | ₩52,067 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,960 | ₩53,636 | ₩50,230 | ₩53,623 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,895 | ₩53,334 | ₩49,157 | ₩52,939 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,661 | ₩50,257 | ₩48,478 | ₩49,667 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,535 | ₩50,753 | ₩47,535 | ₩48,996 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,502 | ₩47,347 | ₩46,502 | ₩47,066 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,389 | ₩46,864 | ₩44,129 | ₩46,422 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩44,196 | ₩45,564 | ₩43,177 | ₩45,510 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,665 | ₩45,242 | ₩43,874 | ₩44,075 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩44,183 | ₩45,457 | ₩44,028 | ₩44,665 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,277 | ₩44,880 | ₩43,754 | ₩44,799 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,250 | ₩45,081 | ₩43,579 | ₩44,075 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,767 | ₩44,719 | ₩41,890 | ₩44,384 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,669 | ₩43,459 | ₩40,254 | ₩42,922 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,382 | ₩40,851 | ₩38,162 | ₩40,267 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,922 | ₩43,948 | ₩39,436 | ₩39,785 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,675 | ₩43,003 | ₩41,300 | ₩42,238 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,434 | ₩42,091 | ₩39,959 | ₩41,259 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,252 | ₩43,833 | ₩41,715 | ₩42,198 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩41,099 | ₩43,459 | ₩40,964 | ₩42,252 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,336 | ₩46,067 | ₩43,271 | ₩43,767 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩44,169 | ₩45,510 | ₩43,579 | ₩45,336 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,962 | ₩43,874 | ₩41,514 | ₩43,767 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩43,023 | ₩45,162 | ₩42,158 | ₩44,183 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,455 | ₩41,836 | ₩39,664 | ₩41,702 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,917 | ₩43,707 | ₩41,246 | ₩41,461 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,300 | ₩44,706 | ₩40,897 | ₩41,756 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,354 | ₩54,085 | ₩51,169 | ₩52,161 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩56,130 | ₩56,318 | ₩54,391 | ₩55,473 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,527 | ₩56,318 | ₩54,481 | ₩55,594 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,875 | ₩56,720 | ₩53,810 | ₩55,272 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,661 | ₩57,551 | ₩55,071 | ₩56,559 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,304 | ₩56,304 | ₩54,159 | ₩54,266 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,672 | ₩57,888 | ₩56,264 | ₩56,894 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩55,165 | ₩56,546 | ₩54,470 | ₩55,942 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩50,136 | ₩54,467 | ₩49,761 | ₩53,971 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,303 | ₩52,077 | ₩49,372 | ₩50,458 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,778 | ₩53,153 | ₩51,477 | ₩52,201 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,571 | ₩53,663 | ₩51,517 | ₩53,354 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,705 | ₩52,885 | ₩49,935 | ₩51,048 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,609 | ₩54,213 | ₩52,188 | ₩53,207 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,719 | ₩52,778 | ₩50,197 | ₩52,724 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,345 | ₩52,376 | ₩49,291 | ₩51,102 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,376 | ₩53,006 | ₩51,141 | ₩51,792 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩55,178 | ₩55,218 | ₩48,809 | ₩49,064 | -11.08% | 237.9만 |
|---|