시장 데이터를 불러오는 중
전체 종목
어레이 테크놀로지스 과거 주가
Array Technologies, Inc. - Common Stock · ARRY · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Array Technologies, Inc. - Common Stock · ARRY · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,017 | ₩5,037 | ₩4,829 | ₩4,936 | -1.60% | 556.3만 |
| 2026.10.08 | ₩5,070 | ₩5,137 | ₩4,856 | ₩5,030 | -0.79% | 553.1만 |
| 2026.10.07 | ₩5,312 | ₩5,312 | ₩5,084 | ₩5,124 | -3.54% | 605.7만 |
| 2026.10.06 | ₩5,312 | ₩5,506 | ₩5,285 | ₩5,446 | +2.53% | 672.6만 |
| 2026.10.05 | ₩5,500 | ₩5,500 | ₩5,198 | ₩5,231 | -4.88% | 631.7만 |
| 2026.10.02 | ₩5,365 | ₩5,493 | ₩5,285 | ₩5,473 | +2.00% | 574.8만 |
| 2026.10.01 | ₩5,433 | ₩5,433 | ₩5,144 | ₩5,218 | -3.95% | 636.8만 |
| 2026.09.30 | ₩5,365 | ₩5,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,305 |
| ₩5,406 |
| +0.75% |
| 710.1만 |
| 2026.09.29 | ₩5,285 | ₩5,406 | ₩5,238 | ₩5,352 | +1.27% | 820.1만 |
|---|
| 2026.09.28 | ₩5,325 | ₩5,386 | ₩5,057 | ₩5,137 | -3.53% | 657.6만 |
|---|
| 2026.09.25 | ₩5,298 | ₩5,419 | ₩5,245 | ₩5,406 | +2.03% | 559.5만 |
|---|
| 2026.09.24 | ₩5,111 | ₩5,285 | ₩5,044 | ₩5,272 | +3.15% | 791.9만 |
|---|
| 2026.09.23 | ₩5,312 | ₩5,352 | ₩5,131 | ₩5,178 | -2.53% | 564.5만 |
|---|
| 2026.09.22 | ₩5,513 | ₩5,540 | ₩5,298 | ₩5,312 | -3.65% | 615.9만 |
|---|
| 2026.09.21 | ₩5,486 | ₩5,567 | ₩5,318 | ₩5,459 | -0.49% | 548.6만 |
|---|
| 2026.09.18 | ₩5,466 | ₩5,567 | ₩5,211 | ₩5,446 | -0.37% | 1730.7만 |
|---|
| 2026.09.17 | ₩5,775 | ₩5,848 | ₩5,654 | ₩5,687 | -1.51% | 436만 |
|---|
| 2026.09.16 | ₩5,956 | ₩5,996 | ₩5,513 | ₩5,634 | -5.41% | 516.8만 |
|---|
| 2026.09.15 | ₩5,969 | ₩5,982 | ₩5,801 | ₩5,875 | -1.57% | 687.2만 |
|---|
| 2026.09.14 | ₩5,956 | ₩6,029 | ₩5,862 | ₩5,915 | -0.68% | 405.5만 |
|---|
| 2026.09.11 | ₩6,210 | ₩6,278 | ₩6,063 | ₩6,197 | -0.22% | 601.8만 |
|---|
| 2026.09.10 | ₩5,868 | ₩6,190 | ₩5,847 | ₩6,103 | +4.00% | 644.6만 |
|---|
| 2026.09.09 | ₩6,210 | ₩6,345 | ₩5,895 | ₩6,009 | -3.24% | 660.6만 |
|---|
| 2026.09.08 | ₩6,197 | ₩6,613 | ₩6,197 | ₩6,304 | +1.73% | 664만 |
|---|
| 2026.09.04 | ₩6,103 | ₩6,177 | ₩6,016 | ₩6,170 | +1.10% | 299.5만 |
|---|
| 2026.09.03 | ₩6,117 | ₩6,204 | ₩6,036 | ₩6,090 | -0.44% | 366.7만 |
|---|
| 2026.09.02 | ₩5,862 | ₩6,204 | ₩5,848 | ₩6,130 | +4.58% | 632.2만 |
|---|
| 2026.09.01 | ₩5,902 | ₩5,969 | ₩5,781 | ₩5,848 | -0.91% | 615.9만 |
|---|
| 2026.08.31 | ₩6,103 | ₩6,130 | ₩5,868 | ₩5,929 | -2.86% | 684.5만 |
|---|
| 2026.08.28 | ₩6,278 | ₩6,432 | ₩6,137 | ₩6,157 | -1.92% | 657.3만 |
|---|
| 2026.08.27 | ₩6,439 | ₩6,492 | ₩6,184 | ₩6,264 | -2.71% | 556.8만 |
|---|
| 2026.08.26 | ₩6,117 | ₩6,345 | ₩6,103 | ₩6,318 | +3.29% | 456.6만 |
|---|
| 2026.08.25 | ₩6,291 | ₩6,345 | ₩6,076 | ₩6,103 | -2.99% | 552.6만 |
|---|
| 2026.08.24 | ₩6,371 | ₩6,385 | ₩6,009 | ₩6,130 | -3.79% | 658.7만 |
|---|
| 2026.08.21 | ₩6,371 | ₩6,432 | ₩6,210 | ₩6,291 | -1.26% | 829만 |
|---|
| 2026.08.20 | ₩6,492 | ₩6,613 | ₩6,170 | ₩6,318 | -2.69% | 832.6만 |
|---|
| 2026.08.19 | ₩6,465 | ₩6,626 | ₩6,405 | ₩6,599 | +2.07% | 443.2만 |
|---|
| 2026.08.18 | ₩6,586 | ₩6,707 | ₩6,358 | ₩6,439 | -2.24% | 554.1만 |
|---|
| 2026.08.17 | ₩6,828 | ₩6,841 | ₩6,532 | ₩6,680 | -2.16% | 642.7만 |
|---|
| 2026.08.14 | ₩6,908 | ₩7,096 | ₩6,774 | ₩6,774 | -1.94% | 635.4만 |
|---|
| 2026.08.13 | ₩6,948 | ₩7,096 | ₩6,774 | ₩6,935 | -0.19% | 420.3만 |
|---|
| 2026.08.12 | ₩7,377 | ₩7,431 | ₩6,895 | ₩6,962 | -5.64% | 554.9만 |
|---|
| 2026.08.11 | ₩7,203 | ₩7,418 | ₩7,082 | ₩7,176 | -0.37% | 444.4만 |
|---|
| 2026.08.10 | ₩7,391 | ₩7,391 | ₩7,123 | ₩7,136 | -3.45% | 562.9만 |
|---|
| 2026.08.07 | ₩7,270 | ₩7,585 | ₩6,968 | ₩7,445 | +2.40% | 1079.2만 |
|---|
| 2026.08.06 | ₩8,397 | ₩8,477 | ₩6,921 | ₩7,042 | -16.13% | 1865.3만 |
|---|
| 2026.08.05 | ₩7,753 | ₩7,880 | ₩7,458 | ₩7,565 | -2.42% | 996.7만 |
|---|
| 2026.08.04 | ₩7,632 | ₩8,115 | ₩7,545 | ₩8,062 | +5.62% | 890.5만 |
|---|
| 2026.08.03 | ₩7,042 | ₩7,632 | ₩7,015 | ₩7,612 | +8.10% | 748.4만 |
|---|
| 2026.07.31 | ₩7,056 | ₩7,069 | ₩6,693 | ₩7,002 | -0.76% | 661.2만 |
|---|
| 2026.07.30 | ₩6,707 | ₩6,982 | ₩6,679 | ₩6,814 | +1.60% | 450.8만 |
|---|
| 2026.07.29 | ₩6,881 | ₩6,908 | ₩6,398 | ₩6,452 | -6.24% | 552.3만 |
|---|
| 2026.07.28 | ₩7,243 | ₩7,310 | ₩6,760 | ₩6,841 | -5.56% | 1221.2만 |
|---|
| 2026.07.27 | ₩7,223 | ₩7,445 | ₩7,156 | ₩7,391 | +2.32% | 411.2만 |
|---|
| 2026.07.24 | ₩7,646 | ₩7,686 | ₩7,042 | ₩7,136 | -6.67% | 696만 |
|---|
| 2026.07.23 | ₩7,713 | ₩7,780 | ₩7,408 | ₩7,545 | -2.17% | 510.1만 |
|---|
| 2026.07.22 | ₩8,021 | ₩8,275 | ₩7,766 | ₩7,807 | -2.68% | 834.7만 |
|---|
| 2026.07.21 | ₩7,927 | ₩8,269 | ₩7,887 | ₩8,109 | +2.28% | 658.6만 |
|---|
| 2026.07.20 | ₩8,196 | ₩8,236 | ₩7,780 | ₩7,981 | -2.62% | 804.8만 |
|---|
| 2026.07.17 | ₩8,249 | ₩8,498 | ₩7,880 | ₩8,196 | -0.65% | 1261.6만 |
|---|
| 2026.07.16 | ₩8,518 | ₩8,558 | ₩8,196 | ₩8,384 | -1.57% | 502.1만 |
|---|
| 2026.07.15 | ₩8,571 | ₩8,900 | ₩8,263 | ₩8,544 | -0.31% | 493.4만 |
|---|
| 2026.07.14 | ₩8,437 | ₩8,585 | ₩8,316 | ₩8,424 | -0.16% | 317.8만 |
|---|
| 2026.07.13 | ₩8,410 | ₩8,477 | ₩8,142 | ₩8,209 | -2.39% | 597.6만 |
|---|
| 2026.07.10 | ₩8,679 | ₩8,799 | ₩8,370 | ₩8,544 | -1.55% | 579.6만 |
|---|
| 2026.07.09 | ₩8,826 | ₩8,954 | ₩8,591 | ₩8,665 | -1.82% | 559.8만 |
|---|
| 2026.07.08 | ₩8,705 | ₩8,862 | ₩8,303 | ₩8,504 | -2.31% | 629.6만 |
|---|
| 2026.07.07 | ₩9,416 | ₩9,644 | ₩8,826 | ₩8,880 | -5.70% | 921.1만 |
|---|
| 2026.07.06 | ₩9,416 | ₩9,584 | ₩9,202 | ₩9,416 | 0.00% | 528.6만 |
|---|
| 2026.07.02 | ₩9,658 | ₩10,121 | ₩9,168 | ₩9,349 | -3.19% | 560.5만 |
|---|
| 2026.07.01 | ₩9,711 | ₩10,074 | ₩9,470 | ₩9,618 | -0.97% | 521.4만 |
|---|
| 2026.06.30 | ₩10,114 | ₩10,382 | ₩9,530 | ₩9,939 | -1.72% | 699.4만 |
|---|
| 2026.06.29 | ₩9,618 | ₩9,792 | ₩9,047 | ₩9,711 | +0.98% | 816.1만 |
|---|
| 2026.06.26 | ₩10,147 | ₩10,221 | ₩9,463 | ₩9,550 | -5.88% | 670.5만 |
|---|
| 2026.06.25 | ₩10,396 | ₩10,543 | ₩9,893 | ₩10,315 | -0.77% | 575.7만 |
|---|
| 2026.06.24 | ₩10,758 | ₩10,932 | ₩10,282 | ₩10,315 | -4.11% | 438.7만 |
|---|
| 2026.06.23 | ₩10,952 | ₩11,241 | ₩10,595 | ₩10,597 | -3.25% | 460만 |
|---|
| 2026.06.22 | ₩10,610 | ₩11,650 | ₩10,610 | ₩11,455 | +7.96% | 510.4만 |
|---|
| 2026.06.18 | ₩10,396 | ₩10,798 | ₩10,147 | ₩10,731 | +3.23% | 865만 |
|---|
| 2026.06.17 | ₩10,610 | ₩10,925 | ₩10,174 | ₩10,275 | -3.16% | 741.5만 |
|---|
| 2026.06.16 | ₩10,905 | ₩11,289 | ₩10,516 | ₩10,543 | -3.32% | 583.3만 |
|---|
| 2026.06.15 | ₩10,865 | ₩10,932 | ₩10,441 | ₩10,838 | -0.25% | 831.7만 |
|---|
| 2026.06.12 | ₩10,141 | ₩10,791 | ₩10,080 | ₩10,422 | +2.78% | 607.6만 |
|---|
| 2026.06.11 | ₩9,390 | ₩10,027 | ₩9,148 | ₩9,993 | +6.43% | 773.2만 |
|---|
| 2026.06.10 | ₩9,779 | ₩9,832 | ₩9,121 | ₩9,168 | -6.24% | 723만 |
|---|
| 2026.06.09 | ₩10,516 | ₩10,704 | ₩9,463 | ₩9,933 | -5.55% | 603.1만 |
|---|
| 2026.06.08 | ₩11,214 | ₩11,442 | ₩10,416 | ₩10,516 | -6.22% | 539.1만 |
|---|
| 2026.06.05 | ₩12,112 | ₩12,193 | ₩10,624 | ₩10,852 | -10.41% | 842.7만 |
|---|
| 2026.06.04 | ₩11,589 | ₩12,803 | ₩11,308 | ₩12,193 | +5.21% | 1075.5만 |
|---|
| 2026.06.03 | ₩12,166 | ₩12,260 | ₩11,710 | ₩11,737 | -3.53% | 386.9만 |
|---|
| 2026.06.02 | ₩11,864 | ₩12,515 | ₩11,858 | ₩12,367 | +4.24% | 431.9만 |
|---|
| 2026.06.01 | ₩12,032 | ₩12,166 | ₩11,549 | ₩11,831 | -1.67% | 371.6만 |
|---|
| 2026.05.29 | ₩12,488 | ₩12,703 | ₩11,938 | ₩12,180 | -2.47% | 446.2만 |
|---|
| 2026.05.28 | ₩12,019 | ₩12,676 | ₩11,938 | ₩12,421 | +3.35% | 715.2만 |
|---|
| 2026.05.27 | ₩11,428 | ₩12,461 | ₩11,147 | ₩12,112 | +5.99% | 924.6만 |
|---|
| 2026.05.26 | ₩11,723 | ₩11,817 | ₩11,267 | ₩11,294 | -3.66% | 382.5만 |
|---|
| 2026.05.22 | ₩10,959 | ₩11,563 | ₩10,758 | ₩11,375 | +3.79% | 460.8만 |
|---|
| 2026.05.21 | ₩11,115 | ₩11,348 | ₩10,852 | ₩10,999 | -1.04% | 658.1만 |
|---|
| 2026.05.20 | ₩10,838 | ₩11,321 | ₩10,650 | ₩11,080 | +2.23% | 404.1만 |
|---|
| 2026.05.19 | ₩11,053 | ₩11,133 | ₩10,530 | ₩10,811 | -2.18% | 411.1만 |
|---|
| 2026.05.18 | ₩12,032 | ₩12,139 | ₩11,100 | ₩11,334 | -5.80% | 433.4만 |
|---|
| 2026.05.15 | ₩11,133 | ₩12,220 | ₩10,999 | ₩12,032 | +8.07% | 529.1만 |
|---|
| 2026.05.14 | ₩11,764 | ₩11,764 | ₩11,106 | ₩11,563 | -1.71% | 358만 |
|---|
| 2026.05.13 | ₩11,603 | ₩12,153 | ₩11,365 | ₩11,791 | +1.62% | 613.3만 |
|---|
| 2026.05.12 | ₩11,549 | ₩11,630 | ₩10,738 | ₩10,959 | -5.11% | 464.9만 |
|---|
| 2026.05.11 | ₩11,522 | ₩12,273 | ₩11,415 | ₩11,710 | +1.63% | 456.1만 |
|---|
| 2026.05.08 | ₩11,294 | ₩11,703 | ₩11,147 | ₩11,495 | +1.78% | 511.2만 |
|---|
| 2026.05.07 | ₩12,045 | ₩12,408 | ₩10,932 | ₩10,999 | -8.69% | 851.2만 |
|---|
| 2026.05.06 | ₩11,241 | ₩11,254 | ₩10,778 | ₩10,905 | -2.98% | 607.3만 |
|---|
| 2026.05.05 | ₩10,530 | ₩11,180 | ₩10,530 | ₩10,972 | +4.20% | 562.5만 |
|---|
| 2026.05.04 | ₩10,463 | ₩10,624 | ₩10,053 | ₩10,275 | -1.79% | 401.6만 |
|---|
| 2026.05.01 | ₩10,315 | ₩10,778 | ₩10,315 | ₩10,516 | +1.95% | 374.4만 |
|---|
| 2026.04.30 | ₩10,208 | ₩10,583 | ₩10,074 | ₩10,382 | +1.71% | 525만 |
|---|
| 2026.04.29 | ₩10,731 | ₩10,744 | ₩9,711 | ₩10,033 | -6.50% | 635.4만 |
|---|
| 2026.04.28 | ₩10,590 | ₩10,650 | ₩10,194 | ₩10,637 | +0.44% | 546.9만 |
|---|
| 2026.04.27 | ₩10,878 | ₩11,053 | ₩10,516 | ₩10,691 | -1.73% | 299.2만 |
|---|
| 2026.04.24 | ₩10,905 | ₩11,026 | ₩10,610 | ₩10,878 | -0.25% | 337.9만 |
|---|
| 2026.04.23 | ₩10,959 | ₩11,275 | ₩10,617 | ₩10,878 | -0.73% | 676.5만 |
|---|
| 2026.04.22 | ₩10,476 | ₩10,966 | ₩10,416 | ₩10,838 | +3.46% | 434.7만 |
|---|
| 2026.04.21 | ₩10,463 | ₩10,738 | ₩10,074 | ₩10,154 | -2.95% | 349.7만 |
|---|
| 2026.04.20 | ₩10,315 | ₩10,577 | ₩10,235 | ₩10,275 | -0.39% | 369.7만 |
|---|
| 2026.04.17 | ₩10,315 | ₩10,603 | ₩10,188 | ₩10,503 | +1.82% | 1691.6만 |
|---|
| 2026.04.16 | ₩10,114 | ₩10,523 | ₩10,047 | ₩10,221 | +1.06% | 522.6만 |
|---|
| 2026.04.15 | ₩10,396 | ₩11,066 | ₩10,161 | ₩10,235 | -1.55% | 928.1만 |
|---|
| 2026.04.14 | ₩9,537 | ₩10,127 | ₩9,483 | ₩10,047 | +5.34% | 644.6만 |
|---|
| 2026.04.13 | ₩9,591 | ₩9,866 | ₩9,329 | ₩9,390 | -2.10% | 486.7만 |
|---|
| 2026.04.10 | ₩9,779 | ₩9,911 | ₩9,557 | ₩9,604 | -1.78% | 241.3만 |
|---|
| 2026.04.09 | ₩9,698 | ₩9,893 | ₩9,557 | ₩9,671 | -0.28% | 384.9만 |
|---|
| 2026.04.08 | ₩9,631 | ₩9,906 | ₩9,517 | ₩9,792 | +1.67% | 522.8만 |
|---|
| 2026.04.07 | ₩9,282 | ₩9,403 | ₩8,866 | ₩9,161 | -1.30% | 343.1만 |
|---|
| 2026.04.06 | ₩9,913 | ₩9,966 | ₩9,269 | ₩9,349 | -5.68% | 305.3만 |
|---|
| 2026.04.02 | ₩9,725 | ₩10,020 | ₩9,477 | ₩9,846 | +1.24% | 371.7만 |
|---|
| 2026.04.01 | ₩9,859 | ₩10,221 | ₩9,859 | ₩10,127 | +2.72% | 376.6만 |
|---|
| 2026.03.31 | ₩9,269 | ₩9,711 | ₩8,826 | ₩9,698 | +4.63% | 634.5만 |
|---|
| 2026.03.30 | ₩10,007 | ₩10,114 | ₩9,175 | ₩9,229 | -7.77% | 475.6만 |
|---|
| 2026.03.27 | ₩9,658 | ₩10,074 | ₩9,631 | ₩9,832 | +1.81% | 297.2만 |
|---|
| 2026.03.26 | ₩10,235 | ₩10,544 | ₩9,738 | ₩9,765 | -4.59% | 342.6만 |
|---|
| 2026.03.25 | ₩9,886 | ₩10,421 | ₩9,839 | ₩10,369 | +4.88% | 449.6만 |
|---|
| 2026.03.24 | ₩9,014 | ₩9,872 | ₩9,001 | ₩9,711 | +7.74% | 461.3만 |
|---|
| 2026.03.23 | ₩9,229 | ₩9,336 | ₩8,947 | ₩9,054 | -1.89% | 511만 |
|---|
| 2026.03.20 | ₩9,349 | ₩9,430 | ₩8,813 | ₩8,987 | -3.87% | 620.2만 |
|---|
| 2026.03.19 | ₩9,121 | ₩9,470 | ₩8,880 | ₩9,349 | +2.50% | 350.5만 |
|---|
| 2026.03.18 | ₩9,390 | ₩9,457 | ₩9,175 | ₩9,202 | -2.00% | 356.2만 |
|---|
| 2026.03.17 | ₩9,054 | ₩9,470 | ₩9,001 | ₩9,376 | +3.56% | 538.7만 |
|---|
| 2026.03.16 | ₩9,564 | ₩9,685 | ₩8,920 | ₩8,933 | -6.59% | 488.3만 |
|---|
| 2026.03.13 | ₩9,242 | ₩9,416 | ₩9,061 | ₩9,296 | +0.58% | 263만 |
|---|
| 2026.03.12 | ₩9,202 | ₩9,497 | ₩8,994 | ₩9,121 | -0.87% | 307.9만 |
|---|
| 2026.03.11 | ₩9,483 | ₩9,772 | ₩9,282 | ₩9,443 | -0.42% | 526.7만 |
|---|
| 2026.03.10 | ₩9,081 | ₩9,517 | ₩8,913 | ₩9,483 | +4.43% | 610.2만 |
|---|
| 2026.03.09 | ₩8,933 | ₩9,440 | ₩8,726 | ₩9,027 | +1.05% | 573.9만 |
|---|
| 2026.03.06 | ₩9,336 | ₩9,658 | ₩8,893 | ₩9,135 | -2.16% | 1141.8만 |
|---|
| 2026.03.05 | ₩9,671 | ₩9,819 | ₩9,175 | ₩9,577 | -0.97% | 871.4만 |
|---|
| 2026.03.04 | ₩10,127 | ₩10,408 | ₩9,618 | ₩9,805 | -3.18% | 873.1만 |
|---|
| 2026.03.03 | ₩9,832 | ₩10,268 | ₩9,718 | ₩10,060 | +2.32% | 564.2만 |
|---|
| 2026.03.02 | ₩9,658 | ₩10,335 | ₩9,618 | ₩10,154 | +5.14% | 854.2만 |
|---|
| 2026.02.27 | ₩9,577 | ₩10,261 | ₩9,161 | ₩10,168 | +6.16% | 1347만 |
|---|
| 2026.02.26 | ₩10,530 | ₩11,133 | ₩9,108 | ₩9,765 | -7.26% | 3886.3만 |
|---|
| 2026.02.25 | ₩14,393 | ₩15,439 | ₩14,285 | ₩14,755 | +2.52% | 792.5만 |
|---|
| 2026.02.24 | ₩14,272 | ₩14,688 | ₩14,031 | ₩14,393 | +0.85% | 403.2만 |
|---|
| 2026.02.23 | ₩15,077 | ₩15,292 | ₩14,017 | ₩14,339 | -4.89% | 534.6만 |
|---|
| 2026.02.20 | ₩14,621 | ₩15,124 | ₩14,345 | ₩15,063 | +3.03% | 399만 |
|---|
| 2026.02.19 | ₩15,399 | ₩15,526 | ₩14,487 | ₩14,661 | -4.79% | 422.3만 |
|---|
| 2026.02.18 | ₩15,224 | ₩15,848 | ₩14,916 | ₩15,694 | +3.08% | 435.5만 |
|---|
| 2026.02.17 | ₩14,903 | ₩15,204 | ₩14,446 | ₩15,144 | +1.62% | 496.9만 |
|---|
| 2026.02.13 | ₩14,151 | ₩15,312 | ₩14,139 | ₩14,970 | +5.78% | 480.3만 |
|---|
| 2026.02.12 | ₩15,063 | ₩15,063 | ₩14,205 | ₩14,339 | -4.81% | 453.7만 |
|---|
| 2026.02.11 | ₩15,949 | ₩15,949 | ₩14,621 | ₩14,889 | -6.64% | 652.7만 |
|---|
| 2026.02.10 | ₩16,069 | ₩16,130 | ₩15,359 | ₩15,573 | -3.09% | 384.8만 |
|---|
| 2026.02.09 | ₩15,895 | ₩16,405 | ₩15,613 | ₩15,989 | +0.59% | 369.2만 |
|---|
| 2026.02.06 | ₩15,372 | ₩16,056 | ₩15,292 | ₩15,909 | +3.49% | 475.7만 |
|---|
| 2026.02.05 | ₩15,734 | ₩15,761 | ₩14,688 | ₩14,929 | -5.12% | 567.9만 |
|---|
| 2026.02.04 | ₩15,680 | ₩16,170 | ₩14,674 | ₩16,043 | +2.31% | 701.1만 |
|---|
| 2026.02.03 | ₩15,037 | ₩15,815 | ₩14,480 | ₩15,198 | +1.07% | 436.7만 |
|---|
| 2026.02.02 | ₩14,936 | ₩15,426 | ₩14,406 | ₩14,943 | +0.04% | 437.2만 |
|---|
| 2026.01.30 | ₩15,560 | ₩16,096 | ₩14,688 | ₩15,191 | -2.37% | 487.2만 |
|---|
| 2026.01.29 | ₩15,654 | ₩15,714 | ₩14,084 | ₩15,707 | +0.34% | 712.4만 |
|---|
| 2026.01.28 | ₩15,332 | ₩16,043 | ₩14,916 | ₩15,654 | +2.10% | 860.1만 |
|---|
| 2026.01.27 | ₩14,983 | ₩15,332 | ₩14,536 | ₩15,318 | +2.24% | 500.2만 |
|---|
| 2026.01.26 | ₩14,004 | ₩15,196 | ₩13,722 | ₩14,956 | +6.80% | 704.8만 |
|---|
| 2026.01.23 | ₩14,742 | ₩14,956 | ₩14,044 | ₩14,125 | -4.19% | 483.5만 |
|---|
| 2026.01.22 | ₩13,937 | ₩14,735 | ₩13,494 | ₩14,487 | +3.95% | 805.3만 |
|---|
| 2026.01.21 | ₩13,199 | ₩13,722 | ₩12,756 | ₩13,709 | +3.86% | 619.8만 |
|---|
| 2026.01.20 | ₩12,528 | ₩13,212 | ₩12,193 | ₩13,199 | +5.35% | 740.1만 |
|---|
| 2026.01.16 | ₩13,293 | ₩13,534 | ₩12,837 | ₩12,890 | -3.03% | 693.1만 |
|---|
| 2026.01.15 | ₩12,622 | ₩13,373 | ₩12,622 | ₩13,266 | +5.10% | 505.4만 |
|---|
| 2026.01.14 | ₩13,373 | ₩13,749 | ₩12,488 | ₩12,515 | -6.42% | 678.3만 |
|---|
| 2026.01.13 | ₩13,548 | ₩13,809 | ₩12,991 | ₩13,414 | -0.99% | 713.7만 |
|---|
| 2026.01.12 | ₩11,972 | ₩13,487 | ₩11,972 | ₩13,427 | +12.16% | 863.4만 |
|---|
| 2026.01.09 | ₩12,300 | ₩12,475 | ₩11,844 | ₩12,072 | -1.85% | 438.9만 |
|---|
| 2026.01.08 | ₩12,072 | ₩12,408 | ₩11,817 | ₩11,871 | -1.67% | 480.9만 |
|---|
| 2026.01.07 | ₩12,676 | ₩12,676 | ₩11,819 | ₩12,139 | -4.23% | 576.5만 |
|---|
| 2026.01.06 | ₩12,112 | ₩13,125 | ₩12,112 | ₩12,743 | +5.20% | 545.5만 |
|---|
| 2026.01.05 | ₩13,159 | ₩13,172 | ₩11,985 | ₩12,112 | -7.95% | 570.5만 |
|---|
| 2026.01.02 | ₩12,595 | ₩13,306 | ₩12,595 | ₩12,984 | +3.09% | 596.2만 |
|---|
| 2025.12.31 | ₩12,609 | ₩12,629 | ₩12,327 | ₩12,367 | -1.91% | 580.8만 |
|---|
| 2025.12.30 | ₩13,387 | ₩13,414 | ₩12,575 | ₩12,609 | -5.81% | 981.3만 |
|---|
| 2025.12.29 | ₩13,548 | ₩13,690 | ₩13,145 | ₩13,360 | -1.39% | 304.9만 |
|---|
| 2025.12.26 | ₩13,682 | ₩13,803 | ₩13,373 | ₩13,722 | +0.29% | 223.2만 |
|---|
| 2025.12.24 | ₩13,387 | ₩13,756 | ₩13,226 | ₩13,668 | +2.10% | 219.8만 |
|---|
| 2025.12.23 | ₩13,293 | ₩13,481 | ₩12,790 | ₩13,387 | +0.71% | 496.4만 |
|---|
| 2025.12.22 | ₩12,823 | ₩14,037 | ₩12,756 | ₩13,494 | +5.23% | 965만 |
|---|
| 2025.12.19 | ₩12,005 | ₩12,850 | ₩12,005 | ₩12,730 | +6.03% | 712.7만 |
|---|
| 2025.12.18 | ₩11,361 | ₩12,072 | ₩11,267 | ₩12,005 | +5.67% | 588.3만 |
|---|
| 2025.12.17 | ₩11,415 | ₩11,737 | ₩11,133 | ₩11,241 | -1.53% | 401만 |
|---|
| 2025.12.16 | ₩11,200 | ₩11,549 | ₩11,156 | ₩11,415 | +1.92% | 488.8만 |
|---|
| 2025.12.15 | ₩11,549 | ₩11,744 | ₩11,267 | ₩11,361 | -1.63% | 495.5만 |
|---|
| 2025.12.12 | ₩12,394 | ₩12,461 | ₩11,106 | ₩11,428 | -7.79% | 915.9만 |
|---|
| 2025.12.11 | ₩11,831 | ₩12,428 | ₩11,650 | ₩12,287 | +3.85% | 684만 |
|---|
| 2025.12.10 | ₩10,986 | ₩12,233 | ₩10,919 | ₩11,831 | +7.69% | 812.8만 |
|---|
| 2025.12.09 | ₩10,691 | ₩11,308 | ₩10,603 | ₩10,986 | +2.76% | 423.1만 |
|---|
| 2025.12.08 | ₩10,624 | ₩10,831 | ₩10,416 | ₩10,744 | +1.14% | 399.9만 |
|---|
| 2025.12.05 | ₩10,972 | ₩10,972 | ₩10,483 | ₩10,624 | -3.18% | 463.4만 |
|---|
| 2025.12.04 | ₩10,436 | ₩11,019 | ₩10,328 | ₩10,972 | +5.14% | 573.6만 |
|---|
| 2025.12.03 | ₩10,020 | ₩10,516 | ₩9,832 | ₩10,449 | +4.28% | 578.3만 |
|---|
| 2025.12.02 | ₩10,127 | ₩10,261 | ₩9,564 | ₩10,020 | -1.06% | 594만 |
|---|
| 2025.12.01 | ₩9,805 | ₩10,235 | ₩9,701 | ₩10,020 | +2.19% | 551.6만 |
|---|
| 2025.11.28 | ₩10,060 | ₩10,147 | ₩9,913 | ₩10,074 | +0.13% | 161.2만 |
|---|
| 2025.11.26 | ₩10,033 | ₩10,147 | ₩9,705 | ₩10,047 | +0.13% | 324.6만 |
|---|
| 2025.11.25 | ₩9,430 | ₩10,134 | ₩9,296 | ₩10,020 | +6.26% | 637.1만 |
|---|
| 2025.11.24 | ₩9,564 | ₩9,671 | ₩9,336 | ₩9,457 | -1.12% | 732만 |
|---|
| 2025.11.21 | ₩8,920 | ₩9,752 | ₩8,768 | ₩9,550 | +7.07% | 880.1만 |
|---|
| 2025.11.20 | ₩9,859 | ₩10,214 | ₩8,920 | ₩8,960 | -9.12% | 1017.3만 |
|---|
| 2025.11.19 | ₩9,738 | ₩9,836 | ₩9,369 | ₩9,564 | -1.79% | 806.5만 |
|---|
| 2025.11.18 | ₩9,886 | ₩10,235 | ₩9,631 | ₩9,792 | -0.95% | 936.8만 |
|---|
| 2025.11.17 | ₩10,825 | ₩11,080 | ₩10,087 | ₩10,181 | -5.95% | 799만 |
|---|
| 2025.11.14 | ₩9,846 | ₩11,341 | ₩9,846 | ₩10,972 | +11.44% | 754.1만 |
|---|
| 2025.11.13 | ₩11,013 | ₩11,160 | ₩10,154 | ₩10,194 | -7.43% | 987.9만 |
|---|
| 2025.11.12 | ₩12,501 | ₩12,501 | ₩11,214 | ₩11,281 | -9.76% | 830.9만 |
|---|
| 2025.11.11 | ₩12,394 | ₩12,716 | ₩12,146 | ₩12,354 | -0.32% | 825.4만 |
|---|
| 2025.11.10 | ₩12,019 | ₩12,850 | ₩11,777 | ₩12,300 | +2.34% | 901.3만 |
|---|
| 2025.11.07 | ₩10,838 | ₩11,663 | ₩10,677 | ₩11,455 | +5.69% | 713.5만 |
|---|
| 2025.11.06 | ₩11,871 | ₩12,609 | ₩10,999 | ₩11,227 | -5.42% | 1595.7만 |
|---|
| 2025.11.05 | ₩10,422 | ₩11,616 | ₩10,422 | ₩11,160 | +7.08% | 779.5만 |
|---|
| 2025.11.04 | ₩10,758 | ₩11,133 | ₩10,328 | ₩10,369 | -3.62% | 797.9만 |
|---|
| 2025.11.03 | ₩11,603 | ₩11,965 | ₩11,254 | ₩11,281 | -2.77% | 475만 |
|---|
| 2025.10.31 | ₩11,375 | ₩11,630 | ₩11,200 | ₩11,616 | +2.12% | 562.9만 |
|---|
| 2025.10.30 | ₩11,723 | ₩11,831 | ₩11,254 | ₩11,254 | -4.00% | 465.5만 |
|---|
| 2025.10.29 | ₩11,858 | ₩12,797 | ₩11,764 | ₩11,965 | +0.90% | 845.5만 |
|---|
| 2025.10.28 | ₩12,059 | ₩12,300 | ₩11,663 | ₩11,777 | -2.34% | 411.6만 |
|---|
| 2025.10.27 | ₩12,099 | ₩12,515 | ₩11,844 | ₩12,180 | +0.67% | 350.8만 |
|---|
| 2025.10.24 | ₩12,971 | ₩13,112 | ₩11,992 | ₩12,005 | -7.45% | 623.7만 |
|---|
| 2025.10.23 | ₩11,952 | ₩12,099 | ₩11,723 | ₩12,005 | +0.45% | 360만 |
|---|
| 2025.10.22 | ₩12,247 | ₩12,247 | ₩11,475 | ₩12,019 | -1.86% | 627.9만 |
|---|
| 2025.10.21 | ₩12,354 | ₩12,367 | ₩11,764 | ₩12,126 | -1.85% | 553.7만 |
|---|
| 2025.10.20 | ₩11,925 | ₩12,213 | ₩11,777 | ₩12,059 | +1.12% | 415.9만 |
|---|
| 2025.10.17 | ₩11,750 | ₩12,099 | ₩11,415 | ₩11,737 | -0.11% | 499.8만 |
|---|
| 2025.10.16 | ₩13,803 | ₩13,910 | ₩11,750 | ₩11,757 | -14.82% | 1100.5만 |
|---|
| 2025.10.15 | ₩12,656 | ₩13,903 | ₩12,656 | ₩13,803 | +9.06% | 1139.5만 |
|---|
| 2025.10.14 | ₩11,603 | ₩12,381 | ₩10,966 | ₩12,166 | +4.86% | 602.2만 |
|---|
| 2025.10.13 | ₩12,206 | ₩12,475 | ₩11,683 | ₩11,791 | -3.41% | 500.6만 |
|---|
| 2025.10.10 | ₩12,314 | ₩12,730 | ₩11,556 | ₩11,723 | -4.79% | 677.7만 |
|---|