시장 데이터를 불러오는 중
전체 종목
Ameresco, Inc. Class A Common Stock 과거 주가
Ameresco, Inc. Class A Common Stock · AMRC · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ameresco, Inc. Class A Common Stock · AMRC · NYSE
주요 사업 분야는 설계·건설 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,363 | ₩28,990 | ₩27,896 | ₩28,456 | +0.33% | 36.9만 |
| 2026.10.08 | ₩28,896 | ₩29,416 | ₩27,429 | ₩28,029 | -3.00% | 56.6만 |
| 2026.10.07 | ₩29,550 | ₩29,550 | ₩28,443 | ₩29,256 | -0.99% | 45.5만 |
| 2026.10.06 | ₩29,176 | ₩30,350 | ₩28,963 | ₩30,257 | +3.70% | 38.6만 |
| 2026.10.05 | ₩28,816 | ₩29,136 | ₩27,455 | ₩28,669 | -0.51% | 64.6만 |
| 2026.10.02 | ₩28,856 | ₩29,990 | ₩28,723 | ₩28,776 | -0.28% | 38만 |
| 2026.10.01 | ₩27,549 | ₩28,323 | ₩26,922 | ₩28,016 | +1.69% | 58.8만 |
| 2026.09.30 | ₩28,403 | ₩28,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,629 |
| -2.72% |
| 47.7만 |
| 2026.09.29 | ₩27,629 | ₩28,443 | ₩27,175 | ₩28,056 | +1.55% | 70만 |
|---|
| 2026.09.28 | ₩28,056 | ₩28,496 | ₩27,028 | ₩27,109 | -3.38% | 45.7만 |
|---|
| 2026.09.25 | ₩29,323 | ₩29,763 | ₩28,536 | ₩28,656 | -2.27% | 61.3만 |
|---|
| 2026.09.24 | ₩29,470 | ₩29,470 | ₩27,962 | ₩28,910 | -1.90% | 48.1만 |
|---|
| 2026.09.23 | ₩31,911 | ₩32,138 | ₩30,284 | ₩30,324 | -4.97% | 40만 |
|---|
| 2026.09.22 | ₩32,445 | ₩32,685 | ₩31,804 | ₩32,311 | -0.41% | 61.2만 |
|---|
| 2026.09.21 | ₩32,685 | ₩32,885 | ₩31,751 | ₩32,125 | -1.71% | 46.8만 |
|---|
| 2026.09.18 | ₩32,325 | ₩32,325 | ₩30,564 | ₩31,684 | -1.98% | 123.5만 |
|---|
| 2026.09.17 | ₩31,418 | ₩32,738 | ₩31,084 | ₩31,618 | +0.64% | 64만 |
|---|
| 2026.09.16 | ₩30,550 | ₩30,670 | ₩29,643 | ₩30,497 | -0.17% | 45.4만 |
|---|
| 2026.09.15 | ₩30,670 | ₩30,844 | ₩29,096 | ₩29,817 | -2.78% | 80.9만 |
|---|
| 2026.09.14 | ₩30,150 | ₩31,177 | ₩29,897 | ₩30,257 | +0.35% | 92.4만 |
|---|
| 2026.09.11 | ₩30,817 | ₩32,138 | ₩30,817 | ₩31,724 | +2.94% | 51.6만 |
|---|
| 2026.09.10 | ₩29,523 | ₩30,884 | ₩29,416 | ₩30,404 | +2.98% | 69.2만 |
|---|
| 2026.09.09 | ₩31,965 | ₩32,498 | ₩30,217 | ₩30,417 | -4.84% | 45.3만 |
|---|
| 2026.09.08 | ₩31,351 | ₩32,725 | ₩31,298 | ₩31,925 | +1.83% | 58.1만 |
|---|
| 2026.09.04 | ₩30,417 | ₩31,271 | ₩30,057 | ₩30,884 | +1.54% | 60.4만 |
|---|
| 2026.09.03 | ₩29,296 | ₩30,417 | ₩28,856 | ₩30,377 | +3.69% | 72.3만 |
|---|
| 2026.09.02 | ₩29,817 | ₩30,577 | ₩29,043 | ₩29,110 | -2.37% | 73.7만 |
|---|
| 2026.09.01 | ₩29,350 | ₩30,217 | ₩29,230 | ₩30,150 | +2.73% | 80.3만 |
|---|
| 2026.08.31 | ₩29,016 | ₩29,843 | ₩28,923 | ₩29,510 | +1.70% | 57.2만 |
|---|
| 2026.08.28 | ₩31,151 | ₩31,311 | ₩29,123 | ₩29,336 | -5.82% | 61.9만 |
|---|
| 2026.08.27 | ₩30,684 | ₩30,817 | ₩29,843 | ₩30,564 | -0.39% | 68.8만 |
|---|
| 2026.08.26 | ₩30,484 | ₩30,684 | ₩28,816 | ₩29,563 | -3.02% | 64.2만 |
|---|
| 2026.08.25 | ₩28,709 | ₩29,937 | ₩27,509 | ₩29,443 | +2.56% | 99.6만 |
|---|
| 2026.08.24 | ₩28,269 | ₩28,403 | ₩27,175 | ₩27,976 | -1.04% | 96.5만 |
|---|
| 2026.08.21 | ₩30,030 | ₩30,190 | ₩28,416 | ₩28,523 | -5.02% | 79.2만 |
|---|
| 2026.08.20 | ₩32,565 | ₩32,645 | ₩29,443 | ₩29,603 | -9.09% | 196.6만 |
|---|
| 2026.08.19 | ₩34,339 | ₩35,660 | ₩33,726 | ₩33,819 | -1.52% | 64.5만 |
|---|
| 2026.08.18 | ₩35,553 | ₩35,980 | ₩33,926 | ₩34,006 | -4.35% | 98.5만 |
|---|
| 2026.08.17 | ₩37,621 | ₩38,181 | ₩37,061 | ₩38,021 | +1.06% | 47.5만 |
|---|
| 2026.08.14 | ₩36,647 | ₩38,448 | ₩36,634 | ₩37,221 | +1.57% | 40.1만 |
|---|
| 2026.08.13 | ₩36,274 | ₩37,474 | ₩36,194 | ₩37,074 | +2.21% | 42.4만 |
|---|
| 2026.08.12 | ₩37,581 | ₩37,941 | ₩36,074 | ₩36,834 | -1.99% | 50.8만 |
|---|
| 2026.08.11 | ₩34,513 | ₩35,260 | ₩33,739 | ₩34,539 | +0.08% | 42.9만 |
|---|
| 2026.08.10 | ₩34,152 | ₩34,459 | ₩32,792 | ₩33,726 | -1.25% | 56.9만 |
|---|
| 2026.08.07 | ₩35,193 | ₩35,807 | ₩33,886 | ₩34,219 | -2.77% | 49.7만 |
|---|
| 2026.08.06 | ₩34,072 | ₩36,074 | ₩33,819 | ₩34,086 | +0.04% | 83.8만 |
|---|
| 2026.08.05 | ₩36,901 | ₩36,941 | ₩33,832 | ₩34,232 | -7.23% | 78.9만 |
|---|
| 2026.08.04 | ₩42,597 | ₩42,597 | ₩36,460 | ₩37,274 | -12.50% | 300.4만 |
|---|
| 2026.08.03 | ₩27,575 | ₩30,991 | ₩27,549 | ₩30,324 | +9.97% | 95.4만 |
|---|
| 2026.07.31 | ₩28,603 | ₩28,963 | ₩27,309 | ₩28,109 | -1.73% | 60.3만 |
|---|
| 2026.07.30 | ₩26,295 | ₩27,882 | ₩25,454 | ₩27,562 | +4.82% | 59.5만 |
|---|
| 2026.07.29 | ₩26,401 | ₩26,802 | ₩24,520 | ₩24,694 | -6.47% | 70만 |
|---|
| 2026.07.28 | ₩26,935 | ₩27,615 | ₩24,787 | ₩26,228 | -2.63% | 63.9만 |
|---|
| 2026.07.27 | ₩29,937 | ₩29,937 | ₩27,749 | ₩28,136 | -6.02% | 72.4만 |
|---|
| 2026.07.24 | ₩31,965 | ₩31,965 | ₩28,749 | ₩29,016 | -9.22% | 37만 |
|---|
| 2026.07.23 | ₩30,871 | ₩31,871 | ₩30,777 | ₩31,444 | +1.86% | 32.5만 |
|---|
| 2026.07.22 | ₩30,644 | ₩31,778 | ₩30,590 | ₩31,204 | +1.83% | 42.9만 |
|---|
| 2026.07.21 | ₩30,537 | ₩31,391 | ₩30,124 | ₩30,844 | +1.00% | 40.3만 |
|---|
| 2026.07.20 | ₩31,057 | ₩31,538 | ₩29,950 | ₩30,084 | -3.14% | 47.5만 |
|---|
| 2026.07.17 | ₩30,084 | ₩31,791 | ₩29,963 | ₩30,831 | +2.48% | 68.4만 |
|---|
| 2026.07.16 | ₩32,018 | ₩32,258 | ₩30,457 | ₩31,471 | -1.71% | 59.9만 |
|---|
| 2026.07.15 | ₩33,352 | ₩34,366 | ₩32,498 | ₩32,925 | -1.28% | 31.4만 |
|---|
| 2026.07.14 | ₩33,085 | ₩33,979 | ₩32,672 | ₩33,352 | +0.81% | 56.5만 |
|---|
| 2026.07.13 | ₩32,498 | ₩32,632 | ₩31,538 | ₩31,684 | -2.50% | 48.5만 |
|---|
| 2026.07.10 | ₩34,726 | ₩34,726 | ₩33,192 | ₩33,272 | -4.19% | 27.9만 |
|---|
| 2026.07.09 | ₩34,819 | ₩35,220 | ₩33,752 | ₩34,219 | -1.72% | 41.6만 |
|---|
| 2026.07.08 | ₩32,978 | ₩33,846 | ₩32,858 | ₩33,672 | +2.10% | 50만 |
|---|
| 2026.07.07 | ₩35,273 | ₩35,273 | ₩33,152 | ₩34,006 | -3.59% | 46.6만 |
|---|
| 2026.07.06 | ₩34,313 | ₩36,167 | ₩34,152 | ₩36,087 | +5.17% | 48.3만 |
|---|
| 2026.07.02 | ₩35,927 | ₩36,767 | ₩32,472 | ₩33,886 | -5.68% | 56.7만 |
|---|
| 2026.07.01 | ₩36,154 | ₩37,234 | ₩34,619 | ₩35,393 | -2.10% | 49.9만 |
|---|
| 2026.06.30 | ₩35,980 | ₩37,061 | ₩35,687 | ₩36,821 | +2.34% | 43.5만 |
|---|
| 2026.06.29 | ₩35,993 | ₩36,460 | ₩34,419 | ₩35,447 | -1.52% | 54.9만 |
|---|
| 2026.06.26 | ₩35,767 | ₩36,741 | ₩35,153 | ₩35,780 | +0.04% | 90.7만 |
|---|
| 2026.06.25 | ₩37,488 | ₩38,168 | ₩35,967 | ₩37,034 | -1.21% | 57만 |
|---|
| 2026.06.24 | ₩36,620 | ₩37,928 | ₩36,114 | ₩36,927 | +0.84% | 35.1만 |
|---|
| 2026.06.23 | ₩36,687 | ₩38,462 | ₩36,020 | ₩37,047 | +0.98% | 71.9만 |
|---|
| 2026.06.22 | ₩37,568 | ₩38,955 | ₩37,528 | ₩38,608 | +2.77% | 54.2만 |
|---|
| 2026.06.18 | ₩37,021 | ₩38,275 | ₩36,687 | ₩38,208 | +3.21% | 85.5만 |
|---|
| 2026.06.17 | ₩36,967 | ₩38,928 | ₩35,740 | ₩36,407 | -1.52% | 63.8만 |
|---|
| 2026.06.16 | ₩37,368 | ₩38,141 | ₩36,087 | ₩36,220 | -3.07% | 62.3만 |
|---|
| 2026.06.15 | ₩38,662 | ₩39,209 | ₩37,421 | ₩37,541 | -2.90% | 52.4만 |
|---|
| 2026.06.12 | ₩37,448 | ₩38,662 | ₩37,047 | ₩37,434 | -0.04% | 44.5만 |
|---|
| 2026.06.11 | ₩35,046 | ₩37,301 | ₩34,579 | ₩37,194 | +6.13% | 43.4만 |
|---|
| 2026.06.10 | ₩35,393 | ₩35,913 | ₩33,712 | ₩34,406 | -2.79% | 89.2만 |
|---|
| 2026.06.09 | ₩37,248 | ₩38,048 | ₩34,593 | ₩35,927 | -3.55% | 72.7만 |
|---|
| 2026.06.08 | ₩39,182 | ₩39,355 | ₩36,741 | ₩37,034 | -5.48% | 72.1만 |
|---|
| 2026.06.05 | ₩42,357 | ₩42,597 | ₩35,113 | ₩37,968 | -10.36% | 162.9만 |
|---|
| 2026.06.04 | ₩43,344 | ₩44,345 | ₩43,011 | ₩43,664 | +0.74% | 39.8만 |
|---|
| 2026.06.03 | ₩47,160 | ₩48,400 | ₩43,971 | ₩44,465 | -5.71% | 62만 |
|---|
| 2026.06.02 | ₩46,293 | ₩49,121 | ₩45,399 | ₩48,120 | +3.95% | 46.8만 |
|---|
| 2026.06.01 | ₩47,120 | ₩47,133 | ₩45,385 | ₩46,159 | -2.04% | 35.4만 |
|---|
| 2026.05.29 | ₩48,814 | ₩49,254 | ₩46,239 | ₩48,000 | -1.67% | 52.6만 |
|---|
| 2026.05.28 | ₩47,493 | ₩49,254 | ₩47,053 | ₩48,774 | +2.70% | 45.8만 |
|---|
| 2026.05.27 | ₩47,693 | ₩49,548 | ₩46,293 | ₩47,947 | +0.53% | 71.5만 |
|---|
| 2026.05.26 | ₩44,652 | ₩48,547 | ₩44,652 | ₩47,373 | +6.10% | 131.6만 |
|---|
| 2026.05.22 | ₩39,769 | ₩43,344 | ₩39,555 | ₩42,384 | +6.57% | 64.8만 |
|---|
| 2026.05.21 | ₩38,782 | ₩40,890 | ₩38,782 | ₩40,316 | +3.96% | 40.5만 |
|---|
| 2026.05.20 | ₩39,369 | ₩40,156 | ₩38,021 | ₩39,369 | 0.00% | 58.3만 |
|---|
| 2026.05.19 | ₩40,983 | ₩41,463 | ₩36,967 | ₩38,595 | -5.83% | 92.6만 |
|---|
| 2026.05.18 | ₩44,065 | ₩44,678 | ₩40,663 | ₩41,383 | -6.09% | 62만 |
|---|
| 2026.05.15 | ₩42,904 | ₩45,826 | ₩42,330 | ₩44,065 | +2.71% | 104.7만 |
|---|
| 2026.05.14 | ₩39,129 | ₩44,838 | ₩37,941 | ₩44,398 | +13.47% | 148.3만 |
|---|
| 2026.05.13 | ₩39,355 | ₩40,303 | ₩37,648 | ₩38,662 | -1.76% | 49.6만 |
|---|
| 2026.05.12 | ₩40,036 | ₩40,102 | ₩37,808 | ₩38,995 | -2.60% | 37.8만 |
|---|
| 2026.05.11 | ₩40,022 | ₩41,263 | ₩39,929 | ₩40,796 | +1.93% | 36만 |
|---|
| 2026.05.08 | ₩40,316 | ₩41,010 | ₩39,169 | ₩39,969 | -0.86% | 40.6만 |
|---|
| 2026.05.07 | ₩42,117 | ₩42,410 | ₩39,502 | ₩39,609 | -5.96% | 42.9만 |
|---|
| 2026.05.06 | ₩41,316 | ₩43,678 | ₩39,849 | ₩42,090 | +1.87% | 64.9만 |
|---|
| 2026.05.05 | ₩39,649 | ₩44,025 | ₩39,369 | ₩41,050 | +3.53% | 88.3만 |
|---|
| 2026.05.04 | ₩41,770 | ₩43,117 | ₩41,356 | ₩41,997 | +0.54% | 55.8만 |
|---|
| 2026.05.01 | ₩39,435 | ₩42,037 | ₩39,355 | ₩41,837 | +6.09% | 60.7만 |
|---|
| 2026.04.30 | ₩36,874 | ₩39,515 | ₩36,194 | ₩39,475 | +7.05% | 48.5만 |
|---|
| 2026.04.29 | ₩37,061 | ₩37,061 | ₩35,767 | ₩36,407 | -1.76% | 33.2만 |
|---|
| 2026.04.28 | ₩36,687 | ₩37,221 | ₩35,833 | ₩37,007 | +0.87% | 32.3만 |
|---|
| 2026.04.27 | ₩37,568 | ₩38,448 | ₩36,674 | ₩37,234 | -0.89% | 40.8만 |
|---|
| 2026.04.24 | ₩37,194 | ₩37,541 | ₩36,607 | ₩37,248 | +0.14% | 45만 |
|---|
| 2026.04.23 | ₩37,101 | ₩37,688 | ₩35,580 | ₩37,034 | -0.18% | 55.1만 |
|---|
| 2026.04.22 | ₩36,727 | ₩38,435 | ₩36,140 | ₩36,741 | +0.04% | 41.6만 |
|---|
| 2026.04.21 | ₩35,900 | ₩37,167 | ₩35,393 | ₩35,687 | -0.59% | 51.1만 |
|---|
| 2026.04.20 | ₩34,206 | ₩36,020 | ₩34,006 | ₩35,900 | +4.95% | 40만 |
|---|
| 2026.04.17 | ₩34,139 | ₩34,913 | ₩33,899 | ₩34,513 | +1.09% | 43.8만 |
|---|
| 2026.04.16 | ₩34,353 | ₩34,366 | ₩32,858 | ₩33,365 | -2.87% | 47.6만 |
|---|
| 2026.04.15 | ₩34,206 | ₩34,686 | ₩33,605 | ₩34,179 | -0.08% | 35.5만 |
|---|
| 2026.04.14 | ₩34,072 | ₩34,819 | ₩33,432 | ₩34,433 | +1.06% | 56.5만 |
|---|
| 2026.04.13 | ₩34,860 | ₩35,140 | ₩32,925 | ₩33,112 | -5.01% | 45.1만 |
|---|
| 2026.04.10 | ₩34,793 | ₩36,354 | ₩34,339 | ₩35,220 | +1.23% | 51.8만 |
|---|
| 2026.04.09 | ₩33,512 | ₩35,100 | ₩33,512 | ₩34,686 | +3.50% | 44만 |
|---|
| 2026.04.08 | ₩33,779 | ₩34,419 | ₩32,752 | ₩33,699 | -0.24% | 88만 |
|---|
| 2026.04.07 | ₩32,111 | ₩32,672 | ₩30,991 | ₩32,031 | -0.25% | 77만 |
|---|
| 2026.04.06 | ₩32,698 | ₩33,059 | ₩31,684 | ₩32,018 | -2.08% | 46.5만 |
|---|
| 2026.04.02 | ₩31,844 | ₩33,419 | ₩30,951 | ₩32,805 | +3.02% | 75.5만 |
|---|
| 2026.04.01 | ₩33,139 | ₩34,286 | ₩31,551 | ₩32,912 | -0.68% | 78만 |
|---|
| 2026.03.31 | ₩33,592 | ₩34,179 | ₩32,058 | ₩34,019 | +1.27% | 95.3만 |
|---|
| 2026.03.30 | ₩36,674 | ₩36,674 | ₩32,952 | ₩33,045 | -9.89% | 51.4만 |
|---|
| 2026.03.27 | ₩36,247 | ₩36,781 | ₩35,180 | ₩35,687 | -1.55% | 65.4만 |
|---|
| 2026.03.26 | ₩37,888 | ₩38,848 | ₩36,074 | ₩36,354 | -4.05% | 55만 |
|---|
| 2026.03.25 | ₩38,515 | ₩38,755 | ₩36,847 | ₩38,381 | -0.35% | 65.4만 |
|---|
| 2026.03.24 | ₩36,727 | ₩38,155 | ₩36,594 | ₩37,781 | +2.87% | 33.6만 |
|---|
| 2026.03.23 | ₩36,007 | ₩37,354 | ₩36,007 | ₩36,981 | +2.70% | 54.2만 |
|---|
| 2026.03.20 | ₩35,833 | ₩37,021 | ₩34,459 | ₩35,567 | -0.74% | 131.4만 |
|---|
| 2026.03.19 | ₩34,646 | ₩36,354 | ₩33,832 | ₩35,793 | +3.31% | 33.8만 |
|---|
| 2026.03.18 | ₩34,793 | ₩35,713 | ₩34,046 | ₩35,593 | +2.30% | 44.3만 |
|---|
| 2026.03.17 | ₩34,593 | ₩35,086 | ₩34,006 | ₩34,846 | +0.73% | 28.9만 |
|---|
| 2026.03.16 | ₩33,819 | ₩34,486 | ₩33,045 | ₩34,139 | +0.95% | 41.8만 |
|---|
| 2026.03.13 | ₩35,033 | ₩35,406 | ₩32,912 | ₩32,965 | -5.90% | 65.5만 |
|---|
| 2026.03.12 | ₩33,766 | ₩35,980 | ₩33,525 | ₩35,060 | +3.83% | 49.1만 |
|---|
| 2026.03.11 | ₩35,366 | ₩35,887 | ₩34,419 | ₩34,446 | -2.60% | 62만 |
|---|
| 2026.03.10 | ₩34,993 | ₩35,860 | ₩34,433 | ₩35,166 | +0.50% | 47.5만 |
|---|
| 2026.03.09 | ₩33,499 | ₩35,460 | ₩32,698 | ₩35,006 | +4.50% | 40.2만 |
|---|
| 2026.03.06 | ₩35,006 | ₩35,500 | ₩34,219 | ₩34,286 | -2.06% | 56만 |
|---|
| 2026.03.05 | ₩36,967 | ₩37,234 | ₩35,553 | ₩36,207 | -2.06% | 42.5만 |
|---|
| 2026.03.04 | ₩38,328 | ₩39,769 | ₩37,501 | ₩37,554 | -2.02% | 52.1만 |
|---|
| 2026.03.03 | ₩41,356 | ₩41,557 | ₩35,086 | ₩37,221 | -10.00% | 117.6만 |
|---|
| 2026.03.02 | ₩39,049 | ₩41,823 | ₩38,968 | ₩41,290 | +5.74% | 46.2만 |
|---|
| 2026.02.27 | ₩41,530 | ₩41,730 | ₩39,449 | ₩40,636 | -2.15% | 48.4만 |
|---|
| 2026.02.26 | ₩43,091 | ₩43,091 | ₩40,903 | ₩42,517 | -1.33% | 43.8만 |
|---|
| 2026.02.25 | ₩44,652 | ₩44,825 | ₩43,584 | ₩43,838 | -1.82% | 33.2만 |
|---|
| 2026.02.24 | ₩43,691 | ₩45,012 | ₩42,357 | ₩44,345 | +1.50% | 36.9만 |
|---|
| 2026.02.23 | ₩44,678 | ₩45,159 | ₩42,691 | ₩43,865 | -1.82% | 29.5만 |
|---|
| 2026.02.20 | ₩44,958 | ₩46,119 | ₩43,971 | ₩44,999 | +0.09% | 45.8만 |
|---|
| 2026.02.19 | ₩43,771 | ₩45,359 | ₩43,144 | ₩45,292 | +3.47% | 31.6만 |
|---|
| 2026.02.18 | ₩43,491 | ₩45,225 | ₩43,318 | ₩43,931 | +1.01% | 35.6만 |
|---|
| 2026.02.17 | ₩43,638 | ₩44,105 | ₩41,557 | ₩43,344 | -0.67% | 49만 |
|---|
| 2026.02.13 | ₩44,625 | ₩45,559 | ₩42,944 | ₩43,598 | -2.30% | 43.5만 |
|---|
| 2026.02.12 | ₩45,385 | ₩45,519 | ₩44,025 | ₩44,412 | -2.15% | 38.7만 |
|---|
| 2026.02.11 | ₩44,598 | ₩44,999 | ₩41,783 | ₩44,945 | +0.78% | 55.6만 |
|---|
| 2026.02.10 | ₩42,731 | ₩45,159 | ₩41,903 | ₩43,691 | +2.25% | 43.7만 |
|---|
| 2026.02.09 | ₩41,570 | ₩43,704 | ₩40,543 | ₩43,171 | +3.85% | 55.6만 |
|---|
| 2026.02.06 | ₩37,101 | ₩42,077 | ₩36,594 | ₩41,250 | +11.18% | 90.4만 |
|---|
| 2026.02.05 | ₩39,022 | ₩39,435 | ₩35,073 | ₩35,527 | -8.96% | 75.3만 |
|---|
| 2026.02.04 | ₩42,584 | ₩43,704 | ₩38,688 | ₩40,062 | -5.92% | 31.6만 |
|---|
| 2026.02.03 | ₩41,637 | ₩42,877 | ₩40,182 | ₩41,943 | +0.74% | 38.3만 |
|---|
| 2026.02.02 | ₩41,196 | ₩42,077 | ₩39,929 | ₩40,783 | -1.00% | 37.6만 |
|---|
| 2026.01.30 | ₩42,557 | ₩44,305 | ₩41,276 | ₩41,810 | -1.76% | 44.6만 |
|---|
| 2026.01.29 | ₩44,678 | ₩44,958 | ₩42,210 | ₩43,184 | -3.34% | 44.5만 |
|---|
| 2026.01.28 | ₩45,132 | ₩45,372 | ₩43,638 | ₩44,438 | -1.54% | 40.7만 |
|---|
| 2026.01.27 | ₩42,784 | ₩45,132 | ₩42,504 | ₩44,051 | +2.96% | 43.2만 |
|---|
| 2026.01.26 | ₩43,171 | ₩43,651 | ₩42,504 | ₩42,517 | -1.51% | 28.9만 |
|---|
| 2026.01.23 | ₩44,652 | ₩45,159 | ₩42,971 | ₩43,371 | -2.87% | 43.2만 |
|---|
| 2026.01.22 | ₩43,144 | ₩44,412 | ₩42,864 | ₩43,651 | +1.18% | 52.6만 |
|---|
| 2026.01.21 | ₩42,304 | ₩43,438 | ₩41,210 | ₩42,557 | +0.60% | 66.6만 |
|---|
| 2026.01.20 | ₩42,997 | ₩43,491 | ₩40,943 | ₩41,570 | -3.32% | 65.2만 |
|---|
| 2026.01.16 | ₩42,130 | ₩45,119 | ₩41,437 | ₩44,211 | +4.94% | 188.7만 |
|---|
| 2026.01.15 | ₩41,063 | ₩42,304 | ₩40,489 | ₩41,783 | +1.75% | 46.8만 |
|---|
| 2026.01.14 | ₩41,130 | ₩41,703 | ₩40,116 | ₩40,876 | -0.62% | 73.5만 |
|---|
| 2026.01.13 | ₩42,184 | ₩42,424 | ₩41,383 | ₩42,130 | -0.13% | 30.4만 |
|---|
| 2026.01.12 | ₩40,596 | ₩42,450 | ₩40,383 | ₩41,450 | +2.10% | 37.4만 |
|---|
| 2026.01.09 | ₩39,769 | ₩40,930 | ₩39,569 | ₩40,409 | +1.61% | 31.5만 |
|---|
| 2026.01.08 | ₩38,982 | ₩40,156 | ₩38,675 | ₩39,062 | +0.21% | 42.9만 |
|---|
| 2026.01.07 | ₩40,409 | ₩40,409 | ₩38,768 | ₩39,035 | -3.40% | 47.2만 |
|---|
| 2026.01.06 | ₩41,250 | ₩41,250 | ₩39,369 | ₩40,636 | -1.49% | 59만 |
|---|
| 2026.01.05 | ₩41,290 | ₩41,410 | ₩39,676 | ₩41,250 | -0.10% | 30.9만 |
|---|
| 2026.01.02 | ₩39,982 | ₩41,517 | ₩39,569 | ₩40,916 | +2.34% | 31.5만 |
|---|
| 2025.12.31 | ₩39,355 | ₩39,355 | ₩38,315 | ₩39,075 | -0.71% | 48.1만 |
|---|
| 2025.12.30 | ₩40,343 | ₩40,903 | ₩39,155 | ₩39,235 | -2.74% | 27.4만 |
|---|
| 2025.12.29 | ₩39,796 | ₩41,223 | ₩39,796 | ₩40,116 | +0.80% | 25.8만 |
|---|
| 2025.12.26 | ₩40,436 | ₩40,476 | ₩39,649 | ₩40,263 | -0.43% | 17.8만 |
|---|
| 2025.12.24 | ₩39,822 | ₩40,583 | ₩39,382 | ₩40,476 | +1.64% | 21만 |
|---|
| 2025.12.23 | ₩40,796 | ₩40,810 | ₩39,716 | ₩40,463 | -0.82% | 26만 |
|---|
| 2025.12.22 | ₩40,036 | ₩41,503 | ₩39,582 | ₩41,143 | +2.77% | 47.1만 |
|---|
| 2025.12.19 | ₩39,369 | ₩40,356 | ₩39,075 | ₩39,515 | +0.37% | 84.9만 |
|---|
| 2025.12.18 | ₩40,169 | ₩40,703 | ₩38,755 | ₩39,449 | -1.79% | 66.3만 |
|---|
| 2025.12.17 | ₩39,769 | ₩40,823 | ₩38,755 | ₩38,862 | -2.28% | 43.6만 |
|---|
| 2025.12.16 | ₩39,142 | ₩39,782 | ₩38,275 | ₩39,489 | +0.89% | 61.8만 |
|---|
| 2025.12.15 | ₩40,663 | ₩41,076 | ₩39,035 | ₩39,555 | -2.72% | 61만 |
|---|
| 2025.12.12 | ₩42,717 | ₩42,904 | ₩39,729 | ₩40,102 | -6.12% | 43.9만 |
|---|
| 2025.12.11 | ₩41,770 | ₩43,117 | ₩40,943 | ₩42,837 | +2.56% | 59.5만 |
|---|
| 2025.12.10 | ₩42,904 | ₩43,251 | ₩41,570 | ₩42,237 | -1.55% | 46.9만 |
|---|
| 2025.12.09 | ₩42,984 | ₩44,025 | ₩42,477 | ₩43,091 | +0.25% | 57.2만 |
|---|
| 2025.12.08 | ₩44,785 | ₩44,785 | ₩43,171 | ₩43,358 | -3.19% | 38.7만 |
|---|
| 2025.12.05 | ₩45,239 | ₩45,305 | ₩43,358 | ₩44,358 | -1.95% | 55.9만 |
|---|
| 2025.12.04 | ₩46,719 | ₩48,054 | ₩45,359 | ₩45,439 | -2.74% | 43만 |
|---|
| 2025.12.03 | ₩47,066 | ₩47,173 | ₩45,079 | ₩46,666 | -0.85% | 63.8만 |
|---|
| 2025.12.02 | ₩47,347 | ₩48,561 | ₩46,119 | ₩46,786 | -1.18% | 63.3만 |
|---|
| 2025.12.01 | ₩45,479 | ₩46,986 | ₩44,692 | ₩46,626 | +2.52% | 44만 |
|---|
| 2025.11.28 | ₩46,239 | ₩46,426 | ₩45,492 | ₩46,306 | +0.14% | 16.1만 |
|---|
| 2025.11.26 | ₩44,825 | ₩46,319 | ₩44,545 | ₩46,226 | +3.13% | 61.6만 |
|---|
| 2025.11.25 | ₩43,691 | ₩44,878 | ₩42,477 | ₩44,385 | +1.59% | 27.2만 |
|---|
| 2025.11.24 | ₩42,490 | ₩43,878 | ₩41,757 | ₩43,424 | +2.20% | 34.1만 |
|---|
| 2025.11.21 | ₩40,676 | ₩42,357 | ₩39,689 | ₩41,943 | +3.12% | 50.1만 |
|---|
| 2025.11.20 | ₩43,358 | ₩43,744 | ₩40,343 | ₩40,716 | -6.09% | 43만 |
|---|
| 2025.11.19 | ₩41,477 | ₩43,011 | ₩40,850 | ₩41,397 | -0.19% | 42.1만 |
|---|
| 2025.11.18 | ₩40,676 | ₩42,424 | ₩40,036 | ₩41,543 | +2.13% | 54.1만 |
|---|
| 2025.11.17 | ₩42,570 | ₩42,704 | ₩40,810 | ₩41,463 | -2.60% | 39.6만 |
|---|
| 2025.11.14 | ₩42,010 | ₩44,331 | ₩40,823 | ₩42,904 | +2.13% | 75.7만 |
|---|
| 2025.11.13 | ₩44,412 | ₩45,279 | ₩41,957 | ₩42,050 | -5.32% | 55.3만 |
|---|
| 2025.11.12 | ₩46,933 | ₩47,186 | ₩43,958 | ₩44,985 | -4.15% | 56만 |
|---|
| 2025.11.11 | ₩47,266 | ₩48,187 | ₩45,772 | ₩46,813 | -0.96% | 32만 |
|---|
| 2025.11.10 | ₩48,961 | ₩49,308 | ₩46,933 | ₩47,907 | -2.15% | 43.3만 |
|---|
| 2025.11.07 | ₩47,080 | ₩48,334 | ₩44,585 | ₩47,053 | -0.06% | 74.4만 |
|---|
| 2025.11.06 | ₩49,881 | ₩50,655 | ₩47,960 | ₩48,827 | -2.11% | 47.2만 |
|---|
| 2025.11.05 | ₩48,427 | ₩50,362 | ₩46,719 | ₩49,948 | +3.14% | 84.2만 |
|---|
| 2025.11.04 | ₩48,827 | ₩51,736 | ₩45,612 | ₩48,400 | -0.87% | 144.9만 |
|---|
| 2025.11.03 | ₩52,856 | ₩54,337 | ₩51,002 | ₩53,363 | +0.96% | 44.9만 |
|---|
| 2025.10.31 | ₩52,536 | ₩53,430 | ₩51,362 | ₩52,723 | +0.36% | 38만 |
|---|
| 2025.10.30 | ₩52,029 | ₩53,230 | ₩51,495 | ₩51,989 | -0.08% | 39.1만 |
|---|
| 2025.10.29 | ₩54,671 | ₩55,618 | ₩52,443 | ₩52,763 | -3.49% | 44.6만 |
|---|
| 2025.10.28 | ₩55,418 | ₩56,125 | ₩54,057 | ₩54,430 | -1.78% | 28.7만 |
|---|
| 2025.10.27 | ₩56,698 | ₩57,139 | ₩54,897 | ₩55,431 | -2.24% | 32.4만 |
|---|
| 2025.10.24 | ₩54,697 | ₩56,858 | ₩54,390 | ₩56,658 | +3.59% | 48.3만 |
|---|
| 2025.10.23 | ₩51,149 | ₩53,363 | ₩50,495 | ₩52,896 | +3.42% | 42.6만 |
|---|
| 2025.10.22 | ₩50,495 | ₩52,029 | ₩49,735 | ₩51,122 | +1.24% | 72.5만 |
|---|
| 2025.10.21 | ₩51,616 | ₩53,003 | ₩49,614 | ₩50,842 | -1.50% | 82.7만 |
|---|
| 2025.10.20 | ₩54,497 | ₩56,312 | ₩53,857 | ₩54,124 | -0.69% | 57.4만 |
|---|
| 2025.10.17 | ₩55,191 | ₩56,191 | ₩52,976 | ₩53,270 | -3.48% | 164.2만 |
|---|
| 2025.10.16 | ₩57,672 | ₩59,487 | ₩55,938 | ₩56,845 | -1.43% | 90.7만 |
|---|
| 2025.10.15 | ₩58,886 | ₩59,180 | ₩55,791 | ₩57,672 | -2.06% | 106.3만 |
|---|
| 2025.10.14 | ₩54,030 | ₩57,232 | ₩53,430 | ₩55,418 | +2.57% | 45.4만 |
|---|
| 2025.10.13 | ₩54,697 | ₩59,940 | ₩53,630 | ₩55,644 | +1.73% | 92.4만 |
|---|
| 2025.10.10 | ₩52,896 | ₩54,270 | ₩50,668 | ₩50,935 | -3.71% | 66.2만 |
|---|