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 | ₩5,016 | ₩5,036 | ₩4,828 | ₩4,935 | -1.60% | 556.3만 |
| 2026.10.08 | ₩5,069 | ₩5,136 | ₩4,855 | ₩5,029 | -0.79% | 553.1만 |
| 2026.10.07 | ₩5,311 | ₩5,311 | ₩5,083 | ₩5,123 | -3.54% | 605.7만 |
| 2026.10.06 | ₩5,311 | ₩5,505 | ₩5,284 | ₩5,445 | +2.53% | 672.6만 |
| 2026.10.05 | ₩5,498 | ₩5,498 | ₩5,197 | ₩5,230 | -4.88% | 631.7만 |
| 2026.10.02 | ₩5,364 | ₩5,492 | ₩5,284 | ₩5,472 | +2.00% | 574.8만 |
| 2026.10.01 | ₩5,431 | ₩5,431 | ₩5,143 | ₩5,217 | -3.95% | 636.8만 |
| 2026.09.30 | ₩5,364 | ₩5,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,405 |
| +0.75% |
| 710.1만 |
| 2026.09.29 | ₩5,284 | ₩5,405 | ₩5,237 | ₩5,351 | +1.27% | 820.1만 |
|---|
| 2026.09.28 | ₩5,324 | ₩5,384 | ₩5,056 | ₩5,136 | -3.53% | 657.6만 |
|---|
| 2026.09.25 | ₩5,297 | ₩5,418 | ₩5,244 | ₩5,405 | +2.03% | 559.5만 |
|---|
| 2026.09.24 | ₩5,109 | ₩5,284 | ₩5,042 | ₩5,270 | +3.15% | 791.9만 |
|---|
| 2026.09.23 | ₩5,311 | ₩5,351 | ₩5,130 | ₩5,177 | -2.53% | 564.5만 |
|---|
| 2026.09.22 | ₩5,512 | ₩5,539 | ₩5,297 | ₩5,311 | -3.65% | 615.9만 |
|---|
| 2026.09.21 | ₩5,485 | ₩5,565 | ₩5,317 | ₩5,458 | -0.49% | 548.6만 |
|---|
| 2026.09.18 | ₩5,465 | ₩5,565 | ₩5,210 | ₩5,445 | -0.37% | 1730.7만 |
|---|
| 2026.09.17 | ₩5,773 | ₩5,847 | ₩5,653 | ₩5,686 | -1.51% | 436만 |
|---|
| 2026.09.16 | ₩5,954 | ₩5,995 | ₩5,512 | ₩5,632 | -5.41% | 516.8만 |
|---|
| 2026.09.15 | ₩5,968 | ₩5,981 | ₩5,800 | ₩5,874 | -1.57% | 687.2만 |
|---|
| 2026.09.14 | ₩5,954 | ₩6,028 | ₩5,860 | ₩5,914 | -0.68% | 405.5만 |
|---|
| 2026.09.11 | ₩6,209 | ₩6,276 | ₩6,062 | ₩6,196 | -0.22% | 601.8만 |
|---|
| 2026.09.10 | ₩5,867 | ₩6,189 | ₩5,846 | ₩6,102 | +4.00% | 644.6만 |
|---|
| 2026.09.09 | ₩6,209 | ₩6,343 | ₩5,894 | ₩6,008 | -3.24% | 660.6만 |
|---|
| 2026.09.08 | ₩6,196 | ₩6,611 | ₩6,196 | ₩6,303 | +1.73% | 664만 |
|---|
| 2026.09.04 | ₩6,102 | ₩6,176 | ₩6,015 | ₩6,169 | +1.10% | 299.5만 |
|---|
| 2026.09.03 | ₩6,115 | ₩6,202 | ₩6,035 | ₩6,088 | -0.44% | 366.7만 |
|---|
| 2026.09.02 | ₩5,860 | ₩6,202 | ₩5,847 | ₩6,129 | +4.58% | 632.2만 |
|---|
| 2026.09.01 | ₩5,901 | ₩5,968 | ₩5,780 | ₩5,847 | -0.91% | 615.9만 |
|---|
| 2026.08.31 | ₩6,102 | ₩6,129 | ₩5,867 | ₩5,928 | -2.86% | 684.5만 |
|---|
| 2026.08.28 | ₩6,276 | ₩6,430 | ₩6,135 | ₩6,156 | -1.92% | 657.3만 |
|---|
| 2026.08.27 | ₩6,437 | ₩6,491 | ₩6,182 | ₩6,263 | -2.71% | 556.8만 |
|---|
| 2026.08.26 | ₩6,115 | ₩6,343 | ₩6,102 | ₩6,316 | +3.29% | 456.6만 |
|---|
| 2026.08.25 | ₩6,290 | ₩6,343 | ₩6,075 | ₩6,102 | -2.99% | 552.6만 |
|---|
| 2026.08.24 | ₩6,370 | ₩6,383 | ₩6,008 | ₩6,129 | -3.79% | 658.7만 |
|---|
| 2026.08.21 | ₩6,370 | ₩6,430 | ₩6,209 | ₩6,290 | -1.26% | 829만 |
|---|
| 2026.08.20 | ₩6,491 | ₩6,611 | ₩6,169 | ₩6,316 | -2.69% | 832.6만 |
|---|
| 2026.08.19 | ₩6,464 | ₩6,625 | ₩6,404 | ₩6,598 | +2.07% | 443.2만 |
|---|
| 2026.08.18 | ₩6,585 | ₩6,705 | ₩6,357 | ₩6,437 | -2.24% | 554.1만 |
|---|
| 2026.08.17 | ₩6,826 | ₩6,839 | ₩6,531 | ₩6,679 | -2.16% | 642.7만 |
|---|
| 2026.08.14 | ₩6,907 | ₩7,094 | ₩6,772 | ₩6,772 | -1.94% | 635.4만 |
|---|
| 2026.08.13 | ₩6,947 | ₩7,094 | ₩6,772 | ₩6,933 | -0.19% | 420.3만 |
|---|
| 2026.08.12 | ₩7,376 | ₩7,430 | ₩6,893 | ₩6,960 | -5.64% | 554.9만 |
|---|
| 2026.08.11 | ₩7,202 | ₩7,416 | ₩7,081 | ₩7,175 | -0.37% | 444.4만 |
|---|
| 2026.08.10 | ₩7,389 | ₩7,389 | ₩7,121 | ₩7,134 | -3.45% | 562.9만 |
|---|
| 2026.08.07 | ₩7,269 | ₩7,584 | ₩6,967 | ₩7,443 | +2.40% | 1079.2만 |
|---|
| 2026.08.06 | ₩8,395 | ₩8,476 | ₩6,920 | ₩7,041 | -16.13% | 1865.3만 |
|---|
| 2026.08.05 | ₩7,751 | ₩7,879 | ₩7,456 | ₩7,564 | -2.42% | 996.7만 |
|---|
| 2026.08.04 | ₩7,631 | ₩8,113 | ₩7,544 | ₩8,060 | +5.62% | 890.5만 |
|---|
| 2026.08.03 | ₩7,041 | ₩7,631 | ₩7,014 | ₩7,611 | +8.10% | 748.4만 |
|---|
| 2026.07.31 | ₩7,054 | ₩7,067 | ₩6,692 | ₩7,000 | -0.76% | 661.2만 |
|---|
| 2026.07.30 | ₩6,705 | ₩6,980 | ₩6,677 | ₩6,813 | +1.60% | 450.8만 |
|---|
| 2026.07.29 | ₩6,880 | ₩6,907 | ₩6,397 | ₩6,451 | -6.24% | 552.3만 |
|---|
| 2026.07.28 | ₩7,242 | ₩7,309 | ₩6,759 | ₩6,839 | -5.56% | 1221.2만 |
|---|
| 2026.07.27 | ₩7,222 | ₩7,443 | ₩7,155 | ₩7,389 | +2.32% | 411.2만 |
|---|
| 2026.07.24 | ₩7,644 | ₩7,684 | ₩7,041 | ₩7,134 | -6.67% | 696만 |
|---|
| 2026.07.23 | ₩7,711 | ₩7,778 | ₩7,407 | ₩7,544 | -2.17% | 510.1만 |
|---|
| 2026.07.22 | ₩8,020 | ₩8,273 | ₩7,765 | ₩7,805 | -2.68% | 834.7만 |
|---|
| 2026.07.21 | ₩7,926 | ₩8,268 | ₩7,885 | ₩8,107 | +2.28% | 658.6만 |
|---|
| 2026.07.20 | ₩8,194 | ₩8,234 | ₩7,778 | ₩7,979 | -2.62% | 804.8만 |
|---|
| 2026.07.17 | ₩8,248 | ₩8,496 | ₩7,879 | ₩8,194 | -0.65% | 1261.6만 |
|---|
| 2026.07.16 | ₩8,516 | ₩8,556 | ₩8,194 | ₩8,382 | -1.57% | 502.1만 |
|---|
| 2026.07.15 | ₩8,569 | ₩8,898 | ₩8,261 | ₩8,543 | -0.31% | 493.4만 |
|---|
| 2026.07.14 | ₩8,435 | ₩8,583 | ₩8,315 | ₩8,422 | -0.16% | 317.8만 |
|---|
| 2026.07.13 | ₩8,409 | ₩8,476 | ₩8,140 | ₩8,207 | -2.39% | 597.6만 |
|---|
| 2026.07.10 | ₩8,677 | ₩8,797 | ₩8,368 | ₩8,543 | -1.55% | 579.6만 |
|---|
| 2026.07.09 | ₩8,824 | ₩8,952 | ₩8,590 | ₩8,663 | -1.82% | 559.8만 |
|---|
| 2026.07.08 | ₩8,704 | ₩8,860 | ₩8,301 | ₩8,502 | -2.31% | 629.6만 |
|---|
| 2026.07.07 | ₩9,414 | ₩9,642 | ₩8,824 | ₩8,878 | -5.70% | 921.1만 |
|---|
| 2026.07.06 | ₩9,414 | ₩9,582 | ₩9,200 | ₩9,414 | 0.00% | 528.6만 |
|---|
| 2026.07.02 | ₩9,656 | ₩10,118 | ₩9,166 | ₩9,347 | -3.19% | 560.5만 |
|---|
| 2026.07.01 | ₩9,709 | ₩10,071 | ₩9,468 | ₩9,615 | -0.97% | 521.4만 |
|---|
| 2026.06.30 | ₩10,112 | ₩10,380 | ₩9,528 | ₩9,937 | -1.72% | 699.4만 |
|---|
| 2026.06.29 | ₩9,615 | ₩9,790 | ₩9,046 | ₩9,709 | +0.98% | 816.1만 |
|---|
| 2026.06.26 | ₩10,145 | ₩10,219 | ₩9,461 | ₩9,548 | -5.88% | 670.5만 |
|---|
| 2026.06.25 | ₩10,393 | ₩10,541 | ₩9,890 | ₩10,313 | -0.77% | 575.7만 |
|---|
| 2026.06.24 | ₩10,755 | ₩10,930 | ₩10,279 | ₩10,313 | -4.11% | 438.7만 |
|---|
| 2026.06.23 | ₩10,950 | ₩11,238 | ₩10,593 | ₩10,594 | -3.25% | 460만 |
|---|
| 2026.06.22 | ₩10,608 | ₩11,647 | ₩10,608 | ₩11,453 | +7.96% | 510.4만 |
|---|
| 2026.06.18 | ₩10,393 | ₩10,796 | ₩10,145 | ₩10,729 | +3.23% | 865만 |
|---|
| 2026.06.17 | ₩10,608 | ₩10,923 | ₩10,172 | ₩10,273 | -3.16% | 741.5만 |
|---|
| 2026.06.16 | ₩10,903 | ₩11,286 | ₩10,514 | ₩10,541 | -3.32% | 583.3만 |
|---|
| 2026.06.15 | ₩10,863 | ₩10,930 | ₩10,439 | ₩10,836 | -0.25% | 831.7만 |
|---|
| 2026.06.12 | ₩10,138 | ₩10,789 | ₩10,078 | ₩10,420 | +2.78% | 607.6만 |
|---|
| 2026.06.11 | ₩9,387 | ₩10,024 | ₩9,146 | ₩9,991 | +6.43% | 773.2만 |
|---|
| 2026.06.10 | ₩9,776 | ₩9,830 | ₩9,119 | ₩9,166 | -6.24% | 723만 |
|---|
| 2026.06.09 | ₩10,514 | ₩10,702 | ₩9,461 | ₩9,931 | -5.55% | 603.1만 |
|---|
| 2026.06.08 | ₩11,211 | ₩11,439 | ₩10,413 | ₩10,514 | -6.22% | 539.1만 |
|---|
| 2026.06.05 | ₩12,110 | ₩12,190 | ₩10,621 | ₩10,849 | -10.41% | 842.7만 |
|---|
| 2026.06.04 | ₩11,587 | ₩12,801 | ₩11,305 | ₩12,190 | +5.21% | 1075.5만 |
|---|
| 2026.06.03 | ₩12,164 | ₩12,257 | ₩11,708 | ₩11,734 | -3.53% | 386.9만 |
|---|
| 2026.06.02 | ₩11,862 | ₩12,512 | ₩11,855 | ₩12,365 | +4.24% | 431.9만 |
|---|
| 2026.06.01 | ₩12,029 | ₩12,164 | ₩11,547 | ₩11,828 | -1.67% | 371.6만 |
|---|
| 2026.05.29 | ₩12,485 | ₩12,700 | ₩11,936 | ₩12,177 | -2.47% | 446.2만 |
|---|
| 2026.05.28 | ₩12,016 | ₩12,673 | ₩11,936 | ₩12,418 | +3.35% | 715.2만 |
|---|
| 2026.05.27 | ₩11,426 | ₩12,459 | ₩11,144 | ₩12,110 | +5.99% | 924.6만 |
|---|
| 2026.05.26 | ₩11,721 | ₩11,815 | ₩11,265 | ₩11,292 | -3.66% | 382.5만 |
|---|
| 2026.05.22 | ₩10,957 | ₩11,560 | ₩10,755 | ₩11,372 | +3.79% | 460.8만 |
|---|
| 2026.05.21 | ₩11,112 | ₩11,345 | ₩10,849 | ₩10,997 | -1.04% | 658.1만 |
|---|
| 2026.05.20 | ₩10,836 | ₩11,319 | ₩10,648 | ₩11,077 | +2.23% | 404.1만 |
|---|
| 2026.05.19 | ₩11,050 | ₩11,131 | ₩10,527 | ₩10,809 | -2.18% | 411.1만 |
|---|
| 2026.05.18 | ₩12,029 | ₩12,137 | ₩11,097 | ₩11,332 | -5.80% | 433.4만 |
|---|
| 2026.05.15 | ₩11,131 | ₩12,217 | ₩10,997 | ₩12,029 | +8.07% | 529.1만 |
|---|
| 2026.05.14 | ₩11,761 | ₩11,761 | ₩11,104 | ₩11,560 | -1.71% | 358만 |
|---|
| 2026.05.13 | ₩11,600 | ₩12,150 | ₩11,363 | ₩11,788 | +1.62% | 613.3만 |
|---|
| 2026.05.12 | ₩11,547 | ₩11,627 | ₩10,735 | ₩10,957 | -5.11% | 464.9만 |
|---|
| 2026.05.11 | ₩11,520 | ₩12,271 | ₩11,413 | ₩11,708 | +1.63% | 456.1만 |
|---|
| 2026.05.08 | ₩11,292 | ₩11,701 | ₩11,144 | ₩11,493 | +1.78% | 511.2만 |
|---|
| 2026.05.07 | ₩12,043 | ₩12,405 | ₩10,930 | ₩10,997 | -8.69% | 851.2만 |
|---|
| 2026.05.06 | ₩11,238 | ₩11,252 | ₩10,775 | ₩10,903 | -2.98% | 607.3만 |
|---|
| 2026.05.05 | ₩10,527 | ₩11,178 | ₩10,527 | ₩10,970 | +4.20% | 562.5만 |
|---|
| 2026.05.04 | ₩10,460 | ₩10,621 | ₩10,051 | ₩10,273 | -1.79% | 401.6만 |
|---|
| 2026.05.01 | ₩10,313 | ₩10,775 | ₩10,313 | ₩10,514 | +1.95% | 374.4만 |
|---|
| 2026.04.30 | ₩10,206 | ₩10,581 | ₩10,071 | ₩10,380 | +1.71% | 525만 |
|---|
| 2026.04.29 | ₩10,729 | ₩10,742 | ₩9,709 | ₩10,031 | -6.50% | 635.4만 |
|---|
| 2026.04.28 | ₩10,588 | ₩10,648 | ₩10,192 | ₩10,635 | +0.44% | 546.9만 |
|---|
| 2026.04.27 | ₩10,876 | ₩11,050 | ₩10,514 | ₩10,688 | -1.73% | 299.2만 |
|---|
| 2026.04.24 | ₩10,903 | ₩11,024 | ₩10,608 | ₩10,876 | -0.25% | 337.9만 |
|---|
| 2026.04.23 | ₩10,957 | ₩11,273 | ₩10,615 | ₩10,876 | -0.73% | 676.5만 |
|---|
| 2026.04.22 | ₩10,474 | ₩10,963 | ₩10,413 | ₩10,836 | +3.46% | 434.7만 |
|---|
| 2026.04.21 | ₩10,460 | ₩10,735 | ₩10,071 | ₩10,152 | -2.95% | 349.7만 |
|---|
| 2026.04.20 | ₩10,313 | ₩10,574 | ₩10,232 | ₩10,273 | -0.39% | 369.7만 |
|---|
| 2026.04.17 | ₩10,313 | ₩10,601 | ₩10,185 | ₩10,501 | +1.82% | 1691.6만 |
|---|
| 2026.04.16 | ₩10,112 | ₩10,521 | ₩10,045 | ₩10,219 | +1.06% | 522.6만 |
|---|
| 2026.04.15 | ₩10,393 | ₩11,064 | ₩10,159 | ₩10,232 | -1.55% | 928.1만 |
|---|
| 2026.04.14 | ₩9,535 | ₩10,125 | ₩9,481 | ₩10,045 | +5.34% | 644.6만 |
|---|
| 2026.04.13 | ₩9,589 | ₩9,864 | ₩9,327 | ₩9,387 | -2.10% | 486.7만 |
|---|
| 2026.04.10 | ₩9,776 | ₩9,909 | ₩9,555 | ₩9,602 | -1.78% | 241.3만 |
|---|
| 2026.04.09 | ₩9,696 | ₩9,890 | ₩9,555 | ₩9,669 | -0.28% | 384.9만 |
|---|
| 2026.04.08 | ₩9,629 | ₩9,904 | ₩9,515 | ₩9,790 | +1.67% | 522.8만 |
|---|
| 2026.04.07 | ₩9,280 | ₩9,401 | ₩8,864 | ₩9,160 | -1.30% | 343.1만 |
|---|
| 2026.04.06 | ₩9,911 | ₩9,964 | ₩9,267 | ₩9,347 | -5.68% | 305.3만 |
|---|
| 2026.04.02 | ₩9,723 | ₩10,018 | ₩9,475 | ₩9,843 | +1.24% | 371.7만 |
|---|
| 2026.04.01 | ₩9,857 | ₩10,219 | ₩9,857 | ₩10,125 | +2.72% | 376.6만 |
|---|
| 2026.03.31 | ₩9,267 | ₩9,709 | ₩8,824 | ₩9,696 | +4.63% | 634.5만 |
|---|
| 2026.03.30 | ₩10,004 | ₩10,112 | ₩9,173 | ₩9,227 | -7.77% | 475.6만 |
|---|
| 2026.03.27 | ₩9,656 | ₩10,071 | ₩9,629 | ₩9,830 | +1.81% | 297.2만 |
|---|
| 2026.03.26 | ₩10,232 | ₩10,542 | ₩9,736 | ₩9,763 | -4.59% | 342.6만 |
|---|
| 2026.03.25 | ₩9,884 | ₩10,419 | ₩9,837 | ₩10,366 | +4.88% | 449.6만 |
|---|
| 2026.03.24 | ₩9,012 | ₩9,870 | ₩8,999 | ₩9,709 | +7.74% | 461.3만 |
|---|
| 2026.03.23 | ₩9,227 | ₩9,334 | ₩8,945 | ₩9,052 | -1.89% | 511만 |
|---|
| 2026.03.20 | ₩9,347 | ₩9,428 | ₩8,811 | ₩8,985 | -3.87% | 620.2만 |
|---|
| 2026.03.19 | ₩9,119 | ₩9,468 | ₩8,878 | ₩9,347 | +2.50% | 350.5만 |
|---|
| 2026.03.18 | ₩9,387 | ₩9,455 | ₩9,173 | ₩9,200 | -2.00% | 356.2만 |
|---|
| 2026.03.17 | ₩9,052 | ₩9,468 | ₩8,999 | ₩9,374 | +3.56% | 538.7만 |
|---|
| 2026.03.16 | ₩9,562 | ₩9,683 | ₩8,918 | ₩8,932 | -6.59% | 488.3만 |
|---|
| 2026.03.13 | ₩9,240 | ₩9,414 | ₩9,059 | ₩9,294 | +0.58% | 263만 |
|---|
| 2026.03.12 | ₩9,200 | ₩9,495 | ₩8,992 | ₩9,119 | -0.87% | 307.9만 |
|---|
| 2026.03.11 | ₩9,481 | ₩9,770 | ₩9,280 | ₩9,441 | -0.42% | 526.7만 |
|---|
| 2026.03.10 | ₩9,079 | ₩9,515 | ₩8,911 | ₩9,481 | +4.43% | 610.2만 |
|---|
| 2026.03.09 | ₩8,932 | ₩9,438 | ₩8,724 | ₩9,025 | +1.05% | 573.9만 |
|---|
| 2026.03.06 | ₩9,334 | ₩9,656 | ₩8,891 | ₩9,133 | -2.16% | 1141.8만 |
|---|
| 2026.03.05 | ₩9,669 | ₩9,817 | ₩9,173 | ₩9,575 | -0.97% | 871.4만 |
|---|
| 2026.03.04 | ₩10,125 | ₩10,405 | ₩9,615 | ₩9,803 | -3.18% | 873.1만 |
|---|
| 2026.03.03 | ₩9,830 | ₩10,266 | ₩9,716 | ₩10,058 | +2.32% | 564.2만 |
|---|
| 2026.03.02 | ₩9,656 | ₩10,333 | ₩9,615 | ₩10,152 | +5.14% | 854.2만 |
|---|
| 2026.02.27 | ₩9,575 | ₩10,259 | ₩9,160 | ₩10,165 | +6.16% | 1347만 |
|---|
| 2026.02.26 | ₩10,527 | ₩11,131 | ₩9,106 | ₩9,763 | -7.26% | 3886.3만 |
|---|
| 2026.02.25 | ₩14,390 | ₩15,436 | ₩14,282 | ₩14,752 | +2.52% | 792.5만 |
|---|
| 2026.02.24 | ₩14,269 | ₩14,685 | ₩14,028 | ₩14,390 | +0.85% | 403.2만 |
|---|
| 2026.02.23 | ₩15,074 | ₩15,288 | ₩14,014 | ₩14,336 | -4.89% | 534.6만 |
|---|
| 2026.02.20 | ₩14,618 | ₩15,121 | ₩14,341 | ₩15,060 | +3.03% | 399만 |
|---|
| 2026.02.19 | ₩15,395 | ₩15,523 | ₩14,484 | ₩14,658 | -4.79% | 422.3만 |
|---|
| 2026.02.18 | ₩15,221 | ₩15,845 | ₩14,913 | ₩15,691 | +3.08% | 435.5만 |
|---|
| 2026.02.17 | ₩14,899 | ₩15,201 | ₩14,443 | ₩15,141 | +1.62% | 496.9만 |
|---|
| 2026.02.13 | ₩14,148 | ₩15,308 | ₩14,136 | ₩14,966 | +5.78% | 480.3만 |
|---|
| 2026.02.12 | ₩15,060 | ₩15,060 | ₩14,202 | ₩14,336 | -4.81% | 453.7만 |
|---|
| 2026.02.11 | ₩15,945 | ₩15,945 | ₩14,618 | ₩14,886 | -6.64% | 652.7만 |
|---|
| 2026.02.10 | ₩16,066 | ₩16,126 | ₩15,355 | ₩15,570 | -3.09% | 384.8만 |
|---|
| 2026.02.09 | ₩15,892 | ₩16,401 | ₩15,610 | ₩15,986 | +0.59% | 369.2만 |
|---|
| 2026.02.06 | ₩15,369 | ₩16,053 | ₩15,288 | ₩15,905 | +3.49% | 475.7만 |
|---|
| 2026.02.05 | ₩15,731 | ₩15,758 | ₩14,685 | ₩14,926 | -5.12% | 567.9만 |
|---|
| 2026.02.04 | ₩15,677 | ₩16,167 | ₩14,671 | ₩16,039 | +2.31% | 701.1만 |
|---|
| 2026.02.03 | ₩15,033 | ₩15,811 | ₩14,477 | ₩15,194 | +1.07% | 436.7만 |
|---|
| 2026.02.02 | ₩14,933 | ₩15,422 | ₩14,403 | ₩14,940 | +0.04% | 437.2만 |
|---|
| 2026.01.30 | ₩15,556 | ₩16,093 | ₩14,685 | ₩15,188 | -2.37% | 487.2만 |
|---|
| 2026.01.29 | ₩15,650 | ₩15,711 | ₩14,081 | ₩15,704 | +0.34% | 712.4만 |
|---|
| 2026.01.28 | ₩15,328 | ₩16,039 | ₩14,913 | ₩15,650 | +2.10% | 860.1만 |
|---|
| 2026.01.27 | ₩14,980 | ₩15,328 | ₩14,533 | ₩15,315 | +2.24% | 500.2만 |
|---|
| 2026.01.26 | ₩14,001 | ₩15,193 | ₩13,719 | ₩14,953 | +6.80% | 704.8만 |
|---|
| 2026.01.23 | ₩14,738 | ₩14,953 | ₩14,041 | ₩14,121 | -4.19% | 483.5만 |
|---|
| 2026.01.22 | ₩13,934 | ₩14,732 | ₩13,491 | ₩14,484 | +3.95% | 805.3만 |
|---|
| 2026.01.21 | ₩13,196 | ₩13,719 | ₩12,754 | ₩13,706 | +3.86% | 619.8만 |
|---|
| 2026.01.20 | ₩12,526 | ₩13,210 | ₩12,190 | ₩13,196 | +5.35% | 740.1만 |
|---|
| 2026.01.16 | ₩13,290 | ₩13,531 | ₩12,834 | ₩12,888 | -3.03% | 693.1만 |
|---|
| 2026.01.15 | ₩12,619 | ₩13,370 | ₩12,619 | ₩13,263 | +5.10% | 505.4만 |
|---|
| 2026.01.14 | ₩13,370 | ₩13,746 | ₩12,485 | ₩12,512 | -6.42% | 678.3만 |
|---|
| 2026.01.13 | ₩13,545 | ₩13,806 | ₩12,988 | ₩13,411 | -0.99% | 713.7만 |
|---|
| 2026.01.12 | ₩11,969 | ₩13,484 | ₩11,969 | ₩13,424 | +12.16% | 863.4만 |
|---|
| 2026.01.09 | ₩12,298 | ₩12,472 | ₩11,842 | ₩12,070 | -1.85% | 438.9만 |
|---|
| 2026.01.08 | ₩12,070 | ₩12,405 | ₩11,815 | ₩11,868 | -1.67% | 480.9만 |
|---|
| 2026.01.07 | ₩12,673 | ₩12,673 | ₩11,816 | ₩12,137 | -4.23% | 576.5만 |
|---|
| 2026.01.06 | ₩12,110 | ₩13,122 | ₩12,110 | ₩12,740 | +5.20% | 545.5만 |
|---|
| 2026.01.05 | ₩13,156 | ₩13,169 | ₩11,982 | ₩12,110 | -7.95% | 570.5만 |
|---|
| 2026.01.02 | ₩12,593 | ₩13,303 | ₩12,593 | ₩12,982 | +3.09% | 596.2만 |
|---|
| 2025.12.31 | ₩12,606 | ₩12,626 | ₩12,324 | ₩12,365 | -1.91% | 580.8만 |
|---|
| 2025.12.30 | ₩13,384 | ₩13,411 | ₩12,573 | ₩12,606 | -5.81% | 981.3만 |
|---|
| 2025.12.29 | ₩13,545 | ₩13,687 | ₩13,142 | ₩13,357 | -1.39% | 304.9만 |
|---|
| 2025.12.26 | ₩13,679 | ₩13,800 | ₩13,370 | ₩13,719 | +0.29% | 223.2만 |
|---|
| 2025.12.24 | ₩13,384 | ₩13,753 | ₩13,223 | ₩13,666 | +2.10% | 219.8만 |
|---|
| 2025.12.23 | ₩13,290 | ₩13,478 | ₩12,787 | ₩13,384 | +0.71% | 496.4만 |
|---|
| 2025.12.22 | ₩12,821 | ₩14,034 | ₩12,754 | ₩13,491 | +5.23% | 965만 |
|---|
| 2025.12.19 | ₩12,003 | ₩12,847 | ₩12,003 | ₩12,727 | +6.03% | 712.7만 |
|---|
| 2025.12.18 | ₩11,359 | ₩12,070 | ₩11,265 | ₩12,003 | +5.67% | 588.3만 |
|---|
| 2025.12.17 | ₩11,413 | ₩11,734 | ₩11,131 | ₩11,238 | -1.53% | 401만 |
|---|
| 2025.12.16 | ₩11,198 | ₩11,547 | ₩11,154 | ₩11,413 | +1.92% | 488.8만 |
|---|
| 2025.12.15 | ₩11,547 | ₩11,741 | ₩11,265 | ₩11,359 | -1.63% | 495.5만 |
|---|
| 2025.12.12 | ₩12,391 | ₩12,459 | ₩11,104 | ₩11,426 | -7.79% | 915.9만 |
|---|
| 2025.12.11 | ₩11,828 | ₩12,425 | ₩11,647 | ₩12,284 | +3.85% | 684만 |
|---|
| 2025.12.10 | ₩10,983 | ₩12,231 | ₩10,916 | ₩11,828 | +7.69% | 812.8만 |
|---|
| 2025.12.09 | ₩10,688 | ₩11,305 | ₩10,601 | ₩10,983 | +2.76% | 423.1만 |
|---|
| 2025.12.08 | ₩10,621 | ₩10,829 | ₩10,413 | ₩10,742 | +1.14% | 399.9만 |
|---|
| 2025.12.05 | ₩10,970 | ₩10,970 | ₩10,480 | ₩10,621 | -3.18% | 463.4만 |
|---|
| 2025.12.04 | ₩10,434 | ₩11,017 | ₩10,326 | ₩10,970 | +5.14% | 573.6만 |
|---|
| 2025.12.03 | ₩10,018 | ₩10,514 | ₩9,830 | ₩10,447 | +4.28% | 578.3만 |
|---|
| 2025.12.02 | ₩10,125 | ₩10,259 | ₩9,562 | ₩10,018 | -1.06% | 594만 |
|---|
| 2025.12.01 | ₩9,803 | ₩10,232 | ₩9,699 | ₩10,018 | +2.19% | 551.6만 |
|---|
| 2025.11.28 | ₩10,058 | ₩10,145 | ₩9,911 | ₩10,071 | +0.13% | 161.2만 |
|---|
| 2025.11.26 | ₩10,031 | ₩10,145 | ₩9,703 | ₩10,045 | +0.13% | 324.6만 |
|---|
| 2025.11.25 | ₩9,428 | ₩10,132 | ₩9,294 | ₩10,018 | +6.26% | 637.1만 |
|---|
| 2025.11.24 | ₩9,562 | ₩9,669 | ₩9,334 | ₩9,455 | -1.12% | 732만 |
|---|
| 2025.11.21 | ₩8,918 | ₩9,750 | ₩8,767 | ₩9,548 | +7.07% | 880.1만 |
|---|
| 2025.11.20 | ₩9,857 | ₩10,212 | ₩8,918 | ₩8,958 | -9.12% | 1017.3만 |
|---|
| 2025.11.19 | ₩9,736 | ₩9,834 | ₩9,367 | ₩9,562 | -1.79% | 806.5만 |
|---|
| 2025.11.18 | ₩9,884 | ₩10,232 | ₩9,629 | ₩9,790 | -0.95% | 936.8만 |
|---|
| 2025.11.17 | ₩10,822 | ₩11,077 | ₩10,085 | ₩10,179 | -5.95% | 799만 |
|---|
| 2025.11.14 | ₩9,843 | ₩11,339 | ₩9,843 | ₩10,970 | +11.44% | 754.1만 |
|---|
| 2025.11.13 | ₩11,010 | ₩11,158 | ₩10,152 | ₩10,192 | -7.43% | 987.9만 |
|---|
| 2025.11.12 | ₩12,499 | ₩12,499 | ₩11,211 | ₩11,278 | -9.76% | 830.9만 |
|---|
| 2025.11.11 | ₩12,391 | ₩12,713 | ₩12,143 | ₩12,351 | -0.32% | 825.4만 |
|---|
| 2025.11.10 | ₩12,016 | ₩12,847 | ₩11,775 | ₩12,298 | +2.34% | 901.3만 |
|---|
| 2025.11.07 | ₩10,836 | ₩11,661 | ₩10,675 | ₩11,453 | +5.69% | 713.5만 |
|---|
| 2025.11.06 | ₩11,868 | ₩12,606 | ₩10,997 | ₩11,225 | -5.42% | 1595.7만 |
|---|
| 2025.11.05 | ₩10,420 | ₩11,614 | ₩10,420 | ₩11,158 | +7.08% | 779.5만 |
|---|
| 2025.11.04 | ₩10,755 | ₩11,131 | ₩10,326 | ₩10,366 | -3.62% | 797.9만 |
|---|
| 2025.11.03 | ₩11,600 | ₩11,962 | ₩11,252 | ₩11,278 | -2.77% | 475만 |
|---|
| 2025.10.31 | ₩11,372 | ₩11,627 | ₩11,198 | ₩11,614 | +2.12% | 562.9만 |
|---|
| 2025.10.30 | ₩11,721 | ₩11,828 | ₩11,252 | ₩11,252 | -4.00% | 465.5만 |
|---|
| 2025.10.29 | ₩11,855 | ₩12,794 | ₩11,761 | ₩11,962 | +0.90% | 845.5만 |
|---|
| 2025.10.28 | ₩12,056 | ₩12,298 | ₩11,661 | ₩11,775 | -2.34% | 411.6만 |
|---|
| 2025.10.27 | ₩12,096 | ₩12,512 | ₩11,842 | ₩12,177 | +0.67% | 350.8만 |
|---|
| 2025.10.24 | ₩12,968 | ₩13,109 | ₩11,989 | ₩12,003 | -7.45% | 623.7만 |
|---|
| 2025.10.23 | ₩11,949 | ₩12,096 | ₩11,721 | ₩12,003 | +0.45% | 360만 |
|---|
| 2025.10.22 | ₩12,244 | ₩12,244 | ₩11,473 | ₩12,016 | -1.86% | 627.9만 |
|---|
| 2025.10.21 | ₩12,351 | ₩12,365 | ₩11,761 | ₩12,123 | -1.85% | 553.7만 |
|---|
| 2025.10.20 | ₩11,922 | ₩12,210 | ₩11,775 | ₩12,056 | +1.12% | 415.9만 |
|---|
| 2025.10.17 | ₩11,748 | ₩12,096 | ₩11,413 | ₩11,734 | -0.11% | 499.8만 |
|---|
| 2025.10.16 | ₩13,800 | ₩13,907 | ₩11,748 | ₩11,754 | -14.82% | 1100.5만 |
|---|
| 2025.10.15 | ₩12,653 | ₩13,900 | ₩12,653 | ₩13,800 | +9.06% | 1139.5만 |
|---|
| 2025.10.14 | ₩11,600 | ₩12,378 | ₩10,963 | ₩12,164 | +4.86% | 602.2만 |
|---|
| 2025.10.13 | ₩12,204 | ₩12,472 | ₩11,681 | ₩11,788 | -3.41% | 500.6만 |
|---|
| 2025.10.10 | ₩12,311 | ₩12,727 | ₩11,553 | ₩11,721 | -4.79% | 677.7만 |
|---|