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 | ₩95,896 | ₩97,284 | ₩92,561 | ₩95,242 | -0.68% | 74만 |
| 2026.10.08 | ₩94,454 | ₩97,864 | ₩91,887 | ₩94,481 | +0.03% | 155.3만 |
| 2026.10.07 | ₩96,656 | ₩98,702 | ₩94,735 | ₩97,110 | +0.47% | 120.7만 |
| 2026.10.06 | ₩102,808 | ₩104,650 | ₩100,193 | ₩100,553 | -2.19% | 188.2만 |
| 2026.10.05 | ₩110,575 | ₩111,282 | ₩100,333 | ₩101,647 | -8.07% | 214.7만 |
| 2026.10.02 | ₩114,885 | ₩115,032 | ₩110,269 | ₩111,269 | -3.15% | 126.4만 |
| 2026.10.01 | ₩108,760 | ₩113,738 | ₩108,427 | ₩111,536 | +2.55% | 143.1만 |
| 2026.09.30 | ₩101,981 | ₩110,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,986 |
| +5.89% |
| 182.3만 |
| 2026.09.29 | ₩105,037 | ₩105,090 | ₩99,852 | ₩100,900 | -3.94% | 69.3만 |
|---|
| 2026.09.28 | ₩101,674 | ₩102,728 | ₩98,044 | ₩101,354 | -0.32% | 83.7만 |
|---|
| 2026.09.25 | ₩104,049 | ₩104,702 | ₩101,527 | ₩103,155 | -0.86% | 61.1만 |
|---|
| 2026.09.24 | ₩104,223 | ₩104,917 | ₩98,942 | ₩101,661 | -2.46% | 158.3만 |
|---|
| 2026.09.23 | ₩99,619 | ₩110,468 | ₩96,616 | ₩107,652 | +8.06% | 281.9만 |
|---|
| 2026.09.22 | ₩96,083 | ₩101,521 | ₩95,716 | ₩101,154 | +5.28% | 124.9만 |
|---|
| 2026.09.21 | ₩95,355 | ₩97,951 | ₩94,228 | ₩97,110 | +1.84% | 156.4만 |
|---|
| 2026.09.18 | ₩91,705 | ₩92,666 | ₩90,438 | ₩91,425 | -0.31% | 160.1만 |
|---|
| 2026.09.17 | ₩90,331 | ₩91,412 | ₩87,996 | ₩90,438 | +0.12% | 84만 |
|---|
| 2026.09.16 | ₩87,649 | ₩88,876 | ₩84,619 | ₩86,501 | -1.31% | 70.2만 |
|---|
| 2026.09.15 | ₩90,905 | ₩91,906 | ₩83,779 | ₩85,327 | -6.14% | 126.2만 |
|---|
| 2026.09.14 | ₩90,171 | ₩92,106 | ₩87,795 | ₩89,223 | -1.05% | 87.9만 |
|---|
| 2026.09.11 | ₩98,111 | ₩99,619 | ₩95,589 | ₩96,083 | -2.07% | 64.3만 |
|---|
| 2026.09.10 | ₩94,988 | ₩102,928 | ₩94,748 | ₩96,603 | +1.70% | 70.5만 |
|---|
| 2026.09.09 | ₩101,928 | ₩103,956 | ₩97,591 | ₩98,525 | -3.34% | 89.1만 |
|---|
| 2026.09.08 | ₩102,742 | ₩105,037 | ₩100,700 | ₩102,635 | -0.10% | 95.4만 |
|---|
| 2026.09.04 | ₩95,082 | ₩99,879 | ₩94,748 | ₩99,339 | +4.48% | 64.4만 |
|---|
| 2026.09.03 | ₩92,346 | ₩93,107 | ₩88,636 | ₩92,640 | +0.32% | 59.5만 |
|---|
| 2026.09.02 | ₩94,108 | ₩94,174 | ₩91,278 | ₩93,280 | -0.88% | 78.4만 |
|---|
| 2026.09.01 | ₩95,335 | ₩95,789 | ₩92,306 | ₩93,467 | -1.96% | 167.2만 |
|---|
| 2026.08.31 | ₩100,046 | ₩101,354 | ₩96,016 | ₩97,177 | -2.87% | 86.1만 |
|---|
| 2026.08.28 | ₩105,784 | ₩107,025 | ₩98,510 | ₩99,312 | -6.12% | 88.8만 |
|---|
| 2026.08.27 | ₩108,960 | ₩109,054 | ₩105,290 | ₩107,412 | -1.42% | 54.1만 |
|---|
| 2026.08.26 | ₩108,053 | ₩111,429 | ₩104,236 | ₩105,571 | -2.30% | 64.8만 |
|---|
| 2026.08.25 | ₩106,198 | ₩107,392 | ₩104,236 | ₩106,451 | +0.24% | 56.5만 |
|---|
| 2026.08.24 | ₩103,089 | ₩106,318 | ₩102,181 | ₩103,215 | +0.12% | 69.6만 |
|---|
| 2026.08.21 | ₩106,238 | ₩107,025 | ₩101,554 | ₩105,971 | -0.25% | 54.7만 |
|---|
| 2026.08.20 | ₩102,888 | ₩105,050 | ₩100,687 | ₩104,783 | +1.84% | 81.1만 |
|---|
| 2026.08.19 | ₩113,431 | ₩113,484 | ₩103,102 | ₩103,542 | -8.72% | 111.2만 |
|---|
| 2026.08.18 | ₩107,819 | ₩113,417 | ₩104,143 | ₩112,590 | +4.42% | 246.1만 |
|---|
| 2026.08.17 | ₩108,560 | ₩114,699 | ₩106,145 | ₩114,285 | +5.27% | 108.3만 |
|---|
| 2026.08.14 | ₩107,025 | ₩109,547 | ₩103,836 | ₩107,319 | +0.27% | 55.8만 |
|---|
| 2026.08.13 | ₩107,079 | ₩112,296 | ₩107,079 | ₩108,346 | +1.18% | 46.6만 |
|---|
| 2026.08.12 | ₩112,590 | ₩113,564 | ₩108,386 | ₩108,440 | -3.69% | 59.4만 |
|---|
| 2026.08.11 | ₩107,466 | ₩108,880 | ₩104,743 | ₩106,652 | -0.76% | 62만 |
|---|
| 2026.08.10 | ₩116,500 | ₩118,515 | ₩105,864 | ₩105,971 | -9.04% | 130.1만 |
|---|
| 2026.08.07 | ₩123,506 | ₩123,506 | ₩105,064 | ₩111,829 | -9.45% | 142.7만 |
|---|
| 2026.08.06 | ₩103,642 | ₩108,346 | ₩101,287 | ₩105,397 | +1.69% | 105.3만 |
|---|
| 2026.08.05 | ₩108,186 | ₩112,470 | ₩105,878 | ₩106,625 | -1.44% | 61.3만 |
|---|
| 2026.08.04 | ₩111,389 | ₩112,537 | ₩107,092 | ₩110,108 | -1.15% | 71.9만 |
|---|
| 2026.08.03 | ₩99,859 | ₩106,131 | ₩98,752 | ₩104,944 | +5.09% | 92.7만 |
|---|
| 2026.07.31 | ₩111,656 | ₩113,431 | ₩102,221 | ₩104,717 | -6.21% | 89.7만 |
|---|
| 2026.07.30 | ₩97,204 | ₩105,384 | ₩93,267 | ₩104,957 | +7.98% | 159만 |
|---|
| 2026.07.29 | ₩95,148 | ₩96,292 | ₩84,781 | ₩87,142 | -8.42% | 209.1만 |
|---|
| 2026.07.28 | ₩100,219 | ₩101,354 | ₩93,187 | ₩96,109 | -4.10% | 137.2만 |
|---|
| 2026.07.27 | ₩112,964 | ₩113,698 | ₩100,753 | ₩106,718 | -5.53% | 104.2만 |
|---|
| 2026.07.24 | ₩117,728 | ₩117,728 | ₩110,402 | ₩112,523 | -4.42% | 58.1만 |
|---|
| 2026.07.23 | ₩118,502 | ₩120,790 | ₩115,606 | ₩117,995 | -0.43% | 66.2만 |
|---|
| 2026.07.22 | ₩121,678 | ₩126,122 | ₩119,236 | ₩119,449 | -1.83% | 70.2만 |
|---|
| 2026.07.21 | ₩117,661 | ₩127,363 | ₩116,473 | ₩127,136 | +8.05% | 127.2만 |
|---|
| 2026.07.20 | ₩114,191 | ₩115,646 | ₩110,055 | ₩110,121 | -3.56% | 72.8만 |
|---|
| 2026.07.17 | ₩104,990 | ₩116,086 | ₩103,369 | ₩111,990 | +6.67% | 96.4만 |
|---|
| 2026.07.16 | ₩115,686 | ₩119,536 | ₩110,775 | ₩112,216 | -3.00% | 123.2만 |
|---|
| 2026.07.15 | ₩133,928 | ₩134,782 | ₩116,300 | ₩122,719 | -8.37% | 139만 |
|---|
| 2026.07.14 | ₩134,516 | ₩135,169 | ₩125,374 | ₩131,973 | -1.89% | 67.3만 |
|---|
| 2026.07.13 | ₩131,433 | ₩132,647 | ₩124,774 | ₩125,548 | -4.48% | 67.4만 |
|---|
| 2026.07.10 | ₩133,448 | ₩140,435 | ₩128,791 | ₩137,451 | +3.00% | 91.5만 |
|---|
| 2026.07.09 | ₩142,789 | ₩145,218 | ₩139,740 | ₩141,508 | -0.90% | 116.8만 |
|---|
| 2026.07.08 | ₩126,322 | ₩131,540 | ₩124,819 | ₩130,872 | +3.60% | 106.9만 |
|---|
| 2026.07.07 | ₩123,519 | ₩126,642 | ₩119,116 | ₩126,322 | +2.27% | 184.1만 |
|---|
| 2026.07.06 | ₩136,117 | ₩141,975 | ₩129,792 | ₩131,473 | -3.41% | 150.8만 |
|---|
| 2026.07.02 | ₩155,667 | ₩155,667 | ₩126,402 | ₩130,472 | -16.19% | 293.8만 |
|---|
| 2026.07.01 | ₩156,821 | ₩164,955 | ₩152,624 | ₩156,348 | -0.30% | 187.7만 |
|---|
| 2026.06.30 | ₩161,439 | ₩169,733 | ₩158,092 | ₩169,332 | +4.89% | 201.3만 |
|---|
| 2026.06.29 | ₩149,542 | ₩161,072 | ₩146,926 | ₩158,643 | +6.09% | 250.5만 |
|---|
| 2026.06.26 | ₩134,756 | ₩140,814 | ₩133,862 | ₩139,453 | +3.49% | 342.2만 |
|---|
| 2026.06.25 | ₩143,016 | ₩145,285 | ₩131,380 | ₩142,603 | -0.29% | 175만 |
|---|
| 2026.06.24 | ₩136,068 | ₩141,321 | ₩129,631 | ₩135,583 | -0.36% | 172.9만 |
|---|
| 2026.06.23 | ₩125,508 | ₩134,622 | ₩124,283 | ₩132,274 | +5.39% | 176.9만 |
|---|
| 2026.06.22 | ₩148,641 | ₩148,674 | ₩135,743 | ₩137,678 | -7.38% | 204.5만 |
|---|
| 2026.06.18 | ₩136,477 | ₩147,033 | ₩133,528 | ₩146,619 | +7.43% | 298.7만 |
|---|
| 2026.06.17 | ₩133,822 | ₩140,107 | ₩127,563 | ₩128,364 | -4.08% | 201.4만 |
|---|
| 2026.06.16 | ₩128,577 | ₩133,408 | ₩121,051 | ₩121,678 | -5.37% | 136.4만 |
|---|
| 2026.06.15 | ₩130,179 | ₩132,111 | ₩122,185 | ₩127,056 | -2.40% | 137.3만 |
|---|
| 2026.06.12 | ₩123,426 | ₩132,714 | ₩121,224 | ₩125,374 | +1.58% | 224.6만 |
|---|
| 2026.06.11 | ₩112,563 | ₩122,759 | ₩109,688 | ₩122,372 | +8.71% | 142.5만 |
|---|
| 2026.06.10 | ₩108,226 | ₩113,698 | ₩102,501 | ₩106,705 | -1.41% | 116.1만 |
|---|
| 2026.06.09 | ₩113,431 | ₩118,757 | ₩99,005 | ₩108,533 | -4.32% | 165.9만 |
|---|
| 2026.06.08 | ₩111,869 | ₩111,869 | ₩105,217 | ₩107,519 | -3.89% | 139.2만 |
|---|
| 2026.06.05 | ₩113,791 | ₩115,179 | ₩100,900 | ₩101,807 | -10.53% | 190.1만 |
|---|
| 2026.06.04 | ₩114,234 | ₩122,185 | ₩111,563 | ₩120,377 | +5.38% | 166.7만 |
|---|
| 2026.06.03 | ₩122,786 | ₩124,774 | ₩115,606 | ₩118,582 | -3.42% | 162.2만 |
|---|
| 2026.06.02 | ₩113,017 | ₩122,946 | ₩111,069 | ₩122,665 | +8.54% | 159.6만 |
|---|
| 2026.06.01 | ₩111,429 | ₩115,419 | ₩107,986 | ₩109,494 | -1.74% | 185.4만 |
|---|
| 2026.05.29 | ₩123,840 | ₩125,724 | ₩114,859 | ₩115,513 | -6.72% | 225.1만 |
|---|
| 2026.05.28 | ₩118,121 | ₩125,308 | ₩116,112 | ₩123,920 | +4.91% | 222.3만 |
|---|
| 2026.05.27 | ₩115,379 | ₩119,810 | ₩111,256 | ₩118,288 | +2.52% | 229.6만 |
|---|
| 2026.05.26 | ₩106,238 | ₩115,433 | ₩101,914 | ₩115,379 | +8.60% | 361.3만 |
|---|
| 2026.05.22 | ₩96,470 | ₩101,901 | ₩93,093 | ₩97,884 | +1.47% | 183.1만 |
|---|
| 2026.05.21 | ₩94,575 | ₩97,003 | ₩92,213 | ₩95,535 | +1.02% | 96.8만 |
|---|
| 2026.05.20 | ₩92,546 | ₩95,615 | ₩89,210 | ₩95,549 | +3.24% | 159.2만 |
|---|
| 2026.05.19 | ₩85,006 | ₩91,772 | ₩84,659 | ₩88,676 | +4.32% | 176.1만 |
|---|
| 2026.05.18 | ₩87,649 | ₩89,410 | ₩81,470 | ₩84,406 | -3.70% | 120.9만 |
|---|
| 2026.05.15 | ₩81,103 | ₩87,128 | ₩79,068 | ₩84,966 | +4.76% | 273.1만 |
|---|
| 2026.05.14 | ₩86,501 | ₩87,115 | ₩83,538 | ₩84,326 | -2.51% | 220.6만 |
|---|
| 2026.05.13 | ₩84,072 | ₩90,291 | ₩80,336 | ₩86,408 | +2.78% | 347.5만 |
|---|
| 2026.05.12 | ₩82,191 | ₩85,140 | ₩79,201 | ₩84,059 | +2.27% | 220.6만 |
|---|
| 2026.05.11 | ₩82,044 | ₩88,049 | ₩80,896 | ₩86,301 | +5.19% | 201.4만 |
|---|
| 2026.05.08 | ₩80,189 | ₩82,204 | ₩76,439 | ₩79,869 | -0.40% | 116만 |
|---|
| 2026.05.07 | ₩70,727 | ₩85,340 | ₩70,060 | ₩79,001 | +11.70% | 298.1만 |
|---|
| 2026.05.06 | ₩72,209 | ₩74,117 | ₩70,060 | ₩73,904 | +2.35% | 147.2만 |
|---|
| 2026.05.05 | ₩71,315 | ₩73,103 | ₩69,900 | ₩70,461 | -1.20% | 105.1만 |
|---|
| 2026.05.04 | ₩69,693 | ₩70,092 | ₩66,017 | ₩68,365 | -1.91% | 76만 |
|---|
| 2026.05.01 | ₩68,566 | ₩70,594 | ₩67,338 | ₩69,593 | +1.50% | 87만 |
|---|
| 2026.04.30 | ₩66,390 | ₩69,913 | ₩65,209 | ₩68,979 | +3.90% | 87.8만 |
|---|
| 2026.04.29 | ₩67,925 | ₩68,032 | ₩63,695 | ₩64,922 | -4.42% | 86.5만 |
|---|
| 2026.04.28 | ₩68,392 | ₩68,873 | ₩63,735 | ₩66,097 | -3.36% | 107.2만 |
|---|
| 2026.04.27 | ₩73,290 | ₩75,131 | ₩69,233 | ₩71,034 | -3.08% | 126.8만 |
|---|
| 2026.04.24 | ₩74,464 | ₩76,426 | ₩73,216 | ₩74,864 | +0.54% | 82.9만 |
|---|
| 2026.04.23 | ₩73,330 | ₩75,532 | ₩70,888 | ₩72,049 | -1.75% | 93.1만 |
|---|
| 2026.04.22 | ₩70,060 | ₩72,849 | ₩69,660 | ₩72,769 | +3.87% | 132만 |
|---|
| 2026.04.21 | ₩67,525 | ₩69,887 | ₩67,525 | ₩68,339 | +1.21% | 103.1만 |
|---|
| 2026.04.20 | ₩66,597 | ₩67,792 | ₩63,388 | ₩66,310 | -0.43% | 137만 |
|---|
| 2026.04.17 | ₩66,444 | ₩70,611 | ₩66,257 | ₩67,538 | +1.65% | 215.5만 |
|---|
| 2026.04.16 | ₩66,324 | ₩66,444 | ₩62,440 | ₩63,908 | -3.64% | 111.7만 |
|---|
| 2026.04.15 | ₩66,978 | ₩67,378 | ₩63,619 | ₩66,444 | -0.80% | 74.9만 |
|---|
| 2026.04.14 | ₩67,338 | ₩68,646 | ₩66,190 | ₩67,725 | +0.57% | 70.4만 |
|---|
| 2026.04.13 | ₩63,775 | ₩67,151 | ₩63,141 | ₩66,217 | +3.83% | 88.6만 |
|---|
| 2026.04.10 | ₩63,735 | ₩65,256 | ₩62,894 | ₩64,148 | +0.65% | 86만 |
|---|
| 2026.04.09 | ₩61,573 | ₩63,001 | ₩61,386 | ₩62,681 | +1.80% | 85.9만 |
|---|
| 2026.04.08 | ₩62,841 | ₩63,388 | ₩59,945 | ₩61,573 | -2.02% | 136.2만 |
|---|
| 2026.04.07 | ₩54,594 | ₩56,315 | ₩54,140 | ₩55,928 | +2.44% | 63.8만 |
|---|
| 2026.04.06 | ₩54,874 | ₩55,875 | ₩54,167 | ₩55,608 | +1.34% | 79.6만 |
|---|
| 2026.04.02 | ₩50,750 | ₩55,755 | ₩50,597 | ₩54,100 | +6.60% | 77.7만 |
|---|
| 2026.04.01 | ₩53,926 | ₩56,702 | ₩53,766 | ₩53,993 | +0.12% | 105.2만 |
|---|
| 2026.03.31 | ₩50,964 | ₩52,565 | ₩49,589 | ₩52,512 | +3.04% | 149.8만 |
|---|
| 2026.03.30 | ₩53,606 | ₩54,113 | ₩50,230 | ₩50,617 | -5.58% | 127.7만 |
|---|
| 2026.03.27 | ₩54,127 | ₩55,374 | ₩53,019 | ₩53,473 | -1.21% | 96.9만 |
|---|
| 2026.03.26 | ₩59,051 | ₩59,625 | ₩54,554 | ₩54,961 | -6.93% | 93.6만 |
|---|
| 2026.03.25 | ₩62,173 | ₩62,414 | ₩60,025 | ₩60,906 | -2.04% | 54.9만 |
|---|
| 2026.03.24 | ₩58,744 | ₩62,600 | ₩58,744 | ₩61,279 | +4.32% | 64.6만 |
|---|
| 2026.03.23 | ₩60,065 | ₩61,987 | ₩59,331 | ₩59,825 | -0.40% | 75.7만 |
|---|
| 2026.03.20 | ₩61,493 | ₩62,093 | ₩56,956 | ₩58,117 | -5.49% | 222.9만 |
|---|
| 2026.03.19 | ₩60,052 | ₩63,174 | ₩58,771 | ₩62,187 | +3.56% | 75.5만 |
|---|
| 2026.03.18 | ₩63,988 | ₩64,776 | ₩62,107 | ₩62,187 | -2.82% | 80만 |
|---|
| 2026.03.17 | ₩63,561 | ₩64,929 | ₩62,961 | ₩63,174 | -0.61% | 98.3만 |
|---|
| 2026.03.16 | ₩64,529 | ₩65,189 | ₩62,607 | ₩62,614 | -2.97% | 87.6만 |
|---|
| 2026.03.13 | ₩60,852 | ₩62,985 | ₩60,512 | ₩61,893 | +1.71% | 92.3만 |
|---|
| 2026.03.12 | ₩62,223 | ₩62,241 | ₩59,218 | ₩60,412 | -2.91% | 117.9만 |
|---|
| 2026.03.11 | ₩63,922 | ₩64,869 | ₩62,961 | ₩63,895 | -0.04% | 94.1만 |
|---|
| 2026.03.10 | ₩62,961 | ₩67,078 | ₩62,027 | ₩64,135 | +1.87% | 181.1만 |
|---|
| 2026.03.09 | ₩58,544 | ₩62,531 | ₩57,156 | ₩62,307 | +6.43% | 117.4만 |
|---|
| 2026.03.06 | ₩61,239 | ₩63,561 | ₩59,891 | ₩59,945 | -2.11% | 121.2만 |
|---|
| 2026.03.05 | ₩66,938 | ₩67,725 | ₩62,400 | ₩64,469 | -3.69% | 149.7만 |
|---|
| 2026.03.04 | ₩69,860 | ₩71,221 | ₩68,352 | ₩69,153 | -1.01% | 146.3만 |
|---|
| 2026.03.03 | ₩71,942 | ₩72,062 | ₩67,551 | ₩68,779 | -4.40% | 288.4만 |
|---|
| 2026.03.02 | ₩72,609 | ₩77,166 | ₩71,875 | ₩76,212 | +4.96% | 183만 |
|---|
| 2026.02.27 | ₩74,734 | ₩77,947 | ₩73,396 | ₩74,304 | -0.57% | 197.9만 |
|---|
| 2026.02.26 | ₩83,405 | ₩87,622 | ₩72,729 | ₩76,119 | -8.74% | 407.6만 |
|---|
| 2026.02.25 | ₩91,105 | ₩92,693 | ₩88,743 | ₩91,372 | +0.29% | 135.5만 |
|---|
| 2026.02.24 | ₩87,902 | ₩91,999 | ₩87,902 | ₩90,424 | +2.87% | 91.6만 |
|---|
| 2026.02.23 | ₩88,663 | ₩89,811 | ₩83,899 | ₩86,901 | -1.99% | 103.3만 |
|---|
| 2026.02.20 | ₩86,207 | ₩90,731 | ₩86,207 | ₩88,863 | +3.08% | 93.4만 |
|---|
| 2026.02.19 | ₩85,407 | ₩87,342 | ₩84,312 | ₩87,208 | +2.11% | 100.6만 |
|---|
| 2026.02.18 | ₩85,794 | ₩88,730 | ₩84,886 | ₩86,221 | +0.50% | 110.4만 |
|---|
| 2026.02.17 | ₩85,807 | ₩87,214 | ₩83,952 | ₩86,981 | +1.37% | 92.5만 |
|---|
| 2026.02.13 | ₩86,034 | ₩88,116 | ₩83,485 | ₩86,528 | +0.57% | 138.2만 |
|---|
| 2026.02.12 | ₩93,507 | ₩93,547 | ₩84,606 | ₩85,540 | -8.52% | 216.4만 |
|---|
| 2026.02.11 | ₩86,901 | ₩95,615 | ₩86,741 | ₩94,321 | +8.54% | 280.1만 |
|---|
| 2026.02.10 | ₩83,485 | ₩86,202 | ₩80,896 | ₩83,965 | +0.58% | 84.5만 |
|---|
| 2026.02.09 | ₩81,817 | ₩84,219 | ₩80,269 | ₩83,592 | +2.17% | 113.7만 |
|---|
| 2026.02.06 | ₩75,652 | ₩84,034 | ₩75,018 | ₩83,378 | +10.21% | 171.3만 |
|---|
| 2026.02.05 | ₩71,421 | ₩73,543 | ₩67,138 | ₩72,582 | +1.63% | 196.7만 |
|---|
| 2026.02.04 | ₩80,122 | ₩80,536 | ₩72,462 | ₩75,411 | -5.88% | 214.6만 |
|---|
| 2026.02.03 | ₩83,405 | ₩86,457 | ₩79,212 | ₩81,724 | -2.02% | 207.7만 |
|---|
| 2026.02.02 | ₩75,665 | ₩82,177 | ₩74,384 | ₩81,563 | +7.80% | 242.5만 |
|---|
| 2026.01.30 | ₩71,501 | ₩77,640 | ₩71,248 | ₩77,560 | +8.47% | 254.5만 |
|---|
| 2026.01.29 | ₩74,931 | ₩76,132 | ₩69,793 | ₩72,969 | -2.62% | 104.1만 |
|---|
| 2026.01.28 | ₩72,876 | ₩75,331 | ₩72,502 | ₩74,451 | +2.16% | 92.3만 |
|---|
| 2026.01.27 | ₩68,819 | ₩73,049 | ₩68,659 | ₩71,995 | +4.62% | 102.9만 |
|---|
| 2026.01.26 | ₩66,083 | ₩68,299 | ₩64,629 | ₩68,232 | +3.25% | 123.9만 |
|---|
| 2026.01.23 | ₩69,513 | ₩69,913 | ₩66,390 | ₩66,524 | -4.30% | 111만 |
|---|
| 2026.01.22 | ₩73,396 | ₩75,131 | ₩68,152 | ₩68,953 | -6.05% | 149.9만 |
|---|
| 2026.01.21 | ₩69,500 | ₩72,743 | ₩67,792 | ₩71,328 | +2.63% | 169만 |
|---|
| 2026.01.20 | ₩69,153 | ₩72,614 | ₩68,112 | ₩68,272 | -1.27% | 127만 |
|---|
| 2026.01.16 | ₩70,767 | ₩72,062 | ₩69,633 | ₩71,555 | +1.11% | 117.6만 |
|---|
| 2026.01.15 | ₩70,360 | ₩72,542 | ₩69,553 | ₩69,653 | -1.01% | 165.2만 |
|---|
| 2026.01.14 | ₩67,631 | ₩68,072 | ₩66,724 | ₩67,378 | -0.37% | 126.9만 |
|---|
| 2026.01.13 | ₩71,101 | ₩71,128 | ₩66,057 | ₩68,472 | -3.70% | 201.6만 |
|---|
| 2026.01.12 | ₩70,260 | ₩73,163 | ₩69,793 | ₩71,208 | +1.35% | 142.1만 |
|---|
| 2026.01.09 | ₩66,030 | ₩71,448 | ₩65,723 | ₩71,021 | +7.56% | 225.2만 |
|---|
| 2026.01.08 | ₩62,827 | ₩65,710 | ₩62,347 | ₩65,643 | +4.48% | 149.3만 |
|---|
| 2026.01.07 | ₩61,506 | ₩63,575 | ₩61,119 | ₩63,521 | +3.28% | 131.5만 |
|---|
| 2026.01.06 | ₩61,239 | ₩63,862 | ₩60,879 | ₩62,587 | +2.20% | 265.9만 |
|---|
| 2026.01.05 | ₩61,373 | ₩61,560 | ₩58,864 | ₩60,052 | -2.15% | 148.5만 |
|---|
| 2026.01.02 | ₩54,714 | ₩60,038 | ₩54,520 | ₩59,891 | +9.46% | 166.5만 |
|---|
| 2025.12.31 | ₩54,260 | ₩54,307 | ₩52,429 | ₩52,645 | -2.98% | 126.1만 |
|---|
| 2025.12.30 | ₩55,421 | ₩58,424 | ₩53,315 | ₩53,646 | -3.20% | 151.9만 |
|---|
| 2025.12.29 | ₩53,379 | ₩54,153 | ₩52,725 | ₩53,339 | -0.07% | 59.3만 |
|---|
| 2025.12.26 | ₩53,806 | ₩54,700 | ₩53,379 | ₩54,207 | +0.74% | 92만 |
|---|
| 2025.12.24 | ₩53,646 | ₩54,674 | ₩53,106 | ₩53,513 | -0.25% | 51.5만 |
|---|
| 2025.12.23 | ₩53,846 | ₩54,460 | ₩52,418 | ₩53,219 | -1.16% | 88.7만 |
|---|
| 2025.12.22 | ₩54,113 | ₩55,941 | ₩53,379 | ₩54,460 | +0.64% | 141.3만 |
|---|
| 2025.12.19 | ₩51,017 | ₩54,327 | ₩50,804 | ₩53,072 | +4.03% | 205.9만 |
|---|
| 2025.12.18 | ₩51,391 | ₩52,645 | ₩50,136 | ₩50,457 | -1.82% | 117.1만 |
|---|
| 2025.12.17 | ₩50,697 | ₩52,232 | ₩49,563 | ₩49,856 | -1.66% | 175.1만 |
|---|
| 2025.12.16 | ₩49,749 | ₩50,523 | ₩49,042 | ₩49,563 | -0.38% | 88만 |
|---|
| 2025.12.15 | ₩52,245 | ₩52,712 | ₩49,816 | ₩50,350 | -3.63% | 146.2만 |
|---|
| 2025.12.12 | ₩55,328 | ₩55,341 | ₩50,506 | ₩51,818 | -6.34% | 163.2만 |
|---|
| 2025.12.11 | ₩51,711 | ₩53,379 | ₩49,990 | ₩53,366 | +3.20% | 108.2만 |
|---|
| 2025.12.10 | ₩49,656 | ₩53,079 | ₩48,922 | ₩52,685 | +6.10% | 130만 |
|---|
| 2025.12.09 | ₩48,428 | ₩50,016 | ₩48,245 | ₩49,429 | +2.07% | 97.9만 |
|---|
| 2025.12.08 | ₩47,307 | ₩50,510 | ₩47,307 | ₩48,762 | +3.07% | 165.3만 |
|---|
| 2025.12.05 | ₩46,280 | ₩47,120 | ₩46,280 | ₩46,840 | +1.21% | 60.1만 |
|---|
| 2025.12.04 | ₩45,172 | ₩46,640 | ₩43,918 | ₩46,200 | +2.27% | 85.1만 |
|---|
| 2025.12.03 | ₩43,984 | ₩45,346 | ₩42,970 | ₩45,292 | +2.97% | 98.6만 |
|---|
| 2025.12.02 | ₩44,452 | ₩45,025 | ₩43,664 | ₩43,864 | -1.32% | 210.5만 |
|---|
| 2025.12.01 | ₩43,971 | ₩45,239 | ₩43,818 | ₩44,452 | +1.09% | 89.9만 |
|---|
| 2025.11.28 | ₩44,065 | ₩44,665 | ₩43,544 | ₩44,585 | +1.18% | 53.1만 |
|---|
| 2025.11.26 | ₩44,038 | ₩44,865 | ₩43,371 | ₩43,864 | -0.39% | 100만 |
|---|
| 2025.11.25 | ₩43,557 | ₩44,505 | ₩41,689 | ₩44,171 | +1.41% | 134.7만 |
|---|
| 2025.11.24 | ₩40,475 | ₩43,250 | ₩40,061 | ₩42,717 | +5.54% | 90.9만 |
|---|
| 2025.11.21 | ₩39,194 | ₩40,655 | ₩37,979 | ₩40,074 | +2.25% | 149.9만 |
|---|
| 2025.11.20 | ₩42,717 | ₩43,738 | ₩39,247 | ₩39,594 | -7.31% | 84.1만 |
|---|
| 2025.11.19 | ₩41,476 | ₩42,797 | ₩41,102 | ₩42,036 | +1.35% | 69.3만 |
|---|
| 2025.11.18 | ₩41,235 | ₩41,889 | ₩39,768 | ₩41,062 | -0.42% | 90.6만 |
|---|
| 2025.11.17 | ₩42,049 | ₩43,623 | ₩41,516 | ₩41,996 | -0.13% | 79만 |
|---|
| 2025.11.14 | ₩40,902 | ₩43,250 | ₩40,768 | ₩42,049 | +2.81% | 85.5만 |
|---|
| 2025.11.13 | ₩45,119 | ₩45,846 | ₩43,064 | ₩43,557 | -3.46% | 213.2만 |
|---|
| 2025.11.12 | ₩43,958 | ₩45,292 | ₩43,371 | ₩45,119 | +2.64% | 191.8만 |
|---|
| 2025.11.11 | ₩42,757 | ₩43,664 | ₩41,315 | ₩43,557 | +1.87% | 171.4만 |
|---|
| 2025.11.10 | ₩42,817 | ₩44,945 | ₩41,956 | ₩43,971 | +2.70% | 231.6만 |
|---|
| 2025.11.07 | ₩40,261 | ₩41,636 | ₩39,474 | ₩41,502 | +3.08% | 145만 |
|---|
| 2025.11.06 | ₩41,716 | ₩43,497 | ₩41,049 | ₩41,262 | -1.09% | 197.9만 |
|---|
| 2025.11.05 | ₩41,102 | ₩44,492 | ₩40,702 | ₩41,556 | +1.10% | 486.1만 |
|---|
| 2025.11.04 | ₩53,099 | ₩53,826 | ₩50,924 | ₩51,911 | -2.24% | 146.5만 |
|---|
| 2025.11.03 | ₩55,861 | ₩56,048 | ₩54,131 | ₩55,207 | -1.17% | 89.4만 |
|---|
| 2025.10.31 | ₩55,261 | ₩56,048 | ₩54,220 | ₩55,328 | +0.12% | 56.7만 |
|---|
| 2025.10.30 | ₩55,608 | ₩56,449 | ₩53,553 | ₩55,007 | -1.08% | 77.3만 |
|---|
| 2025.10.29 | ₩55,394 | ₩57,276 | ₩54,807 | ₩56,288 | +1.61% | 124.1만 |
|---|
| 2025.10.28 | ₩56,035 | ₩56,035 | ₩53,900 | ₩54,006 | -3.62% | 67만 |
|---|
| 2025.10.27 | ₩57,396 | ₩57,611 | ₩55,995 | ₩56,622 | -1.35% | 95만 |
|---|
| 2025.10.24 | ₩54,901 | ₩56,275 | ₩54,209 | ₩55,675 | +1.41% | 98.9만 |
|---|
| 2025.10.23 | ₩49,896 | ₩54,207 | ₩49,523 | ₩53,713 | +7.65% | 86.9만 |
|---|
| 2025.10.22 | ₩51,057 | ₩51,827 | ₩49,136 | ₩50,216 | -1.65% | 75.2만 |
|---|
| 2025.10.21 | ₩52,525 | ₩52,899 | ₩51,231 | ₩51,951 | -1.09% | 69.7만 |
|---|
| 2025.10.20 | ₩51,324 | ₩53,406 | ₩51,271 | ₩53,099 | +3.46% | 103.4만 |
|---|
| 2025.10.17 | ₩51,458 | ₩52,632 | ₩49,696 | ₩50,804 | -1.27% | 111.8만 |
|---|
| 2025.10.16 | ₩53,353 | ₩53,953 | ₩51,938 | ₩52,952 | -0.75% | 137.8만 |
|---|
| 2025.10.15 | ₩51,471 | ₩52,525 | ₩49,956 | ₩52,472 | +1.94% | 118.8만 |
|---|
| 2025.10.14 | ₩49,109 | ₩52,125 | ₩49,055 | ₩50,857 | +3.56% | 97.1만 |
|---|
| 2025.10.13 | ₩52,125 | ₩52,752 | ₩50,896 | ₩51,544 | -1.11% | 97만 |
|---|
| 2025.10.10 | ₩54,914 | ₩54,954 | ₩48,575 | ₩48,829 | -11.08% | 237.9만 |
|---|