시장 데이터를 불러오는 중
전체 종목
AAR Corp. 과거 주가
AAR Corp. Common Stock · AIR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AAR Corp. Common Stock · AIR · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,531 | ₩136,985 | ₩133,517 | ₩133,984 | -1.14% | 33.1만 |
| 2026.10.08 | ₩132,076 | ₩135,638 | ₩130,742 | ₩135,518 | +2.61% | 48.7만 |
| 2026.10.07 | ₩136,011 | ₩136,011 | ₩132,236 | ₩132,903 | -2.29% | 45.1만 |
| 2026.10.06 | ₩137,973 | ₩139,934 | ₩135,264 | ₩138,786 | +0.59% | 46.3만 |
| 2026.10.05 | ₩136,785 | ₩140,081 | ₩134,557 | ₩136,398 | -0.28% | 78.1만 |
| 2026.10.02 | ₩134,811 | ₩139,347 | ₩132,316 | ₩136,759 | +1.44% | 114.6만 |
| 2026.10.01 | ₩135,304 | ₩138,413 | ₩132,476 | ₩133,277 | -1.50% | 98만 |
| 2026.09.30 | ₩143,016 | ₩143,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,371 |
| -5.35% |
| 143.2만 |
| 2026.09.29 | ₩155,423 | ₩157,424 | ₩138,053 | ₩142,415 | -8.37% | 256.8만 |
|---|
| 2026.09.28 | ₩152,554 | ₩158,224 | ₩148,619 | ₩153,542 | +0.65% | 57.2만 |
|---|
| 2026.09.25 | ₩161,026 | ₩162,760 | ₩154,649 | ₩154,902 | -3.80% | 38.3만 |
|---|
| 2026.09.24 | ₩158,611 | ₩162,120 | ₩156,717 | ₩160,839 | +1.40% | 38만 |
|---|
| 2026.09.23 | ₩154,916 | ₩160,012 | ₩154,129 | ₩159,372 | +2.88% | 35.3만 |
|---|
| 2026.09.22 | ₩157,170 | ₩158,638 | ₩154,342 | ₩157,090 | -0.05% | 49.2만 |
|---|
| 2026.09.21 | ₩152,448 | ₩155,810 | ₩151,180 | ₩155,102 | +1.74% | 36.5만 |
|---|
| 2026.09.18 | ₩149,072 | ₩150,620 | ₩147,231 | ₩150,446 | +0.92% | 142.4만 |
|---|
| 2026.09.17 | ₩159,745 | ₩160,039 | ₩147,765 | ₩149,579 | -6.36% | 41.1만 |
|---|
| 2026.09.16 | ₩155,729 | ₩159,905 | ₩154,075 | ₩156,397 | +0.43% | 34.5만 |
|---|
| 2026.09.15 | ₩160,212 | ₩161,079 | ₩152,688 | ₩154,649 | -3.47% | 69만 |
|---|
| 2026.09.14 | ₩163,427 | ₩163,427 | ₩160,012 | ₩160,199 | -1.98% | 31.4만 |
|---|
| 2026.09.11 | ₩173,847 | ₩173,847 | ₩165,962 | ₩167,403 | -3.71% | 19만 |
|---|
| 2026.09.10 | ₩167,163 | ₩168,457 | ₩163,774 | ₩166,055 | -0.66% | 23.1만 |
|---|
| 2026.09.09 | ₩173,113 | ₩173,980 | ₩165,335 | ₩166,229 | -3.98% | 36.7만 |
|---|
| 2026.09.08 | ₩169,311 | ₩174,660 | ₩168,057 | ₩174,407 | +3.01% | 54.2만 |
|---|
| 2026.09.04 | ₩166,376 | ₩169,417 | ₩166,189 | ₩168,817 | +1.47% | 19.7만 |
|---|
| 2026.09.03 | ₩167,590 | ₩167,870 | ₩162,787 | ₩167,643 | +0.03% | 25.1만 |
|---|
| 2026.09.02 | ₩168,697 | ₩169,030 | ₩164,855 | ₩165,255 | -2.04% | 29만 |
|---|
| 2026.09.01 | ₩169,898 | ₩172,072 | ₩165,108 | ₩166,069 | -2.25% | 33.2만 |
|---|
| 2026.08.31 | ₩174,981 | ₩175,554 | ₩171,085 | ₩172,486 | -1.43% | 33.3만 |
|---|
| 2026.08.28 | ₩181,411 | ₩181,411 | ₩177,262 | ₩177,689 | -2.05% | 18.2만 |
|---|
| 2026.08.27 | ₩184,066 | ₩184,333 | ₩179,410 | ₩181,304 | -1.50% | 18.1만 |
|---|
| 2026.08.26 | ₩183,652 | ₩185,427 | ₩179,490 | ₩184,880 | +0.67% | 20.1만 |
|---|
| 2026.08.25 | ₩184,079 | ₩185,987 | ₩177,996 | ₩180,584 | -1.90% | 29.5만 |
|---|
| 2026.08.24 | ₩179,090 | ₩179,757 | ₩175,447 | ₩179,623 | +0.30% | 28.8만 |
|---|
| 2026.08.21 | ₩179,090 | ₩180,504 | ₩175,127 | ₩179,863 | +0.43% | 46.1만 |
|---|
| 2026.08.20 | ₩184,106 | ₩184,306 | ₩176,568 | ₩176,621 | -4.07% | 26.3만 |
|---|
| 2026.08.19 | ₩198,634 | ₩199,755 | ₩184,920 | ₩185,667 | -6.53% | 72.6만 |
|---|
| 2026.08.18 | ₩200,288 | ₩200,969 | ₩194,538 | ₩198,808 | -0.74% | 46.9만 |
|---|
| 2026.08.17 | ₩192,884 | ₩205,185 | ₩192,177 | ₩205,065 | +6.31% | 151.9만 |
|---|
| 2026.08.14 | ₩194,058 | ₩196,286 | ₩192,097 | ₩193,778 | -0.14% | 25만 |
|---|
| 2026.08.13 | ₩198,301 | ₩199,448 | ₩189,602 | ₩191,297 | -3.53% | 32.9만 |
|---|
| 2026.08.12 | ₩197,567 | ₩199,154 | ₩195,286 | ₩197,660 | +0.05% | 19.5만 |
|---|
| 2026.08.11 | ₩192,311 | ₩196,673 | ₩190,283 | ₩194,045 | +0.90% | 21.7만 |
|---|
| 2026.08.10 | ₩191,964 | ₩194,752 | ₩189,829 | ₩190,363 | -0.83% | 16.2만 |
|---|
| 2026.08.07 | ₩196,019 | ₩197,887 | ₩189,549 | ₩190,856 | -2.63% | 22.6만 |
|---|
| 2026.08.06 | ₩196,980 | ₩205,451 | ₩194,792 | ₩195,312 | -0.85% | 33.2만 |
|---|
| 2026.08.05 | ₩198,781 | ₩202,076 | ₩195,179 | ₩195,886 | -1.46% | 45.1만 |
|---|
| 2026.08.04 | ₩194,779 | ₩201,249 | ₩192,524 | ₩199,355 | +2.35% | 38.6만 |
|---|
| 2026.08.03 | ₩186,614 | ₩192,524 | ₩181,451 | ₩190,856 | +2.27% | 35.8만 |
|---|
| 2026.07.31 | ₩187,441 | ₩188,935 | ₩182,251 | ₩186,827 | -0.33% | 26.3만 |
|---|
| 2026.07.30 | ₩183,759 | ₩186,387 | ₩179,877 | ₩186,080 | +1.26% | 22.6만 |
|---|
| 2026.07.29 | ₩184,253 | ₩187,268 | ₩178,729 | ₩180,637 | -1.96% | 56.6만 |
|---|
| 2026.07.28 | ₩182,078 | ₩188,322 | ₩177,275 | ₩187,841 | +3.17% | 35.7만 |
|---|
| 2026.07.27 | ₩175,434 | ₩182,838 | ₩174,647 | ₩182,665 | +4.12% | 55.1만 |
|---|
| 2026.07.24 | ₩173,927 | ₩176,021 | ₩170,004 | ₩172,166 | -1.01% | 37.4만 |
|---|
| 2026.07.23 | ₩166,829 | ₩174,354 | ₩165,055 | ₩172,726 | +3.53% | 68.7만 |
|---|
| 2026.07.22 | ₩178,756 | ₩185,293 | ₩166,923 | ₩170,231 | -4.77% | 119.1만 |
|---|
| 2026.07.21 | ₩183,852 | ₩190,670 | ₩182,131 | ₩188,642 | +2.61% | 80만 |
|---|
| 2026.07.20 | ₩181,811 | ₩188,188 | ₩180,157 | ₩181,024 | -0.43% | 69.6만 |
|---|
| 2026.07.17 | ₩173,393 | ₩183,999 | ₩173,366 | ₩180,557 | +4.13% | 52.7만 |
|---|
| 2026.07.16 | ₩176,475 | ₩178,956 | ₩174,127 | ₩178,076 | +0.91% | 41만 |
|---|
| 2026.07.15 | ₩179,903 | ₩181,438 | ₩177,435 | ₩181,077 | +0.65% | 44.5만 |
|---|
| 2026.07.14 | ₩180,304 | ₩180,530 | ₩177,128 | ₩179,383 | -0.51% | 29.4만 |
|---|
| 2026.07.13 | ₩179,637 | ₩179,637 | ₩174,127 | ₩174,634 | -2.78% | 45만 |
|---|
| 2026.07.10 | ₩180,797 | ₩183,505 | ₩170,765 | ₩180,997 | +0.11% | 26만 |
|---|
| 2026.07.09 | ₩179,877 | ₩184,573 | ₩178,769 | ₩182,198 | +1.29% | 37.4만 |
|---|
| 2026.07.08 | ₩178,876 | ₩182,211 | ₩176,141 | ₩177,836 | -0.58% | 30.9만 |
|---|
| 2026.07.07 | ₩190,123 | ₩190,136 | ₩179,637 | ₩182,278 | -4.13% | 34.1만 |
|---|
| 2026.07.06 | ₩189,349 | ₩192,671 | ₩188,775 | ₩191,590 | +1.18% | 44.9만 |
|---|
| 2026.07.02 | ₩191,830 | ₩193,738 | ₩183,786 | ₩186,921 | -2.56% | 51.5만 |
|---|
| 2026.07.01 | ₩190,830 | ₩195,779 | ₩189,175 | ₩190,456 | -0.20% | 41.7만 |
|---|
| 2026.06.30 | ₩186,681 | ₩191,150 | ₩185,120 | ₩190,683 | +2.14% | 44.3만 |
|---|
| 2026.06.29 | ₩191,056 | ₩191,390 | ₩185,093 | ₩189,242 | -0.95% | 67.9만 |
|---|
| 2026.06.26 | ₩183,692 | ₩191,310 | ₩181,798 | ₩190,963 | +3.96% | 214.3만 |
|---|
| 2026.06.25 | ₩178,983 | ₩188,308 | ₩178,983 | ₩184,786 | +3.24% | 39.4만 |
|---|
| 2026.06.24 | ₩176,221 | ₩183,039 | ₩174,927 | ₩177,355 | +0.64% | 51.2만 |
|---|
| 2026.06.23 | ₩175,181 | ₩178,449 | ₩173,446 | ₩176,448 | +0.72% | 32.3만 |
|---|
| 2026.06.22 | ₩179,436 | ₩181,731 | ₩176,341 | ₩179,143 | -0.16% | 48.7만 |
|---|
| 2026.06.18 | ₩179,663 | ₩180,744 | ₩175,261 | ₩179,943 | +0.16% | 71.7만 |
|---|
| 2026.06.17 | ₩175,021 | ₩179,516 | ₩172,686 | ₩176,288 | +0.72% | 41.3만 |
|---|
| 2026.06.16 | ₩176,221 | ₩178,676 | ₩173,233 | ₩173,380 | -1.61% | 35.3만 |
|---|
| 2026.06.15 | ₩175,821 | ₩179,757 | ₩173,420 | ₩175,007 | -0.46% | 42.5만 |
|---|
| 2026.06.12 | ₩172,086 | ₩173,433 | ₩169,164 | ₩172,112 | +0.02% | 36.2만 |
|---|
| 2026.06.11 | ₩158,304 | ₩169,951 | ₩158,278 | ₩169,738 | +7.22% | 32.6만 |
|---|
| 2026.06.10 | ₩160,132 | ₩162,026 | ₩155,676 | ₩156,570 | -2.22% | 37만 |
|---|
| 2026.06.09 | ₩155,343 | ₩160,852 | ₩151,474 | ₩160,265 | +3.17% | 32.9만 |
|---|
| 2026.06.08 | ₩157,424 | ₩158,705 | ₩152,488 | ₩153,048 | -2.78% | 38.8만 |
|---|
| 2026.06.05 | ₩152,421 | ₩157,170 | ₩151,954 | ₩155,623 | +2.10% | 36만 |
|---|
| 2026.06.04 | ₩148,939 | ₩155,583 | ₩148,512 | ₩154,129 | +3.48% | 43.2만 |
|---|
| 2026.06.03 | ₩145,777 | ₩149,833 | ₩144,777 | ₩148,565 | +1.91% | 46.8만 |
|---|
| 2026.06.02 | ₩147,765 | ₩150,753 | ₩146,671 | ₩147,565 | -0.14% | 29.3만 |
|---|
| 2026.06.01 | ₩150,753 | ₩150,753 | ₩143,429 | ₩146,738 | -2.66% | 34.7만 |
|---|
| 2026.05.29 | ₩152,621 | ₩153,555 | ₩149,526 | ₩150,246 | -1.56% | 36.1만 |
|---|
| 2026.05.28 | ₩150,380 | ₩154,035 | ₩149,366 | ₩153,381 | +2.00% | 35만 |
|---|
| 2026.05.27 | ₩151,434 | ₩151,874 | ₩149,539 | ₩150,513 | -0.61% | 21만 |
|---|
| 2026.05.26 | ₩148,085 | ₩152,047 | ₩145,750 | ₩150,406 | +1.57% | 22.4만 |
|---|
| 2026.05.22 | ₩145,283 | ₩146,471 | ₩143,416 | ₩144,630 | -0.45% | 17.6만 |
|---|
| 2026.05.21 | ₩141,281 | ₩146,084 | ₩140,081 | ₩144,670 | +2.40% | 34.7만 |
|---|
| 2026.05.20 | ₩136,612 | ₩143,536 | ₩136,212 | ₩143,429 | +4.99% | 52.3만 |
|---|
| 2026.05.19 | ₩137,626 | ₩137,679 | ₩132,903 | ₩134,597 | -2.20% | 53.1만 |
|---|
| 2026.05.18 | ₩140,281 | ₩141,521 | ₩138,066 | ₩138,466 | -1.29% | 35만 |
|---|
| 2026.05.15 | ₩141,801 | ₩142,949 | ₩138,493 | ₩139,480 | -1.64% | 43.3만 |
|---|
| 2026.05.14 | ₩144,937 | ₩147,418 | ₩142,535 | ₩144,937 | 0.00% | 37.2만 |
|---|
| 2026.05.13 | ₩147,151 | ₩148,806 | ₩141,161 | ₩143,376 | -2.57% | 58.6만 |
|---|
| 2026.05.12 | ₩154,756 | ₩154,756 | ₩143,616 | ₩148,765 | -3.87% | 42.4만 |
|---|
| 2026.05.11 | ₩156,944 | ₩159,505 | ₩155,823 | ₩156,850 | -0.06% | 39만 |
|---|
| 2026.05.08 | ₩158,665 | ₩162,133 | ₩156,930 | ₩157,130 | -0.97% | 48.7만 |
|---|
| 2026.05.07 | ₩159,572 | ₩162,213 | ₩156,423 | ₩157,184 | -1.50% | 34만 |
|---|
| 2026.05.06 | ₩154,182 | ₩159,438 | ₩154,075 | ₩158,371 | +2.72% | 51.4만 |
|---|
| 2026.05.05 | ₩148,085 | ₩151,300 | ₩148,085 | ₩149,286 | +0.81% | 24.7만 |
|---|
| 2026.05.04 | ₩146,818 | ₩149,246 | ₩145,737 | ₩146,164 | -0.45% | 30만 |
|---|
| 2026.05.01 | ₩146,951 | ₩148,245 | ₩145,150 | ₩147,218 | +0.18% | 23.4만 |
|---|
| 2026.04.30 | ₩143,122 | ₩148,165 | ₩141,428 | ₩147,245 | +2.88% | 36.8만 |
|---|
| 2026.04.29 | ₩145,697 | ₩146,244 | ₩139,894 | ₩141,001 | -3.22% | 31.5만 |
|---|
| 2026.04.28 | ₩146,831 | ₩147,418 | ₩140,961 | ₩145,230 | -1.09% | 44.4만 |
|---|
| 2026.04.27 | ₩147,725 | ₩150,100 | ₩144,963 | ₩147,018 | -0.48% | 47.4만 |
|---|
| 2026.04.24 | ₩148,552 | ₩150,140 | ₩146,124 | ₩147,471 | -0.73% | 28.9만 |
|---|
| 2026.04.23 | ₩150,740 | ₩152,221 | ₩147,151 | ₩149,526 | -0.81% | 39.5만 |
|---|
| 2026.04.22 | ₩158,384 | ₩159,425 | ₩147,591 | ₩148,752 | -6.08% | 46.4만 |
|---|
| 2026.04.21 | ₩162,200 | ₩162,934 | ₩153,742 | ₩155,476 | -4.15% | 42.9만 |
|---|
| 2026.04.20 | ₩164,214 | ₩165,015 | ₩161,600 | ₩162,720 | -0.91% | 32.6만 |
|---|
| 2026.04.17 | ₩161,426 | ₩167,750 | ₩161,266 | ₩164,148 | +1.69% | 48.4만 |
|---|
| 2026.04.16 | ₩163,134 | ₩163,280 | ₩156,837 | ₩158,104 | -3.08% | 24.5만 |
|---|
| 2026.04.15 | ₩166,963 | ₩167,643 | ₩162,093 | ₩163,761 | -1.92% | 37.9만 |
|---|
| 2026.04.14 | ₩166,082 | ₩169,711 | ₩164,561 | ₩168,083 | +1.20% | 32.1만 |
|---|
| 2026.04.13 | ₩159,398 | ₩165,362 | ₩159,398 | ₩165,122 | +3.59% | 30.4만 |
|---|
| 2026.04.10 | ₩164,014 | ₩165,495 | ₩160,012 | ₩161,199 | -1.72% | 26.2만 |
|---|
| 2026.04.09 | ₩160,772 | ₩166,175 | ₩160,119 | ₩164,148 | +2.10% | 35.6만 |
|---|
| 2026.04.08 | ₩158,091 | ₩163,614 | ₩156,370 | ₩161,133 | +1.92% | 50.5만 |
|---|
| 2026.04.07 | ₩151,487 | ₩152,848 | ₩148,365 | ₩151,901 | +0.27% | 38.3만 |
|---|
| 2026.04.06 | ₩148,152 | ₩152,247 | ₩147,778 | ₩152,087 | +2.66% | 40.1만 |
|---|
| 2026.04.02 | ₩143,496 | ₩149,019 | ₩142,749 | ₩146,457 | +2.06% | 41만 |
|---|
| 2026.04.01 | ₩148,592 | ₩152,955 | ₩148,098 | ₩148,579 | -0.01% | 46.9만 |
|---|
| 2026.03.31 | ₩140,908 | ₩146,257 | ₩138,533 | ₩146,031 | +3.64% | 55만 |
|---|
| 2026.03.30 | ₩146,684 | ₩146,684 | ₩136,425 | ₩137,626 | -6.18% | 57.4만 |
|---|
| 2026.03.27 | ₩146,658 | ₩146,831 | ₩142,682 | ₩143,082 | -2.44% | 67.3만 |
|---|
| 2026.03.26 | ₩156,143 | ₩156,583 | ₩147,125 | ₩147,845 | -5.31% | 74.6만 |
|---|
| 2026.03.25 | ₩153,288 | ₩164,054 | ₩149,713 | ₩158,118 | +3.15% | 128.5만 |
|---|
| 2026.03.24 | ₩137,186 | ₩145,404 | ₩137,012 | ₩143,829 | +4.84% | 102.7만 |
|---|
| 2026.03.23 | ₩138,893 | ₩142,415 | ₩137,172 | ₩138,066 | -0.60% | 45.9만 |
|---|
| 2026.03.20 | ₩144,963 | ₩145,937 | ₩134,237 | ₩135,184 | -6.75% | 134.3만 |
|---|
| 2026.03.19 | ₩142,869 | ₩146,618 | ₩141,121 | ₩145,697 | +1.98% | 59.3만 |
|---|
| 2026.03.18 | ₩145,564 | ₩146,591 | ₩144,670 | ₩145,217 | -0.24% | 48.2만 |
|---|
| 2026.03.17 | ₩141,935 | ₩145,911 | ₩141,014 | ₩145,097 | +2.23% | 61.1만 |
|---|
| 2026.03.16 | ₩138,746 | ₩142,082 | ₩138,480 | ₩140,934 | +1.58% | 50.6만 |
|---|
| 2026.03.13 | ₩140,454 | ₩142,015 | ₩132,316 | ₩135,958 | -3.20% | 42.5만 |
|---|
| 2026.03.12 | ₩140,948 | ₩143,282 | ₩138,226 | ₩138,453 | -1.77% | 36.6만 |
|---|
| 2026.03.11 | ₩142,869 | ₩145,097 | ₩140,361 | ₩144,510 | +1.15% | 27.8만 |
|---|
| 2026.03.10 | ₩143,509 | ₩147,965 | ₩142,762 | ₩144,483 | +0.68% | 27.3만 |
|---|
| 2026.03.09 | ₩141,548 | ₩144,536 | ₩136,692 | ₩143,909 | +1.67% | 68.7만 |
|---|
| 2026.03.06 | ₩144,777 | ₩147,632 | ₩143,029 | ₩144,777 | 0.00% | 56.4만 |
|---|
| 2026.03.05 | ₩156,797 | ₩158,011 | ₩145,203 | ₩147,698 | -5.80% | 54.8만 |
|---|
| 2026.03.04 | ₩158,344 | ₩159,558 | ₩155,236 | ₩158,238 | -0.07% | 32.2만 |
|---|
| 2026.03.03 | ₩157,117 | ₩158,078 | ₩151,901 | ₩155,876 | -0.79% | 33.7만 |
|---|
| 2026.03.02 | ₩158,398 | ₩162,280 | ₩155,943 | ₩159,785 | +0.88% | 41.9만 |
|---|
| 2026.02.27 | ₩155,890 | ₩157,224 | ₩154,182 | ₩156,316 | +0.27% | 34.7만 |
|---|
| 2026.02.26 | ₩156,130 | ₩158,171 | ₩153,555 | ₩157,651 | +0.97% | 26.7만 |
|---|
| 2026.02.25 | ₩158,771 | ₩159,078 | ₩154,289 | ₩156,170 | -1.64% | 28.4만 |
|---|
| 2026.02.24 | ₩154,729 | ₩158,504 | ₩154,716 | ₩157,771 | +1.97% | 33.6만 |
|---|
| 2026.02.23 | ₩155,263 | ₩156,050 | ₩152,167 | ₩155,676 | +0.27% | 41.1만 |
|---|
| 2026.02.20 | ₩153,942 | ₩156,543 | ₩152,941 | ₩156,050 | +1.37% | 31.9만 |
|---|
| 2026.02.19 | ₩151,954 | ₩154,756 | ₩151,954 | ₩154,155 | +1.45% | 30만 |
|---|
| 2026.02.18 | ₩152,288 | ₩155,022 | ₩150,313 | ₩152,928 | +0.42% | 33.1만 |
|---|
| 2026.02.17 | ₩150,580 | ₩153,048 | ₩148,952 | ₩151,474 | +0.59% | 23.6만 |
|---|
| 2026.02.13 | ₩150,753 | ₩154,649 | ₩150,060 | ₩150,727 | -0.02% | 43.4만 |
|---|
| 2026.02.12 | ₩152,221 | ₩157,424 | ₩150,073 | ₩151,047 | -0.77% | 34.1만 |
|---|
| 2026.02.11 | ₩153,422 | ₩154,115 | ₩149,419 | ₩151,514 | -1.24% | 33.3만 |
|---|
| 2026.02.10 | ₩152,488 | ₩153,422 | ₩148,979 | ₩150,900 | -1.04% | 31.5만 |
|---|
| 2026.02.09 | ₩151,514 | ₩154,649 | ₩150,967 | ₩152,541 | +0.68% | 36.7만 |
|---|
| 2026.02.06 | ₩145,043 | ₩151,620 | ₩145,003 | ₩150,873 | +4.02% | 41.7만 |
|---|
| 2026.02.05 | ₩140,387 | ₩144,710 | ₩139,093 | ₩142,575 | +1.56% | 43.7만 |
|---|
| 2026.02.04 | ₩147,031 | ₩147,271 | ₩138,813 | ₩142,922 | -2.79% | 72.2만 |
|---|
| 2026.02.03 | ₩145,417 | ₩146,764 | ₩141,388 | ₩146,604 | +0.82% | 63.5만 |
|---|
| 2026.02.02 | ₩139,654 | ₩144,710 | ₩138,840 | ₩144,083 | +3.17% | 45만 |
|---|
| 2026.01.30 | ₩140,828 | ₩142,415 | ₩139,160 | ₩141,295 | +0.33% | 44.6만 |
|---|
| 2026.01.29 | ₩140,988 | ₩144,563 | ₩138,066 | ₩142,308 | +0.94% | 52.4만 |
|---|
| 2026.01.28 | ₩141,441 | ₩142,962 | ₩137,813 | ₩138,826 | -1.85% | 58.5만 |
|---|
| 2026.01.27 | ₩139,547 | ₩141,695 | ₩138,746 | ₩140,708 | +0.83% | 36만 |
|---|
| 2026.01.26 | ₩140,147 | ₩140,734 | ₩137,959 | ₩139,093 | -0.75% | 32.5만 |
|---|
| 2026.01.23 | ₩143,256 | ₩143,843 | ₩139,427 | ₩140,961 | -1.60% | 26.1만 |
|---|
| 2026.01.22 | ₩142,789 | ₩143,803 | ₩138,319 | ₩143,736 | +0.66% | 32.1만 |
|---|
| 2026.01.21 | ₩138,653 | ₩143,496 | ₩137,546 | ₩142,829 | +3.01% | 37.1만 |
|---|
| 2026.01.20 | ₩137,946 | ₩140,748 | ₩136,585 | ₩138,306 | +0.26% | 34.7만 |
|---|
| 2026.01.16 | ₩141,601 | ₩142,815 | ₩139,347 | ₩140,187 | -1.00% | 59.8만 |
|---|
| 2026.01.15 | ₩135,198 | ₩141,668 | ₩134,677 | ₩141,068 | +4.34% | 48.3만 |
|---|
| 2026.01.14 | ₩130,862 | ₩135,331 | ₩129,554 | ₩134,851 | +3.05% | 77.2만 |
|---|
| 2026.01.13 | ₩132,129 | ₩132,943 | ₩129,755 | ₩130,355 | -1.34% | 68.9만 |
|---|
| 2026.01.12 | ₩130,075 | ₩131,969 | ₩128,687 | ₩131,049 | +0.75% | 50.6만 |
|---|
| 2026.01.09 | ₩127,954 | ₩129,848 | ₩127,327 | ₩129,448 | +1.17% | 83.7만 |
|---|
| 2026.01.08 | ₩124,071 | ₩130,302 | ₩123,017 | ₩126,379 | +1.86% | 91.4만 |
|---|
| 2026.01.07 | ₩126,619 | ₩129,408 | ₩119,749 | ₩121,857 | -3.76% | 219.6만 |
|---|
| 2026.01.06 | ₩119,549 | ₩120,189 | ₩115,666 | ₩119,349 | -0.17% | 177.3만 |
|---|
| 2026.01.05 | ₩113,959 | ₩118,722 | ₩113,692 | ₩117,427 | +3.04% | 64.2만 |
|---|
| 2026.01.02 | ₩110,930 | ₩113,078 | ₩109,997 | ₩112,665 | +1.56% | 36.4만 |
|---|
| 2025.12.31 | ₩111,731 | ₩112,358 | ₩110,263 | ₩110,450 | -1.15% | 24.3만 |
|---|
| 2025.12.30 | ₩113,345 | ₩113,345 | ₩111,264 | ₩111,424 | -1.69% | 24.2만 |
|---|
| 2025.12.29 | ₩113,172 | ₩113,705 | ₩112,038 | ₩112,745 | -0.38% | 23만 |
|---|
| 2025.12.26 | ₩114,492 | ₩115,360 | ₩113,425 | ₩113,492 | -0.87% | 14.8만 |
|---|
| 2025.12.24 | ₩114,106 | ₩115,520 | ₩113,852 | ₩114,773 | +0.58% | 9.6만 |
|---|
| 2025.12.23 | ₩114,519 | ₩115,573 | ₩113,078 | ₩113,986 | -0.47% | 25.8만 |
|---|
| 2025.12.22 | ₩111,571 | ₩116,680 | ₩110,730 | ₩114,973 | +3.05% | 33.8만 |
|---|
| 2025.12.19 | ₩108,983 | ₩111,531 | ₩108,983 | ₩110,343 | +1.25% | 178.4만 |
|---|
| 2025.12.18 | ₩110,570 | ₩111,771 | ₩108,783 | ₩109,236 | -1.21% | 34.7만 |
|---|
| 2025.12.17 | ₩111,971 | ₩112,625 | ₩107,929 | ₩108,342 | -3.24% | 34.4만 |
|---|
| 2025.12.16 | ₩110,197 | ₩112,305 | ₩107,929 | ₩108,716 | -1.34% | 26.5만 |
|---|
| 2025.12.15 | ₩112,224 | ₩113,278 | ₩109,716 | ₩110,343 | -1.68% | 28.4만 |
|---|
| 2025.12.12 | ₩112,892 | ₩113,865 | ₩110,584 | ₩111,637 | -1.11% | 33만 |
|---|
| 2025.12.11 | ₩110,597 | ₩113,118 | ₩108,929 | ₩112,518 | +1.74% | 34.4만 |
|---|
| 2025.12.10 | ₩104,887 | ₩110,584 | ₩104,887 | ₩109,730 | +4.62% | 40.8만 |
|---|
| 2025.12.09 | ₩108,409 | ₩109,676 | ₩105,647 | ₩106,021 | -2.20% | 29.2만 |
|---|
| 2025.12.08 | ₩110,450 | ₩110,717 | ₩106,675 | ₩108,236 | -2.01% | 32.7만 |
|---|
| 2025.12.05 | ₩108,823 | ₩111,197 | ₩107,649 | ₩110,330 | +1.39% | 29.6만 |
|---|
| 2025.12.04 | ₩111,317 | ₩113,105 | ₩110,063 | ₩111,784 | +0.42% | 20.6만 |
|---|
| 2025.12.03 | ₩110,570 | ₩110,864 | ₩107,929 | ₩110,250 | -0.29% | 20.2만 |
|---|
| 2025.12.02 | ₩110,463 | ₩112,024 | ₩109,516 | ₩110,570 | +0.10% | 40만 |
|---|
| 2025.12.01 | ₩109,997 | ₩110,770 | ₩108,329 | ₩108,863 | -1.03% | 29만 |
|---|
| 2025.11.28 | ₩111,010 | ₩111,517 | ₩109,743 | ₩111,010 | 0.00% | 18.1만 |
|---|
| 2025.11.26 | ₩110,117 | ₩113,332 | ₩110,117 | ₩110,704 | +0.53% | 48.8만 |
|---|
| 2025.11.25 | ₩106,568 | ₩110,997 | ₩106,568 | ₩110,077 | +3.29% | 47.5만 |
|---|
| 2025.11.24 | ₩104,127 | ₩106,635 | ₩102,952 | ₩106,288 | +2.08% | 44.7만 |
|---|
| 2025.11.21 | ₩103,086 | ₩104,687 | ₩101,525 | ₩103,646 | +0.54% | 43만 |
|---|
| 2025.11.20 | ₩107,128 | ₩108,649 | ₩102,966 | ₩103,193 | -3.67% | 38.3만 |
|---|
| 2025.11.19 | ₩103,326 | ₩105,247 | ₩102,939 | ₩104,807 | +1.43% | 29만 |
|---|
| 2025.11.18 | ₩104,006 | ₩105,727 | ₩102,592 | ₩103,740 | -0.26% | 27.5만 |
|---|
| 2025.11.17 | ₩108,769 | ₩109,690 | ₩104,927 | ₩105,327 | -3.16% | 30.6만 |
|---|
| 2025.11.14 | ₩105,394 | ₩109,930 | ₩104,767 | ₩109,143 | +3.56% | 42.3만 |
|---|
| 2025.11.13 | ₩110,730 | ₩111,504 | ₩106,421 | ₩106,835 | -3.52% | 41.5만 |
|---|
| 2025.11.12 | ₩111,864 | ₩115,053 | ₩109,970 | ₩111,597 | -0.24% | 46.8만 |
|---|
| 2025.11.11 | ₩110,744 | ₩112,158 | ₩109,863 | ₩111,851 | +1.00% | 36만 |
|---|
| 2025.11.10 | ₩111,064 | ₩112,478 | ₩110,063 | ₩111,144 | +0.07% | 36.4만 |
|---|
| 2025.11.07 | ₩108,929 | ₩111,064 | ₩107,062 | ₩109,957 | +0.94% | 24.1만 |
|---|
| 2025.11.06 | ₩111,064 | ₩112,158 | ₩109,356 | ₩109,730 | -1.20% | 29.6만 |
|---|
| 2025.11.05 | ₩111,184 | ₩112,305 | ₩109,783 | ₩111,531 | +0.31% | 31.4만 |
|---|
| 2025.11.04 | ₩112,011 | ₩113,105 | ₩110,730 | ₩112,011 | 0.00% | 27.5만 |
|---|
| 2025.11.03 | ₩112,731 | ₩114,479 | ₩109,783 | ₩114,372 | +1.46% | 34.8만 |
|---|
| 2025.10.31 | ₩112,865 | ₩113,625 | ₩111,691 | ₩112,345 | -0.46% | 33.1만 |
|---|
| 2025.10.30 | ₩113,225 | ₩115,173 | ₩111,371 | ₩112,358 | -0.77% | 39.2만 |
|---|
| 2025.10.29 | ₩112,838 | ₩115,506 | ₩111,998 | ₩113,185 | +0.31% | 33.6만 |
|---|
| 2025.10.28 | ₩113,358 | ₩113,865 | ₩111,784 | ₩112,811 | -0.48% | 39만 |
|---|
| 2025.10.27 | ₩116,400 | ₩116,800 | ₩112,371 | ₩112,852 | -3.05% | 34.5만 |
|---|
| 2025.10.24 | ₩115,413 | ₩116,520 | ₩114,933 | ₩115,373 | -0.03% | 22.6만 |
|---|
| 2025.10.23 | ₩108,569 | ₩114,826 | ₩108,569 | ₩114,319 | +5.30% | 37.4만 |
|---|
| 2025.10.22 | ₩113,425 | ₩113,839 | ₩107,715 | ₩108,502 | -4.34% | 36만 |
|---|
| 2025.10.21 | ₩112,878 | ₩113,679 | ₩111,597 | ₩113,038 | +0.14% | 22.1만 |
|---|
| 2025.10.20 | ₩112,078 | ₩113,265 | ₩111,798 | ₩112,091 | +0.01% | 30.6만 |
|---|
| 2025.10.17 | ₩109,903 | ₩110,744 | ₩108,903 | ₩110,744 | +0.76% | 29.1만 |
|---|
| 2025.10.16 | ₩111,237 | ₩113,158 | ₩110,370 | ₩110,544 | -0.62% | 64.5만 |
|---|
| 2025.10.15 | ₩111,784 | ₩112,064 | ₩109,209 | ₩110,450 | -1.19% | 27.7만 |
|---|
| 2025.10.14 | ₩107,275 | ₩111,384 | ₩106,301 | ₩110,637 | +3.13% | 34.4만 |
|---|
| 2025.10.13 | ₩105,754 | ₩108,569 | ₩104,513 | ₩108,436 | +2.54% | 30만 |
|---|
| 2025.10.10 | ₩108,062 | ₩108,609 | ₩103,753 | ₩104,487 | -3.31% | 61.7만 |
|---|