시장 데이터를 불러오는 중
전체 종목
아크록 과거 주가
Archrock, Inc. Common Stock · AROC · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Archrock, Inc. Common Stock · AROC · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,956 | ₩41,224 | ₩40,487 | ₩40,608 | -0.85% | 99.2만 |
| 2026.10.08 | ₩40,393 | ₩40,956 | ₩40,192 | ₩40,688 | +0.73% | 148.9만 |
| 2026.10.07 | ₩41,064 | ₩41,573 | ₩40,205 | ₩40,353 | -1.73% | 168.4만 |
| 2026.10.06 | ₩40,473 | ₩41,506 | ₩39,991 | ₩41,345 | +2.15% | 183.9만 |
| 2026.10.05 | ₩40,728 | ₩41,332 | ₩40,018 | ₩40,366 | -0.89% | 198만 |
| 2026.10.02 | ₩40,715 | ₩42,029 | ₩40,514 | ₩40,675 | -0.10% | 145.4만 |
| 2026.10.01 | ₩40,460 | ₩40,889 | ₩40,125 | ₩40,795 | +0.83% | 137.2만 |
| 2026.09.30 | ₩40,326 | ₩41,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,897 |
| ₩40,621 |
| +0.73% |
| 139.7만 |
| 2026.09.29 | ₩40,661 | ₩41,305 | ₩40,085 | ₩40,219 | -1.09% | 127만 |
|---|
| 2026.09.28 | ₩41,399 | ₩41,627 | ₩40,688 | ₩40,970 | -1.04% | 97.9만 |
|---|
| 2026.09.25 | ₩40,822 | ₩41,600 | ₩40,634 | ₩40,809 | -0.03% | 133.4만 |
|---|
| 2026.09.24 | ₩41,533 | ₩41,560 | ₩40,138 | ₩41,144 | -0.94% | 123.5만 |
|---|
| 2026.09.23 | ₩40,822 | ₩41,587 | ₩40,567 | ₩41,359 | +1.31% | 96만 |
|---|
| 2026.09.22 | — | — | — | ₩40,769 | — | — |
|---|
| 2026.09.21 | ₩42,244 | ₩42,364 | ₩41,157 | ₩41,211 | -2.44% | 98.8만 |
|---|
| 2026.09.18 | ₩41,815 | ₩42,391 | ₩41,573 | ₩42,324 | +1.22% | 448.8만 |
|---|
| 2026.09.17 | ₩41,975 | ₩42,485 | ₩41,439 | ₩41,868 | -0.26% | 185.6만 |
|---|
| 2026.09.15 | — | — | — | ₩41,010 | — | — |
|---|
| 2026.09.14 | ₩43,276 | ₩43,276 | ₩40,822 | ₩40,889 | -5.52% | 280.5만 |
|---|
| 2026.09.11 | ₩43,866 | ₩44,483 | ₩43,343 | ₩43,947 | +0.18% | 108.3만 |
|---|
| 2026.08.28 | ₩43,290 | ₩43,290 | ₩41,868 | ₩41,895 | -3.22% | 241.6만 |
|---|
| 2026.08.27 | ₩42,324 | ₩43,169 | ₩41,372 | ₩42,995 | +1.58% | 227만 |
|---|
| 2026.08.26 | ₩41,117 | ₩43,075 | ₩40,648 | ₩42,472 | +3.29% | 176.2만 |
|---|
| 2026.08.25 | ₩41,385 | ₩42,297 | ₩41,117 | ₩41,184 | -0.49% | 252.4만 |
|---|
| 2026.08.24 | ₩42,405 | ₩42,619 | ₩41,050 | ₩41,171 | -2.91% | 271.1만 |
|---|
| 2026.08.21 | ₩43,357 | ₩43,705 | ₩41,828 | ₩42,646 | -1.64% | 207.4만 |
|---|
| 2026.08.20 | ₩43,732 | ₩43,907 | ₩42,794 | ₩43,290 | -1.01% | 156.2만 |
|---|
| 2026.08.19 | ₩46,347 | ₩46,817 | ₩43,022 | ₩43,303 | -6.57% | 163.5만 |
|---|
| 2026.08.18 | ₩46,441 | ₩46,696 | ₩45,730 | ₩45,757 | -1.47% | 115.6만 |
|---|
| 2026.08.17 | ₩46,723 | ₩46,750 | ₩45,623 | ₩46,428 | -0.63% | 253.5만 |
|---|
| 2026.08.14 | ₩44,711 | ₩46,549 | ₩44,711 | ₩46,522 | +4.05% | 92.6만 |
|---|
| 2026.08.13 | ₩44,644 | ₩45,435 | ₩44,470 | ₩44,711 | +0.15% | 113.1만 |
|---|
| 2026.08.12 | ₩44,658 | ₩45,194 | ₩44,416 | ₩44,631 | -0.06% | 109.7만 |
|---|
| 2026.08.11 | ₩44,792 | ₩45,140 | ₩44,148 | ₩44,242 | -1.23% | 87.3만 |
|---|
| 2026.08.10 | ₩44,537 | ₩44,966 | ₩43,705 | ₩44,430 | -0.24% | 220.1만 |
|---|
| 2026.08.07 | ₩44,148 | ₩45,382 | ₩44,068 | ₩44,363 | +0.49% | 173.9만 |
|---|
| 2026.08.06 | ₩45,784 | ₩46,361 | ₩44,577 | ₩44,725 | -2.31% | 269.7만 |
|---|
| 2026.08.05 | ₩44,926 | ₩46,790 | ₩44,336 | ₩45,503 | +1.28% | 439.7만 |
|---|
| 2026.08.04 | ₩46,642 | ₩48,024 | ₩46,468 | ₩47,930 | +2.76% | 169.5만 |
|---|
| 2026.08.03 | ₩47,152 | ₩47,528 | ₩46,321 | ₩47,098 | -0.11% | 178.7만 |
|---|
| 2026.07.31 | ₩48,211 | ₩48,466 | ₩47,206 | ₩47,957 | -0.53% | 122.4만 |
|---|
| 2026.07.30 | ₩47,809 | ₩48,292 | ₩46,602 | ₩47,501 | -0.65% | 148.3만 |
|---|
| 2026.07.29 | ₩48,279 | ₩48,694 | ₩46,937 | ₩47,112 | -2.42% | 154.1만 |
|---|
| 2026.07.28 | ₩47,916 | ₩48,064 | ₩46,066 | ₩47,340 | -1.20% | 149.5만 |
|---|
| 2026.07.27 | ₩48,439 | ₩49,244 | ₩47,179 | ₩47,863 | -1.19% | 135.4만 |
|---|
| 2026.07.24 | ₩52,302 | ₩53,106 | ₩47,997 | ₩48,466 | -7.33% | 207.6만 |
|---|
| 2026.07.23 | ₩51,738 | ₩51,980 | ₩50,424 | ₩51,484 | -0.49% | 116.4만 |
|---|
| 2026.07.22 | ₩51,564 | ₩51,832 | ₩51,162 | ₩51,443 | -0.23% | 111.6만 |
|---|
| 2026.07.21 | ₩50,411 | ₩51,564 | ₩49,231 | ₩51,350 | +1.86% | 178.4만 |
|---|
| 2026.07.20 | ₩50,344 | ₩50,625 | ₩49,083 | ₩49,660 | -1.36% | 265.9만 |
|---|
| 2026.07.17 | ₩49,190 | ₩49,834 | ₩48,359 | ₩49,807 | +1.25% | 113만 |
|---|
| 2026.07.16 | ₩50,290 | ₩50,894 | ₩49,472 | ₩49,526 | -1.52% | 146.5만 |
|---|
| 2026.07.15 | ₩51,725 | ₩51,725 | ₩50,062 | ₩50,277 | -2.80% | 187만 |
|---|
| 2026.07.14 | ₩51,846 | ₩52,543 | ₩51,041 | ₩51,671 | -0.34% | 144만 |
|---|
| 2026.07.13 | ₩52,047 | ₩52,785 | ₩50,666 | ₩51,095 | -1.83% | 135.3만 |
|---|
| 2026.07.10 | ₩51,376 | ₩51,993 | ₩50,666 | ₩51,671 | +0.57% | 92.6만 |
|---|
| 2026.07.09 | ₩53,308 | ₩54,032 | ₩51,551 | ₩51,645 | -3.12% | 135.3만 |
|---|
| 2026.07.08 | ₩51,242 | ₩53,308 | ₩50,974 | ₩53,053 | +3.53% | 177.9만 |
|---|
| 2026.07.07 | ₩48,895 | ₩51,135 | ₩48,895 | ₩50,867 | +4.03% | 223.3만 |
|---|
| 2026.07.06 | ₩49,271 | ₩50,800 | ₩48,708 | ₩48,989 | -0.57% | 159.7만 |
|---|
| 2026.07.02 | ₩52,141 | ₩52,731 | ₩48,748 | ₩49,338 | -5.38% | 169.2만 |
|---|
| 2026.07.01 | ₩54,568 | ₩54,568 | ₩51,899 | ₩51,980 | -4.74% | 175.8만 |
|---|
| 2026.06.30 | ₩54,313 | ₩56,607 | ₩54,313 | ₩54,595 | +0.52% | 244.6만 |
|---|
| 2026.06.29 | ₩55,239 | ₩56,298 | ₩53,777 | ₩54,246 | -1.80% | 333.2만 |
|---|
| 2026.06.26 | ₩55,654 | ₩56,633 | ₩55,118 | ₩56,258 | +1.08% | 755.3만 |
|---|
| 2026.06.25 | ₩52,302 | ₩55,748 | ₩52,302 | ₩55,520 | +6.15% | 288.3만 |
|---|
| 2026.06.24 | ₩51,551 | ₩53,187 | ₩50,894 | ₩52,020 | +0.91% | 475.8만 |
|---|
| 2026.06.23 | ₩50,022 | ₩52,785 | ₩49,620 | ₩52,382 | +4.72% | 289.8만 |
|---|
| 2026.06.22 | ₩49,365 | ₩51,108 | ₩49,190 | ₩51,068 | +3.45% | 164.2만 |
|---|
| 2026.06.18 | ₩47,957 | ₩49,660 | ₩47,018 | ₩49,579 | +3.38% | 298만 |
|---|
| 2026.06.17 | ₩47,903 | ₩48,399 | ₩47,259 | ₩47,581 | -0.67% | 141.7만 |
|---|
| 2026.06.16 | ₩48,520 | ₩49,043 | ₩47,715 | ₩47,943 | -1.19% | 130.4만 |
|---|
| 2026.06.15 | ₩48,614 | ₩49,378 | ₩48,225 | ₩48,667 | +0.11% | 144.4만 |
|---|
| 2026.06.12 | ₩48,439 | ₩50,009 | ₩48,346 | ₩49,097 | +1.36% | 194.8만 |
|---|
| 2026.06.11 | ₩48,708 | ₩49,003 | ₩48,010 | ₩48,372 | -0.69% | 171.9만 |
|---|
| 2026.06.10 | ₩47,353 | ₩48,024 | ₩47,219 | ₩47,863 | +1.08% | 134.6만 |
|---|
| 2026.06.09 | ₩47,058 | ₩47,487 | ₩46,334 | ₩47,165 | +0.23% | 128.9만 |
|---|
| 2026.06.08 | ₩46,213 | ₩47,219 | ₩46,213 | ₩46,790 | +1.25% | 153.5만 |
|---|
| 2026.06.05 | ₩46,468 | ₩46,790 | ₩45,596 | ₩45,865 | -1.30% | 143만 |
|---|
| 2026.06.04 | ₩45,757 | ₩46,669 | ₩45,596 | ₩46,629 | +1.91% | 145.2만 |
|---|
| 2026.06.03 | ₩46,307 | ₩46,696 | ₩45,811 | ₩45,878 | -0.93% | 147.7만 |
|---|
| 2026.06.02 | ₩44,188 | ₩46,066 | ₩43,960 | ₩45,878 | +3.82% | 224.4만 |
|---|
| 2026.06.01 | ₩44,912 | ₩45,127 | ₩43,719 | ₩44,148 | -1.70% | 233.9만 |
|---|
| 2026.05.29 | ₩46,267 | ₩46,535 | ₩44,832 | ₩44,912 | -2.93% | 229만 |
|---|
| 2026.05.28 | ₩48,547 | ₩48,641 | ₩46,307 | ₩46,401 | -4.42% | 223.6만 |
|---|
| 2026.05.27 | ₩49,579 | ₩49,673 | ₩48,721 | ₩48,775 | -1.62% | 139.6만 |
|---|
| 2026.05.26 | ₩49,982 | ₩50,867 | ₩49,338 | ₩50,210 | +0.46% | 183.1만 |
|---|
| 2026.05.22 | ₩49,351 | ₩49,995 | ₩48,305 | ₩49,955 | +1.22% | 119.9만 |
|---|
| 2026.05.21 | ₩50,076 | ₩50,290 | ₩49,016 | ₩49,485 | -1.18% | 190만 |
|---|
| 2026.05.20 | ₩51,484 | ₩52,516 | ₩49,821 | ₩50,009 | -2.87% | 195.9만 |
|---|
| 2026.05.19 | ₩51,604 | ₩51,618 | ₩50,639 | ₩51,014 | -1.14% | 140.4만 |
|---|
| 2026.05.18 | ₩49,941 | ₩51,819 | ₩49,888 | ₩51,792 | +3.71% | 132.9만 |
|---|
| 2026.05.15 | ₩49,713 | ₩50,639 | ₩49,351 | ₩50,196 | +0.97% | 174.4만 |
|---|
| 2026.05.14 | ₩49,030 | ₩49,995 | ₩48,802 | ₩49,915 | +1.81% | 208.7만 |
|---|
| 2026.05.13 | ₩49,982 | ₩50,156 | ₩48,587 | ₩49,351 | -1.26% | 228.5만 |
|---|
| 2026.05.12 | ₩49,003 | ₩50,290 | ₩48,279 | ₩49,928 | +1.89% | 151.1만 |
|---|
| 2026.05.11 | ₩49,901 | ₩50,572 | ₩49,110 | ₩49,231 | -1.34% | 242.7만 |
|---|
| 2026.05.08 | ₩51,135 | ₩51,135 | ₩49,271 | ₩49,566 | -3.07% | 200.6만 |
|---|
| 2026.05.07 | ₩51,631 | ₩51,631 | ₩49,687 | ₩51,095 | -1.04% | 200.8만 |
|---|
| 2026.05.06 | ₩49,284 | ₩53,106 | ₩48,279 | ₩52,436 | +6.39% | 299.8만 |
|---|
| 2026.05.05 | ₩52,154 | ₩53,804 | ₩51,846 | ₩53,415 | +2.42% | 152.2만 |
|---|
| 2026.05.04 | ₩52,194 | ₩53,240 | ₩51,417 | ₩52,127 | -0.13% | 173.3만 |
|---|
| 2026.05.01 | ₩51,819 | ₩52,838 | ₩51,175 | ₩52,329 | +0.98% | 148.1만 |
|---|
| 2026.04.30 | ₩50,813 | ₩52,382 | ₩50,692 | ₩51,966 | +2.27% | 149.1만 |
|---|
| 2026.04.29 | ₩51,175 | ₩51,765 | ₩50,384 | ₩50,961 | -0.42% | 159.5만 |
|---|
| 2026.04.28 | ₩50,599 | ₩51,175 | ₩50,223 | ₩50,947 | +0.69% | 135.4만 |
|---|
| 2026.04.27 | ₩50,317 | ₩50,652 | ₩49,834 | ₩50,143 | -0.35% | 136.3만 |
|---|
| 2026.04.24 | ₩48,413 | ₩50,451 | ₩48,091 | ₩50,062 | +3.41% | 147.3만 |
|---|
| 2026.04.23 | ₩48,359 | ₩49,311 | ₩48,279 | ₩48,533 | +0.36% | 110.9만 |
|---|
| 2026.04.22 | ₩47,554 | ₩48,386 | ₩47,554 | ₩48,091 | +1.13% | 121만 |
|---|
| 2026.04.21 | ₩48,413 | ₩49,137 | ₩47,085 | ₩47,192 | -2.52% | 122.9만 |
|---|
| 2026.04.20 | ₩48,439 | ₩49,177 | ₩47,782 | ₩48,104 | -0.69% | 115.6만 |
|---|
| 2026.04.17 | ₩48,024 | ₩48,761 | ₩46,803 | ₩48,681 | +1.37% | 176.4만 |
|---|
| 2026.04.16 | ₩48,493 | ₩49,043 | ₩48,279 | ₩48,533 | +0.08% | 116.5만 |
|---|
| 2026.04.15 | ₩48,292 | ₩48,989 | ₩48,279 | ₩48,694 | +0.83% | 102.8만 |
|---|
| 2026.04.14 | ₩48,614 | ₩49,633 | ₩47,729 | ₩48,734 | +0.25% | 119.1만 |
|---|
| 2026.04.13 | ₩48,627 | ₩49,325 | ₩48,493 | ₩48,909 | +0.58% | 143.2만 |
|---|
| 2026.04.10 | ₩48,198 | ₩48,466 | ₩47,286 | ₩48,211 | +0.03% | 115.8만 |
|---|
| 2026.04.09 | ₩47,729 | ₩49,070 | ₩47,729 | ₩48,104 | +0.79% | 159.4만 |
|---|
| 2026.04.08 | ₩46,549 | ₩48,198 | ₩46,079 | ₩47,876 | +2.85% | 214.2만 |
|---|
| 2026.04.07 | ₩46,683 | ₩47,420 | ₩46,495 | ₩47,098 | +0.89% | 124.8만 |
|---|
| 2026.04.06 | ₩46,481 | ₩47,085 | ₩46,146 | ₩46,803 | +0.69% | 136.3만 |
|---|
| 2026.04.02 | ₩45,382 | ₩46,629 | ₩44,993 | ₩46,481 | +2.42% | 128.5만 |
|---|
| 2026.04.01 | ₩46,267 | ₩46,481 | ₩45,368 | ₩45,771 | -1.07% | 172.4만 |
|---|
| 2026.03.31 | ₩46,616 | ₩47,447 | ₩46,133 | ₩46,669 | +0.12% | 180.4만 |
|---|
| 2026.03.30 | ₩48,171 | ₩48,171 | ₩45,972 | ₩46,254 | -3.98% | 199.8만 |
|---|
| 2026.03.27 | ₩47,487 | ₩48,279 | ₩47,420 | ₩47,635 | +0.31% | 182.9만 |
|---|
| 2026.03.26 | ₩48,305 | ₩48,989 | ₩47,809 | ₩47,876 | -0.89% | 152.6만 |
|---|
| 2026.03.25 | ₩50,035 | ₩50,357 | ₩49,137 | ₩49,432 | -1.21% | 158.2만 |
|---|
| 2026.03.24 | ₩49,150 | ₩50,599 | ₩49,016 | ₩49,646 | +1.01% | 150.9만 |
|---|
| 2026.03.23 | ₩48,171 | ₩49,861 | ₩47,997 | ₩49,351 | +2.45% | 200.2만 |
|---|
| 2026.03.20 | ₩49,003 | ₩49,271 | ₩47,232 | ₩47,648 | -2.76% | 356.1만 |
|---|
| 2026.03.19 | ₩47,541 | ₩49,110 | ₩47,380 | ₩48,708 | +2.45% | 168.2만 |
|---|
| 2026.03.18 | ₩48,506 | ₩48,802 | ₩47,769 | ₩47,930 | -1.19% | 170.1만 |
|---|
| 2026.03.17 | ₩47,635 | ₩48,842 | ₩47,635 | ₩48,547 | +1.91% | 149.9만 |
|---|
| 2026.03.16 | ₩47,460 | ₩47,863 | ₩46,616 | ₩47,581 | +0.25% | 164.9만 |
|---|
| 2026.03.13 | ₩47,340 | ₩47,595 | ₩46,213 | ₩46,414 | -1.95% | 148.6만 |
|---|
| 2026.03.12 | ₩47,796 | ₩48,238 | ₩46,937 | ₩47,031 | -1.60% | 130.5만 |
|---|
| 2026.03.11 | ₩48,158 | ₩48,627 | ₩47,326 | ₩48,225 | +0.14% | 132.1만 |
|---|
| 2026.03.10 | ₩47,930 | ₩49,365 | ₩47,715 | ₩48,439 | +1.06% | 130.9만 |
|---|
| 2026.03.09 | ₩47,192 | ₩48,386 | ₩46,616 | ₩48,198 | +2.13% | 177.6만 |
|---|
| 2026.03.06 | ₩47,876 | ₩48,158 | ₩47,112 | ₩47,367 | -1.06% | 132.2만 |
|---|
| 2026.03.05 | ₩49,888 | ₩49,888 | ₩46,937 | ₩48,010 | -3.76% | 221.1만 |
|---|
| 2026.03.04 | ₩48,989 | ₩49,968 | ₩48,426 | ₩49,673 | +1.40% | 183.7만 |
|---|
| 2026.03.03 | ₩48,909 | ₩49,392 | ₩47,957 | ₩49,258 | +0.71% | 177.3만 |
|---|
| 2026.03.02 | ₩48,506 | ₩49,539 | ₩47,018 | ₩49,325 | +1.69% | 250.5만 |
|---|
| 2026.02.27 | ₩46,803 | ₩47,930 | ₩46,575 | ₩47,380 | +1.23% | 225.7만 |
|---|
| 2026.02.26 | ₩46,884 | ₩48,144 | ₩46,321 | ₩47,514 | +1.34% | 290.1만 |
|---|
| 2026.02.25 | ₩46,924 | ₩47,326 | ₩45,409 | ₩46,978 | +0.11% | 234.8만 |
|---|
| 2026.02.24 | ₩44,121 | ₩45,355 | ₩43,477 | ₩45,194 | +2.43% | 132.1만 |
|---|
| 2026.02.23 | ₩44,081 | ₩44,805 | ₩43,652 | ₩44,014 | -0.15% | 132.9만 |
|---|
| 2026.02.20 | ₩43,947 | ₩44,228 | ₩43,424 | ₩44,081 | +0.31% | 145.9만 |
|---|
| 2026.02.19 | ₩44,309 | ₩45,020 | ₩43,773 | ₩44,081 | -0.51% | 142.4만 |
|---|
| 2026.02.18 | ₩44,644 | ₩44,805 | ₩43,773 | ₩44,121 | -1.17% | 131.6만 |
|---|
| 2026.02.17 | ₩43,960 | ₩44,296 | ₩43,236 | ₩43,853 | -0.24% | 137.3만 |
|---|
| 2026.02.13 | ₩42,485 | ₩44,255 | ₩41,922 | ₩43,799 | +3.09% | 150.8만 |
|---|
| 2026.02.12 | ₩43,786 | ₩43,866 | ₩42,405 | ₩42,606 | -2.70% | 164.1만 |
|---|
| 2026.02.11 | ₩43,920 | ₩43,920 | ₩42,834 | ₩43,437 | -1.10% | 166.3만 |
|---|
| 2026.02.10 | ₩43,370 | ₩43,491 | ₩42,619 | ₩42,740 | -1.45% | 144만 |
|---|
| 2026.02.09 | ₩42,968 | ₩44,081 | ₩42,901 | ₩43,384 | +0.97% | 197.2만 |
|---|
| 2026.02.06 | ₩41,640 | ₩43,477 | ₩41,573 | ₩42,981 | +3.22% | 281.7만 |
|---|
| 2026.02.05 | ₩39,857 | ₩41,975 | ₩39,830 | ₩41,224 | +3.43% | 308.6만 |
|---|
| 2026.02.04 | ₩40,259 | ₩40,433 | ₩39,213 | ₩40,219 | -0.10% | 176.8만 |
|---|
| 2026.02.03 | ₩39,481 | ₩40,111 | ₩39,186 | ₩40,004 | +1.32% | 168.9만 |
|---|
| 2026.02.02 | ₩39,079 | ₩39,897 | ₩38,891 | ₩39,562 | +1.24% | 175.9만 |
|---|
| 2026.01.30 | ₩39,937 | ₩40,433 | ₩38,636 | ₩39,682 | -0.64% | 179.7만 |
|---|
| 2026.01.29 | ₩38,744 | ₩39,562 | ₩38,261 | ₩39,119 | +0.97% | 176.7만 |
|---|
| 2026.01.28 | ₩38,462 | ₩38,891 | ₩37,872 | ₩38,046 | -1.08% | 153.6만 |
|---|
| 2026.01.27 | ₩37,805 | ₩38,395 | ₩37,711 | ₩38,247 | +1.17% | 81.9만 |
|---|
| 2026.01.26 | ₩37,697 | ₩38,180 | ₩37,429 | ₩37,778 | +0.21% | 104.8만 |
|---|
| 2026.01.23 | ₩37,791 | ₩38,247 | ₩37,215 | ₩37,349 | -1.17% | 109.3만 |
|---|
| 2026.01.22 | ₩37,402 | ₩37,577 | ₩37,014 | ₩37,429 | +0.07% | 145.7만 |
|---|
| 2026.01.21 | ₩36,866 | ₩37,805 | ₩36,705 | ₩37,402 | +1.46% | 153.1만 |
|---|
| 2026.01.20 | ₩35,498 | ₩36,155 | ₩35,471 | ₩36,115 | +1.74% | 124.3만 |
|---|
| 2026.01.16 | ₩35,243 | ₩35,579 | ₩34,814 | ₩35,498 | +0.72% | 116.6만 |
|---|
| 2026.01.15 | ₩34,667 | ₩35,404 | ₩34,278 | ₩35,109 | +1.28% | 142.7만 |
|---|
| 2026.01.14 | ₩34,881 | ₩35,324 | ₩34,600 | ₩34,787 | -0.27% | 134.5만 |
|---|
| 2026.01.13 | ₩34,707 | ₩35,565 | ₩34,586 | ₩34,921 | +0.62% | 195.1만 |
|---|
| 2026.01.12 | ₩34,814 | ₩35,216 | ₩33,755 | ₩34,010 | -2.31% | 149.6만 |
|---|
| 2026.01.09 | ₩35,042 | ₩35,404 | ₩34,305 | ₩34,533 | -1.45% | 119.2만 |
|---|
| 2026.01.08 | ₩34,264 | ₩35,136 | ₩34,023 | ₩34,948 | +2.00% | 147.8만 |
|---|
| 2026.01.07 | ₩34,693 | ₩35,109 | ₩34,345 | ₩34,466 | -0.66% | 130.5만 |
|---|
| 2026.01.06 | ₩35,257 | ₩35,404 | ₩34,680 | ₩34,680 | -1.64% | 134.2만 |
|---|
| 2026.01.05 | ₩36,464 | ₩36,718 | ₩34,908 | ₩35,418 | -2.87% | 152.3만 |
|---|
| 2026.01.02 | ₩34,868 | ₩35,833 | ₩34,573 | ₩35,713 | +2.42% | 97.5만 |
|---|
| 2025.12.31 | ₩35,176 | ₩35,351 | ₩34,734 | ₩34,895 | -0.80% | 89.6만 |
|---|
| 2025.12.30 | ₩34,908 | ₩35,351 | ₩34,841 | ₩35,203 | +0.85% | 108.5만 |
|---|
| 2025.12.29 | ₩34,653 | ₩34,948 | ₩34,412 | ₩34,801 | +0.43% | 115.5만 |
|---|
| 2025.12.26 | ₩34,546 | ₩34,734 | ₩34,278 | ₩34,479 | -0.19% | 78만 |
|---|
| 2025.12.24 | ₩34,801 | ₩35,136 | ₩34,479 | ₩34,600 | -0.58% | 48.5만 |
|---|
| 2025.12.23 | ₩34,466 | ₩35,015 | ₩34,398 | ₩34,814 | +1.01% | 113만 |
|---|
| 2025.12.22 | ₩34,010 | ₩34,613 | ₩34,010 | ₩34,305 | +0.87% | 172만 |
|---|
| 2025.12.19 | ₩33,741 | ₩34,533 | ₩33,741 | ₩33,983 | +0.72% | 213.6만 |
|---|
| 2025.12.18 | ₩33,996 | ₩34,345 | ₩33,647 | ₩33,795 | -0.59% | 173.4만 |
|---|
| 2025.12.17 | ₩34,063 | ₩34,318 | ₩33,621 | ₩34,077 | +0.04% | 264.6만 |
|---|
| 2025.12.16 | ₩34,908 | ₩35,270 | ₩33,540 | ₩33,849 | -3.03% | 191.2만 |
|---|
| 2025.12.15 | ₩34,975 | ₩35,270 | ₩34,600 | ₩35,109 | +0.38% | 193.9만 |
|---|
| 2025.12.12 | ₩35,538 | ₩35,592 | ₩34,868 | ₩35,015 | -1.47% | 200.6만 |
|---|
| 2025.12.11 | ₩34,774 | ₩35,391 | ₩34,425 | ₩35,230 | +1.31% | 217만 |
|---|
| 2025.12.10 | ₩34,063 | ₩35,418 | ₩33,889 | ₩34,989 | +2.72% | 409.4만 |
|---|
| 2025.12.09 | ₩33,513 | ₩34,372 | ₩33,285 | ₩33,942 | +1.28% | 124.7만 |
|---|
| 2025.12.08 | ₩33,138 | ₩33,916 | ₩32,414 | ₩33,513 | +1.13% | 208만 |
|---|
| 2025.12.05 | ₩33,822 | ₩34,345 | ₩33,419 | ₩33,433 | -1.15% | 184.7만 |
|---|
| 2025.12.04 | ₩32,964 | ₩33,728 | ₩32,870 | ₩33,714 | +2.28% | 110.8만 |
|---|
| 2025.12.03 | ₩32,414 | ₩33,245 | ₩32,186 | ₩32,950 | +1.65% | 133만 |
|---|
| 2025.12.02 | ₩32,454 | ₩32,709 | ₩31,958 | ₩32,213 | -0.74% | 167만 |
|---|
| 2025.12.01 | ₩32,762 | ₩32,816 | ₩32,320 | ₩32,454 | -0.94% | 134.8만 |
|---|
| 2025.11.28 | ₩32,333 | ₩32,937 | ₩32,266 | ₩32,910 | +1.78% | 74.9만 |
|---|
| 2025.11.26 | ₩32,199 | ₩32,950 | ₩32,199 | ₩32,333 | +0.42% | 156.8만 |
|---|
| 2025.11.25 | ₩31,354 | ₩32,467 | ₩31,354 | ₩32,186 | +2.65% | 134.1만 |
|---|
| 2025.11.24 | ₩30,952 | ₩31,462 | ₩30,724 | ₩31,354 | +1.30% | 112.5만 |
|---|
| 2025.11.21 | ₩30,965 | ₩31,609 | ₩30,778 | ₩31,274 | +1.00% | 146.9만 |
|---|
| 2025.11.20 | ₩31,676 | ₩32,494 | ₩30,778 | ₩30,898 | -2.46% | 205.9만 |
|---|
| 2025.11.19 | ₩30,979 | ₩31,515 | ₩30,845 | ₩31,394 | +1.34% | 101.6만 |
|---|
| 2025.11.18 | ₩31,140 | ₩31,542 | ₩30,684 | ₩31,180 | +0.13% | 156.6만 |
|---|
| 2025.11.17 | ₩32,293 | ₩32,722 | ₩31,099 | ₩31,193 | -3.41% | 163.3만 |
|---|
| 2025.11.14 | ₩31,730 | ₩32,467 | ₩31,113 | ₩32,306 | +1.82% | 179.5만 |
|---|
| 2025.11.13 | ₩32,333 | ₩32,521 | ₩31,274 | ₩31,529 | -2.49% | 158.9만 |
|---|
| 2025.11.12 | ₩33,004 | ₩33,607 | ₩31,944 | ₩32,226 | -2.36% | 241.9만 |
|---|
| 2025.11.11 | ₩33,312 | ₩33,540 | ₩32,843 | ₩33,031 | -0.85% | 122.8만 |
|---|
| 2025.11.10 | ₩33,393 | ₩33,916 | ₩32,561 | ₩33,513 | +0.36% | 146.1만 |
|---|
| 2025.11.07 | ₩33,191 | ₩33,460 | ₩32,494 | ₩32,964 | -0.69% | 222.6만 |
|---|
| 2025.11.06 | ₩33,594 | ₩33,902 | ₩33,098 | ₩33,272 | -0.96% | 206.4만 |
|---|
| 2025.11.05 | ₩34,130 | ₩34,559 | ₩33,473 | ₩33,554 | -1.69% | 227.8만 |
|---|
| 2025.11.04 | ₩33,634 | ₩34,479 | ₩33,527 | ₩34,036 | +1.20% | 256만 |
|---|
| 2025.11.03 | ₩33,862 | ₩34,439 | ₩33,004 | ₩34,398 | +1.58% | 248.7만 |
|---|
| 2025.10.31 | ₩34,010 | ₩34,318 | ₩33,661 | ₩33,889 | -0.35% | 222.7만 |
|---|
| 2025.10.30 | ₩33,366 | ₩34,519 | ₩33,151 | ₩34,077 | +2.13% | 271.6만 |
|---|
| 2025.10.29 | ₩34,962 | ₩35,136 | ₩33,004 | ₩33,446 | -4.33% | 321만 |
|---|
| 2025.10.28 | ₩33,795 | ₩34,573 | ₩33,621 | ₩34,412 | +1.83% | 166.4만 |
|---|
| 2025.10.27 | ₩34,626 | ₩34,841 | ₩34,238 | ₩34,291 | -0.97% | 127.5만 |
|---|
| 2025.10.24 | ₩34,305 | ₩34,801 | ₩33,875 | ₩34,130 | -0.51% | 136.4만 |
|---|
| 2025.10.23 | ₩34,278 | ₩34,385 | ₩33,621 | ₩34,144 | -0.39% | 154.9만 |
|---|
| 2025.10.22 | ₩33,178 | ₩34,023 | ₩32,977 | ₩33,849 | +2.02% | 161.3만 |
|---|
| 2025.10.21 | ₩33,312 | ₩33,366 | ₩32,601 | ₩33,057 | -0.76% | 173만 |
|---|
| 2025.10.20 | ₩32,789 | ₩33,594 | ₩32,722 | ₩32,977 | +0.57% | 208.5만 |
|---|
| 2025.10.17 | ₩31,824 | ₩32,548 | ₩31,529 | ₩32,521 | +2.19% | 101.6만 |
|---|
| 2025.10.16 | ₩32,870 | ₩33,111 | ₩31,730 | ₩31,864 | -3.06% | 147.1만 |
|---|
| 2025.10.15 | ₩32,642 | ₩33,272 | ₩32,427 | ₩32,588 | -0.16% | 113.2만 |
|---|
| 2025.10.14 | ₩32,052 | ₩32,534 | ₩31,743 | ₩32,427 | +1.17% | 283.4만 |
|---|
| 2025.10.13 | ₩32,615 | ₩32,709 | ₩32,172 | ₩32,373 | -0.74% | 140.6만 |
|---|
| 2025.10.10 | ₩33,299 | ₩33,822 | ₩31,998 | ₩32,038 | -3.79% | 127.3만 |
|---|
| 2025.10.09 | ₩34,264 | ₩34,600 | ₩33,406 | ₩33,540 | -2.11% | 99.6만 |
|---|
| 2025.10.08 | ₩33,004 | ₩34,720 | ₩32,655 | ₩34,653 | +5.00% | 184.1만 |
|---|
| 2025.10.07 | ₩32,253 | ₩32,682 | ₩31,958 | ₩32,642 | +1.21% | 137.5만 |
|---|
| 2025.10.06 | ₩33,902 | ₩33,942 | ₩32,132 | ₩32,253 | -4.87% | 165.2만 |
|---|
| 2025.10.03 | ₩34,264 | ₩34,479 | ₩33,661 | ₩33,674 | -1.72% | 129.3만 |
|---|
| 2025.10.02 | ₩34,747 | ₩35,310 | ₩33,607 | ₩33,808 | -2.70% | 146.4만 |
|---|
| 2025.10.01 | ₩34,640 | ₩35,096 | ₩34,291 | ₩34,693 | +0.15% | 119.2만 |
|---|
| 2025.09.30 | ₩35,337 | ₩35,672 | ₩34,962 | ₩35,284 | -0.15% | 184.8만 |
|---|
| 2025.09.29 | ₩35,632 | ₩35,740 | ₩34,747 | ₩35,418 | -0.60% | 164.7만 |
|---|
| 2025.09.26 | ₩35,686 | ₩36,370 | ₩35,337 | ₩35,538 | -0.41% | 162.1만 |
|---|
| 2025.09.25 | ₩34,211 | ₩35,565 | ₩34,197 | ₩35,552 | +3.92% | 200.3만 |
|---|
| 2025.09.24 | ₩34,868 | ₩35,190 | ₩34,439 | ₩34,479 | -1.12% | 161.7만 |
|---|
| 2025.09.23 | ₩32,990 | ₩34,707 | ₩32,937 | ₩34,305 | +3.98% | 211.4만 |
|---|
| 2025.09.22 | ₩32,588 | ₩32,829 | ₩32,025 | ₩32,829 | +0.74% | 186.1만 |
|---|
| 2025.09.19 | ₩33,084 | ₩33,218 | ₩32,105 | ₩32,320 | -2.31% | 358.4만 |
|---|
| 2025.09.18 | ₩32,306 | ₩32,910 | ₩32,065 | ₩32,803 | +1.54% | 182.9만 |
|---|
| 2025.09.17 | ₩32,105 | ₩32,534 | ₩31,663 | ₩31,971 | -0.42% | 144.6만 |
|---|
| 2025.09.16 | ₩32,280 | ₩32,575 | ₩31,971 | ₩32,239 | -0.12% | 133.2만 |
|---|
| 2025.09.15 | ₩32,803 | ₩32,923 | ₩32,266 | ₩32,333 | -1.43% | 163.2만 |
|---|
| 2025.09.12 | ₩33,151 | ₩33,379 | ₩32,709 | ₩32,722 | -1.29% | 115만 |
|---|
| 2025.09.11 | ₩33,111 | ₩33,326 | ₩32,883 | ₩33,272 | +0.49% | 162.7만 |
|---|
| 2025.09.10 | ₩32,427 | ₩33,232 | ₩32,373 | ₩33,165 | +2.27% | 151.7만 |
|---|
| 2025.09.09 | ₩32,709 | ₩33,191 | ₩32,199 | ₩32,226 | -1.48% | 171.4만 |
|---|
| 2025.09.08 | ₩33,942 | ₩34,117 | ₩32,400 | ₩32,494 | -4.27% | 222.6만 |
|---|
| 2025.09.05 | ₩33,942 | ₩34,345 | ₩33,433 | ₩33,862 | -0.24% | 170.4만 |
|---|
| 2025.09.04 | ₩34,010 | ₩34,211 | ₩33,661 | ₩34,117 | +0.32% | 146.9만 |
|---|
| 2025.09.03 | ₩33,191 | ₩33,822 | ₩33,004 | ₩33,728 | +1.62% | 187.1만 |
|---|
| 2025.09.02 | ₩33,071 | ₩33,124 | ₩32,508 | ₩32,776 | -0.89% | 100.3만 |
|---|
| 2025.08.29 | ₩33,460 | ₩33,513 | ₩33,031 | ₩33,205 | -0.76% | 115.4만 |
|---|