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 | ₩5,012 | ₩5,033 | ₩4,825 | ₩4,932 | -1.60% | 556.3만 |
| 2026.10.08 | ₩5,066 | ₩5,133 | ₩4,852 | ₩5,026 | -0.79% | 553.1만 |
| 2026.10.07 | ₩5,307 | ₩5,307 | ₩5,079 | ₩5,120 | -3.54% | 605.7만 |
| 2026.10.06 | ₩5,307 | ₩5,502 | ₩5,280 | ₩5,441 | +2.53% | 672.6만 |
| 2026.10.05 | ₩5,495 | ₩5,495 | ₩5,193 | ₩5,227 | -4.88% | 631.7만 |
| 2026.10.02 | ₩5,361 | ₩5,488 | ₩5,280 | ₩5,468 | +2.00% | 574.8만 |
| 2026.10.01 | ₩5,428 | ₩5,428 | ₩5,140 | ₩5,213 | -3.95% | 636.8만 |
| 2026.09.30 | ₩5,361 | ₩5,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,401 |
| +0.75% |
| 710.1만 |
| 2026.09.29 | ₩5,280 | ₩5,401 | ₩5,234 | ₩5,347 | +1.27% | 820.1만 |
|---|
| 2026.09.28 | ₩5,321 | ₩5,381 | ₩5,053 | ₩5,133 | -3.53% | 657.6만 |
|---|
| 2026.09.25 | ₩5,294 | ₩5,414 | ₩5,240 | ₩5,401 | +2.03% | 559.5만 |
|---|
| 2026.09.24 | ₩5,106 | ₩5,280 | ₩5,039 | ₩5,267 | +3.15% | 791.9만 |
|---|
| 2026.09.23 | ₩5,307 | ₩5,347 | ₩5,126 | ₩5,173 | -2.53% | 564.5만 |
|---|
| 2026.09.22 | ₩5,508 | ₩5,535 | ₩5,294 | ₩5,307 | -3.65% | 615.9만 |
|---|
| 2026.09.21 | ₩5,482 | ₩5,562 | ₩5,314 | ₩5,455 | -0.49% | 548.6만 |
|---|
| 2026.09.18 | ₩5,461 | ₩5,562 | ₩5,207 | ₩5,441 | -0.37% | 1730.7만 |
|---|
| 2026.09.17 | ₩5,770 | ₩5,843 | ₩5,649 | ₩5,683 | -1.51% | 436만 |
|---|
| 2026.09.16 | ₩5,951 | ₩5,991 | ₩5,508 | ₩5,629 | -5.41% | 516.8만 |
|---|
| 2026.09.15 | ₩5,964 | ₩5,977 | ₩5,796 | ₩5,870 | -1.57% | 687.2만 |
|---|
| 2026.09.14 | ₩5,951 | ₩6,024 | ₩5,857 | ₩5,910 | -0.68% | 405.5만 |
|---|
| 2026.09.11 | ₩6,205 | ₩6,272 | ₩6,058 | ₩6,192 | -0.22% | 601.8만 |
|---|
| 2026.09.10 | ₩5,863 | ₩6,185 | ₩5,842 | ₩6,098 | +4.00% | 644.6만 |
|---|
| 2026.09.09 | ₩6,205 | ₩6,339 | ₩5,890 | ₩6,004 | -3.24% | 660.6만 |
|---|
| 2026.09.08 | ₩6,192 | ₩6,607 | ₩6,192 | ₩6,299 | +1.73% | 664만 |
|---|
| 2026.09.04 | ₩6,098 | ₩6,172 | ₩6,011 | ₩6,165 | +1.10% | 299.5만 |
|---|
| 2026.09.03 | ₩6,111 | ₩6,199 | ₩6,031 | ₩6,085 | -0.44% | 366.7만 |
|---|
| 2026.09.02 | ₩5,857 | ₩6,199 | ₩5,843 | ₩6,125 | +4.58% | 632.2만 |
|---|
| 2026.09.01 | ₩5,897 | ₩5,964 | ₩5,776 | ₩5,843 | -0.91% | 615.9만 |
|---|
| 2026.08.31 | ₩6,098 | ₩6,125 | ₩5,863 | ₩5,924 | -2.86% | 684.5만 |
|---|
| 2026.08.28 | ₩6,272 | ₩6,426 | ₩6,132 | ₩6,152 | -1.92% | 657.3만 |
|---|
| 2026.08.27 | ₩6,433 | ₩6,487 | ₩6,178 | ₩6,259 | -2.71% | 556.8만 |
|---|
| 2026.08.26 | ₩6,111 | ₩6,339 | ₩6,098 | ₩6,312 | +3.29% | 456.6만 |
|---|
| 2026.08.25 | ₩6,286 | ₩6,339 | ₩6,071 | ₩6,098 | -2.99% | 552.6만 |
|---|
| 2026.08.24 | ₩6,366 | ₩6,379 | ₩6,004 | ₩6,125 | -3.79% | 658.7만 |
|---|
| 2026.08.21 | ₩6,366 | ₩6,426 | ₩6,205 | ₩6,286 | -1.26% | 829만 |
|---|
| 2026.08.20 | ₩6,487 | ₩6,607 | ₩6,165 | ₩6,312 | -2.69% | 832.6만 |
|---|
| 2026.08.19 | ₩6,460 | ₩6,621 | ₩6,400 | ₩6,594 | +2.07% | 443.2만 |
|---|
| 2026.08.18 | ₩6,580 | ₩6,701 | ₩6,353 | ₩6,433 | -2.24% | 554.1만 |
|---|
| 2026.08.17 | ₩6,822 | ₩6,835 | ₩6,527 | ₩6,674 | -2.16% | 642.7만 |
|---|
| 2026.08.14 | ₩6,902 | ₩7,090 | ₩6,768 | ₩6,768 | -1.94% | 635.4만 |
|---|
| 2026.08.13 | ₩6,942 | ₩7,090 | ₩6,768 | ₩6,929 | -0.19% | 420.3만 |
|---|
| 2026.08.12 | ₩7,371 | ₩7,425 | ₩6,889 | ₩6,956 | -5.64% | 554.9만 |
|---|
| 2026.08.11 | ₩7,197 | ₩7,411 | ₩7,076 | ₩7,170 | -0.37% | 444.4만 |
|---|
| 2026.08.10 | ₩7,385 | ₩7,385 | ₩7,117 | ₩7,130 | -3.45% | 562.9만 |
|---|
| 2026.08.07 | ₩7,264 | ₩7,579 | ₩6,962 | ₩7,438 | +2.40% | 1079.2만 |
|---|
| 2026.08.06 | ₩8,390 | ₩8,470 | ₩6,916 | ₩7,036 | -16.13% | 1865.3만 |
|---|
| 2026.08.05 | ₩7,746 | ₩7,874 | ₩7,452 | ₩7,559 | -2.42% | 996.7만 |
|---|
| 2026.08.04 | ₩7,626 | ₩8,108 | ₩7,539 | ₩8,055 | +5.62% | 890.5만 |
|---|
| 2026.08.03 | ₩7,036 | ₩7,626 | ₩7,009 | ₩7,606 | +8.10% | 748.4만 |
|---|
| 2026.07.31 | ₩7,050 | ₩7,063 | ₩6,688 | ₩6,996 | -0.76% | 661.2만 |
|---|
| 2026.07.30 | ₩6,701 | ₩6,976 | ₩6,673 | ₩6,808 | +1.60% | 450.8만 |
|---|
| 2026.07.29 | ₩6,875 | ₩6,902 | ₩6,393 | ₩6,446 | -6.24% | 552.3만 |
|---|
| 2026.07.28 | ₩7,237 | ₩7,304 | ₩6,755 | ₩6,835 | -5.56% | 1221.2만 |
|---|
| 2026.07.27 | ₩7,217 | ₩7,438 | ₩7,150 | ₩7,385 | +2.32% | 411.2만 |
|---|
| 2026.07.24 | ₩7,639 | ₩7,679 | ₩7,036 | ₩7,130 | -6.67% | 696만 |
|---|
| 2026.07.23 | ₩7,706 | ₩7,773 | ₩7,402 | ₩7,539 | -2.17% | 510.1만 |
|---|
| 2026.07.22 | ₩8,015 | ₩8,268 | ₩7,760 | ₩7,800 | -2.68% | 834.7만 |
|---|
| 2026.07.21 | ₩7,921 | ₩8,262 | ₩7,880 | ₩8,102 | +2.28% | 658.6만 |
|---|
| 2026.07.20 | ₩8,189 | ₩8,229 | ₩7,773 | ₩7,974 | -2.62% | 804.8만 |
|---|
| 2026.07.17 | ₩8,242 | ₩8,490 | ₩7,874 | ₩8,189 | -0.65% | 1261.6만 |
|---|
| 2026.07.16 | ₩8,510 | ₩8,551 | ₩8,189 | ₩8,376 | -1.57% | 502.1만 |
|---|
| 2026.07.15 | ₩8,564 | ₩8,892 | ₩8,256 | ₩8,537 | -0.31% | 493.4만 |
|---|
| 2026.07.14 | ₩8,430 | ₩8,577 | ₩8,309 | ₩8,417 | -0.16% | 317.8만 |
|---|
| 2026.07.13 | ₩8,403 | ₩8,470 | ₩8,135 | ₩8,202 | -2.39% | 597.6만 |
|---|
| 2026.07.10 | ₩8,671 | ₩8,792 | ₩8,363 | ₩8,537 | -1.55% | 579.6만 |
|---|
| 2026.07.09 | ₩8,819 | ₩8,946 | ₩8,584 | ₩8,658 | -1.82% | 559.8만 |
|---|
| 2026.07.08 | ₩8,698 | ₩8,855 | ₩8,296 | ₩8,497 | -2.31% | 629.6만 |
|---|
| 2026.07.07 | ₩9,408 | ₩9,636 | ₩8,819 | ₩8,872 | -5.70% | 921.1만 |
|---|
| 2026.07.06 | ₩9,408 | ₩9,576 | ₩9,194 | ₩9,408 | 0.00% | 528.6만 |
|---|
| 2026.07.02 | ₩9,650 | ₩10,112 | ₩9,160 | ₩9,341 | -3.19% | 560.5만 |
|---|
| 2026.07.01 | ₩9,703 | ₩10,065 | ₩9,462 | ₩9,609 | -0.97% | 521.4만 |
|---|
| 2026.06.30 | ₩10,105 | ₩10,373 | ₩9,522 | ₩9,931 | -1.72% | 699.4만 |
|---|
| 2026.06.29 | ₩9,609 | ₩9,784 | ₩9,040 | ₩9,703 | +0.98% | 816.1만 |
|---|
| 2026.06.26 | ₩10,139 | ₩10,212 | ₩9,455 | ₩9,542 | -5.88% | 670.5만 |
|---|
| 2026.06.25 | ₩10,387 | ₩10,534 | ₩9,884 | ₩10,306 | -0.77% | 575.7만 |
|---|
| 2026.06.24 | ₩10,749 | ₩10,923 | ₩10,273 | ₩10,306 | -4.11% | 438.7만 |
|---|
| 2026.06.23 | ₩10,943 | ₩11,231 | ₩10,586 | ₩10,588 | -3.25% | 460만 |
|---|
| 2026.06.22 | ₩10,601 | ₩11,640 | ₩10,601 | ₩11,445 | +7.96% | 510.4만 |
|---|
| 2026.06.18 | ₩10,387 | ₩10,789 | ₩10,139 | ₩10,722 | +3.23% | 865만 |
|---|
| 2026.06.17 | ₩10,601 | ₩10,916 | ₩10,166 | ₩10,266 | -3.16% | 741.5만 |
|---|
| 2026.06.16 | ₩10,896 | ₩11,279 | ₩10,507 | ₩10,534 | -3.32% | 583.3만 |
|---|
| 2026.06.15 | ₩10,856 | ₩10,923 | ₩10,432 | ₩10,829 | -0.25% | 831.7만 |
|---|
| 2026.06.12 | ₩10,132 | ₩10,782 | ₩10,072 | ₩10,414 | +2.78% | 607.6만 |
|---|
| 2026.06.11 | ₩9,382 | ₩10,018 | ₩9,140 | ₩9,985 | +6.43% | 773.2만 |
|---|
| 2026.06.10 | ₩9,770 | ₩9,824 | ₩9,113 | ₩9,160 | -6.24% | 723만 |
|---|
| 2026.06.09 | ₩10,507 | ₩10,695 | ₩9,455 | ₩9,924 | -5.55% | 603.1만 |
|---|
| 2026.06.08 | ₩11,204 | ₩11,432 | ₩10,407 | ₩10,507 | -6.22% | 539.1만 |
|---|
| 2026.06.05 | ₩12,102 | ₩12,183 | ₩10,615 | ₩10,842 | -10.41% | 842.7만 |
|---|
| 2026.06.04 | ₩11,580 | ₩12,792 | ₩11,298 | ₩12,183 | +5.21% | 1075.5만 |
|---|
| 2026.06.03 | ₩12,156 | ₩12,250 | ₩11,700 | ₩11,727 | -3.53% | 386.9만 |
|---|
| 2026.06.02 | ₩11,854 | ₩12,504 | ₩11,848 | ₩12,357 | +4.24% | 431.9만 |
|---|
| 2026.06.01 | ₩12,022 | ₩12,156 | ₩11,539 | ₩11,821 | -1.67% | 371.6만 |
|---|
| 2026.05.29 | ₩12,477 | ₩12,692 | ₩11,928 | ₩12,169 | -2.47% | 446.2만 |
|---|
| 2026.05.28 | ₩12,008 | ₩12,665 | ₩11,928 | ₩12,410 | +3.35% | 715.2만 |
|---|
| 2026.05.27 | ₩11,419 | ₩12,451 | ₩11,137 | ₩12,102 | +5.99% | 924.6만 |
|---|
| 2026.05.26 | ₩11,714 | ₩11,807 | ₩11,258 | ₩11,285 | -3.66% | 382.5만 |
|---|
| 2026.05.22 | ₩10,950 | ₩11,553 | ₩10,749 | ₩11,365 | +3.79% | 460.8만 |
|---|
| 2026.05.21 | ₩11,105 | ₩11,338 | ₩10,842 | ₩10,990 | -1.04% | 658.1만 |
|---|
| 2026.05.20 | ₩10,829 | ₩11,311 | ₩10,641 | ₩11,070 | +2.23% | 404.1만 |
|---|
| 2026.05.19 | ₩11,043 | ₩11,124 | ₩10,521 | ₩10,802 | -2.18% | 411.1만 |
|---|
| 2026.05.18 | ₩12,022 | ₩12,129 | ₩11,090 | ₩11,325 | -5.80% | 433.4만 |
|---|
| 2026.05.15 | ₩11,124 | ₩12,209 | ₩10,990 | ₩12,022 | +8.07% | 529.1만 |
|---|
| 2026.05.14 | ₩11,754 | ₩11,754 | ₩11,097 | ₩11,553 | -1.71% | 358만 |
|---|
| 2026.05.13 | ₩11,593 | ₩12,142 | ₩11,356 | ₩11,781 | +1.62% | 613.3만 |
|---|
| 2026.05.12 | ₩11,539 | ₩11,620 | ₩10,728 | ₩10,950 | -5.11% | 464.9만 |
|---|
| 2026.05.11 | ₩11,512 | ₩12,263 | ₩11,405 | ₩11,700 | +1.63% | 456.1만 |
|---|
| 2026.05.08 | ₩11,285 | ₩11,693 | ₩11,137 | ₩11,486 | +1.78% | 511.2만 |
|---|
| 2026.05.07 | ₩12,035 | ₩12,397 | ₩10,923 | ₩10,990 | -8.69% | 851.2만 |
|---|
| 2026.05.06 | ₩11,231 | ₩11,244 | ₩10,769 | ₩10,896 | -2.98% | 607.3만 |
|---|
| 2026.05.05 | ₩10,521 | ₩11,171 | ₩10,521 | ₩10,963 | +4.20% | 562.5만 |
|---|
| 2026.05.04 | ₩10,454 | ₩10,615 | ₩10,045 | ₩10,266 | -1.79% | 401.6만 |
|---|
| 2026.05.01 | ₩10,306 | ₩10,769 | ₩10,306 | ₩10,507 | +1.95% | 374.4만 |
|---|
| 2026.04.30 | ₩10,199 | ₩10,574 | ₩10,065 | ₩10,373 | +1.71% | 525만 |
|---|
| 2026.04.29 | ₩10,722 | ₩10,735 | ₩9,703 | ₩10,025 | -6.50% | 635.4만 |
|---|
| 2026.04.28 | ₩10,581 | ₩10,641 | ₩10,186 | ₩10,628 | +0.44% | 546.9만 |
|---|
| 2026.04.27 | ₩10,869 | ₩11,043 | ₩10,507 | ₩10,682 | -1.73% | 299.2만 |
|---|
| 2026.04.24 | ₩10,896 | ₩11,017 | ₩10,601 | ₩10,869 | -0.25% | 337.9만 |
|---|
| 2026.04.23 | ₩10,950 | ₩11,266 | ₩10,608 | ₩10,869 | -0.73% | 676.5만 |
|---|
| 2026.04.22 | ₩10,467 | ₩10,956 | ₩10,407 | ₩10,829 | +3.46% | 434.7만 |
|---|
| 2026.04.21 | ₩10,454 | ₩10,728 | ₩10,065 | ₩10,145 | -2.95% | 349.7만 |
|---|
| 2026.04.20 | ₩10,306 | ₩10,568 | ₩10,226 | ₩10,266 | -0.39% | 369.7만 |
|---|
| 2026.04.17 | ₩10,306 | ₩10,594 | ₩10,179 | ₩10,494 | +1.82% | 1691.6만 |
|---|
| 2026.04.16 | ₩10,105 | ₩10,514 | ₩10,038 | ₩10,212 | +1.06% | 522.6만 |
|---|
| 2026.04.15 | ₩10,387 | ₩11,057 | ₩10,152 | ₩10,226 | -1.55% | 928.1만 |
|---|
| 2026.04.14 | ₩9,529 | ₩10,119 | ₩9,475 | ₩10,038 | +5.34% | 644.6만 |
|---|
| 2026.04.13 | ₩9,583 | ₩9,857 | ₩9,321 | ₩9,382 | -2.10% | 486.7만 |
|---|
| 2026.04.10 | ₩9,770 | ₩9,903 | ₩9,549 | ₩9,596 | -1.78% | 241.3만 |
|---|
| 2026.04.09 | ₩9,690 | ₩9,884 | ₩9,549 | ₩9,663 | -0.28% | 384.9만 |
|---|
| 2026.04.08 | ₩9,623 | ₩9,898 | ₩9,509 | ₩9,784 | +1.67% | 522.8만 |
|---|
| 2026.04.07 | ₩9,274 | ₩9,395 | ₩8,859 | ₩9,154 | -1.30% | 343.1만 |
|---|
| 2026.04.06 | ₩9,904 | ₩9,958 | ₩9,261 | ₩9,341 | -5.68% | 305.3만 |
|---|
| 2026.04.02 | ₩9,717 | ₩10,011 | ₩9,469 | ₩9,837 | +1.24% | 371.7만 |
|---|
| 2026.04.01 | ₩9,851 | ₩10,212 | ₩9,851 | ₩10,119 | +2.72% | 376.6만 |
|---|
| 2026.03.31 | ₩9,261 | ₩9,703 | ₩8,819 | ₩9,690 | +4.63% | 634.5만 |
|---|
| 2026.03.30 | ₩9,998 | ₩10,105 | ₩9,167 | ₩9,221 | -7.77% | 475.6만 |
|---|
| 2026.03.27 | ₩9,650 | ₩10,065 | ₩9,623 | ₩9,824 | +1.81% | 297.2만 |
|---|
| 2026.03.26 | ₩10,226 | ₩10,535 | ₩9,730 | ₩9,757 | -4.59% | 342.6만 |
|---|
| 2026.03.25 | ₩9,877 | ₩10,412 | ₩9,831 | ₩10,360 | +4.88% | 449.6만 |
|---|
| 2026.03.24 | ₩9,006 | ₩9,864 | ₩8,993 | ₩9,703 | +7.74% | 461.3만 |
|---|
| 2026.03.23 | ₩9,221 | ₩9,328 | ₩8,939 | ₩9,046 | -1.89% | 511만 |
|---|
| 2026.03.20 | ₩9,341 | ₩9,422 | ₩8,805 | ₩8,979 | -3.87% | 620.2만 |
|---|
| 2026.03.19 | ₩9,113 | ₩9,462 | ₩8,872 | ₩9,341 | +2.50% | 350.5만 |
|---|
| 2026.03.18 | ₩9,382 | ₩9,449 | ₩9,167 | ₩9,194 | -2.00% | 356.2만 |
|---|
| 2026.03.17 | ₩9,046 | ₩9,462 | ₩8,993 | ₩9,368 | +3.56% | 538.7만 |
|---|
| 2026.03.16 | ₩9,556 | ₩9,676 | ₩8,912 | ₩8,926 | -6.59% | 488.3만 |
|---|
| 2026.03.13 | ₩9,234 | ₩9,408 | ₩9,053 | ₩9,288 | +0.58% | 263만 |
|---|
| 2026.03.12 | ₩9,194 | ₩9,489 | ₩8,986 | ₩9,113 | -0.87% | 307.9만 |
|---|
| 2026.03.11 | ₩9,475 | ₩9,764 | ₩9,274 | ₩9,435 | -0.42% | 526.7만 |
|---|
| 2026.03.10 | ₩9,073 | ₩9,509 | ₩8,906 | ₩9,475 | +4.43% | 610.2만 |
|---|
| 2026.03.09 | ₩8,926 | ₩9,432 | ₩8,718 | ₩9,020 | +1.05% | 573.9만 |
|---|
| 2026.03.06 | ₩9,328 | ₩9,650 | ₩8,886 | ₩9,127 | -2.16% | 1141.8만 |
|---|
| 2026.03.05 | ₩9,663 | ₩9,810 | ₩9,167 | ₩9,569 | -0.97% | 871.4만 |
|---|
| 2026.03.04 | ₩10,119 | ₩10,399 | ₩9,609 | ₩9,797 | -3.18% | 873.1만 |
|---|
| 2026.03.03 | ₩9,824 | ₩10,259 | ₩9,710 | ₩10,052 | +2.32% | 564.2만 |
|---|
| 2026.03.02 | ₩9,650 | ₩10,326 | ₩9,609 | ₩10,145 | +5.14% | 854.2만 |
|---|
| 2026.02.27 | ₩9,569 | ₩10,253 | ₩9,154 | ₩10,159 | +6.16% | 1347만 |
|---|
| 2026.02.26 | ₩10,521 | ₩11,124 | ₩9,100 | ₩9,757 | -7.26% | 3886.3만 |
|---|
| 2026.02.25 | ₩14,381 | ₩15,426 | ₩14,273 | ₩14,742 | +2.52% | 792.5만 |
|---|
| 2026.02.24 | ₩14,260 | ₩14,675 | ₩14,019 | ₩14,381 | +0.85% | 403.2만 |
|---|
| 2026.02.23 | ₩15,064 | ₩15,279 | ₩14,005 | ₩14,327 | -4.89% | 534.6만 |
|---|
| 2026.02.20 | ₩14,608 | ₩15,111 | ₩14,332 | ₩15,051 | +3.03% | 399만 |
|---|
| 2026.02.19 | ₩15,386 | ₩15,513 | ₩14,474 | ₩14,649 | -4.79% | 422.3만 |
|---|
| 2026.02.18 | ₩15,211 | ₩15,835 | ₩14,903 | ₩15,681 | +3.08% | 435.5만 |
|---|
| 2026.02.17 | ₩14,890 | ₩15,191 | ₩14,434 | ₩15,131 | +1.62% | 496.9만 |
|---|
| 2026.02.13 | ₩14,139 | ₩15,299 | ₩14,127 | ₩14,957 | +5.78% | 480.3만 |
|---|
| 2026.02.12 | ₩15,051 | ₩15,051 | ₩14,193 | ₩14,327 | -4.81% | 453.7만 |
|---|
| 2026.02.11 | ₩15,935 | ₩15,935 | ₩14,608 | ₩14,876 | -6.64% | 652.7만 |
|---|
| 2026.02.10 | ₩16,056 | ₩16,116 | ₩15,346 | ₩15,560 | -3.09% | 384.8만 |
|---|
| 2026.02.09 | ₩15,882 | ₩16,391 | ₩15,600 | ₩15,975 | +0.59% | 369.2만 |
|---|
| 2026.02.06 | ₩15,359 | ₩16,042 | ₩15,279 | ₩15,895 | +3.49% | 475.7만 |
|---|
| 2026.02.05 | ₩15,721 | ₩15,748 | ₩14,675 | ₩14,917 | -5.12% | 567.9만 |
|---|
| 2026.02.04 | ₩15,667 | ₩16,156 | ₩14,662 | ₩16,029 | +2.31% | 701.1만 |
|---|
| 2026.02.03 | ₩15,024 | ₩15,801 | ₩14,468 | ₩15,185 | +1.07% | 436.7만 |
|---|
| 2026.02.02 | ₩14,923 | ₩15,413 | ₩14,394 | ₩14,930 | +0.04% | 437.2만 |
|---|
| 2026.01.30 | ₩15,547 | ₩16,083 | ₩14,675 | ₩15,178 | -2.37% | 487.2만 |
|---|
| 2026.01.29 | ₩15,640 | ₩15,701 | ₩14,072 | ₩15,694 | +0.34% | 712.4만 |
|---|
| 2026.01.28 | ₩15,319 | ₩16,029 | ₩14,903 | ₩15,640 | +2.10% | 860.1만 |
|---|
| 2026.01.27 | ₩14,970 | ₩15,319 | ₩14,524 | ₩15,305 | +2.24% | 500.2만 |
|---|
| 2026.01.26 | ₩13,992 | ₩15,183 | ₩13,710 | ₩14,943 | +6.80% | 704.8만 |
|---|
| 2026.01.23 | ₩14,729 | ₩14,943 | ₩14,032 | ₩14,113 | -4.19% | 483.5만 |
|---|
| 2026.01.22 | ₩13,925 | ₩14,722 | ₩13,483 | ₩14,474 | +3.95% | 805.3만 |
|---|
| 2026.01.21 | ₩13,188 | ₩13,710 | ₩12,745 | ₩13,697 | +3.86% | 619.8만 |
|---|
| 2026.01.20 | ₩12,518 | ₩13,201 | ₩12,183 | ₩13,188 | +5.35% | 740.1만 |
|---|
| 2026.01.16 | ₩13,282 | ₩13,523 | ₩12,826 | ₩12,880 | -3.03% | 693.1만 |
|---|
| 2026.01.15 | ₩12,611 | ₩13,362 | ₩12,611 | ₩13,255 | +5.10% | 505.4만 |
|---|
| 2026.01.14 | ₩13,362 | ₩13,737 | ₩12,477 | ₩12,504 | -6.42% | 678.3만 |
|---|
| 2026.01.13 | ₩13,536 | ₩13,798 | ₩12,980 | ₩13,402 | -0.99% | 713.7만 |
|---|
| 2026.01.12 | ₩11,961 | ₩13,476 | ₩11,961 | ₩13,416 | +12.16% | 863.4만 |
|---|
| 2026.01.09 | ₩12,290 | ₩12,464 | ₩11,834 | ₩12,062 | -1.85% | 438.9만 |
|---|
| 2026.01.08 | ₩12,062 | ₩12,397 | ₩11,807 | ₩11,861 | -1.67% | 480.9만 |
|---|
| 2026.01.07 | ₩12,665 | ₩12,665 | ₩11,809 | ₩12,129 | -4.23% | 576.5만 |
|---|
| 2026.01.06 | ₩12,102 | ₩13,114 | ₩12,102 | ₩12,732 | +5.20% | 545.5만 |
|---|
| 2026.01.05 | ₩13,148 | ₩13,161 | ₩11,975 | ₩12,102 | -7.95% | 570.5만 |
|---|
| 2026.01.02 | ₩12,585 | ₩13,295 | ₩12,585 | ₩12,973 | +3.09% | 596.2만 |
|---|
| 2025.12.31 | ₩12,598 | ₩12,618 | ₩12,317 | ₩12,357 | -1.91% | 580.8만 |
|---|
| 2025.12.30 | ₩13,375 | ₩13,402 | ₩12,565 | ₩12,598 | -5.81% | 981.3만 |
|---|
| 2025.12.29 | ₩13,536 | ₩13,678 | ₩13,134 | ₩13,349 | -1.39% | 304.9만 |
|---|
| 2025.12.26 | ₩13,670 | ₩13,791 | ₩13,362 | ₩13,710 | +0.29% | 223.2만 |
|---|
| 2025.12.24 | ₩13,375 | ₩13,744 | ₩13,215 | ₩13,657 | +2.10% | 219.8만 |
|---|
| 2025.12.23 | ₩13,282 | ₩13,469 | ₩12,779 | ₩13,375 | +0.71% | 496.4만 |
|---|
| 2025.12.22 | ₩12,813 | ₩14,025 | ₩12,745 | ₩13,483 | +5.23% | 965만 |
|---|
| 2025.12.19 | ₩11,995 | ₩12,839 | ₩11,995 | ₩12,719 | +6.03% | 712.7만 |
|---|
| 2025.12.18 | ₩11,352 | ₩12,062 | ₩11,258 | ₩11,995 | +5.67% | 588.3만 |
|---|
| 2025.12.17 | ₩11,405 | ₩11,727 | ₩11,124 | ₩11,231 | -1.53% | 401만 |
|---|
| 2025.12.16 | ₩11,191 | ₩11,539 | ₩11,147 | ₩11,405 | +1.92% | 488.8만 |
|---|
| 2025.12.15 | ₩11,539 | ₩11,734 | ₩11,258 | ₩11,352 | -1.63% | 495.5만 |
|---|
| 2025.12.12 | ₩12,384 | ₩12,451 | ₩11,097 | ₩11,419 | -7.79% | 915.9만 |
|---|
| 2025.12.11 | ₩11,821 | ₩12,417 | ₩11,640 | ₩12,276 | +3.85% | 684만 |
|---|
| 2025.12.10 | ₩10,976 | ₩12,223 | ₩10,909 | ₩11,821 | +7.69% | 812.8만 |
|---|
| 2025.12.09 | ₩10,682 | ₩11,298 | ₩10,594 | ₩10,976 | +2.76% | 423.1만 |
|---|
| 2025.12.08 | ₩10,615 | ₩10,822 | ₩10,407 | ₩10,735 | +1.14% | 399.9만 |
|---|
| 2025.12.05 | ₩10,963 | ₩10,963 | ₩10,474 | ₩10,615 | -3.18% | 463.4만 |
|---|
| 2025.12.04 | ₩10,427 | ₩11,010 | ₩10,320 | ₩10,963 | +5.14% | 573.6만 |
|---|
| 2025.12.03 | ₩10,011 | ₩10,507 | ₩9,824 | ₩10,440 | +4.28% | 578.3만 |
|---|
| 2025.12.02 | ₩10,119 | ₩10,253 | ₩9,556 | ₩10,011 | -1.06% | 594만 |
|---|
| 2025.12.01 | ₩9,797 | ₩10,226 | ₩9,692 | ₩10,011 | +2.19% | 551.6만 |
|---|
| 2025.11.28 | ₩10,052 | ₩10,139 | ₩9,904 | ₩10,065 | +0.13% | 161.2만 |
|---|
| 2025.11.26 | ₩10,025 | ₩10,139 | ₩9,696 | ₩10,038 | +0.13% | 324.6만 |
|---|
| 2025.11.25 | ₩9,422 | ₩10,125 | ₩9,288 | ₩10,011 | +6.26% | 637.1만 |
|---|
| 2025.11.24 | ₩9,556 | ₩9,663 | ₩9,328 | ₩9,449 | -1.12% | 732만 |
|---|
| 2025.11.21 | ₩8,912 | ₩9,743 | ₩8,761 | ₩9,542 | +7.07% | 880.1만 |
|---|
| 2025.11.20 | ₩9,851 | ₩10,206 | ₩8,912 | ₩8,953 | -9.12% | 1017.3만 |
|---|
| 2025.11.19 | ₩9,730 | ₩9,828 | ₩9,361 | ₩9,556 | -1.79% | 806.5만 |
|---|
| 2025.11.18 | ₩9,877 | ₩10,226 | ₩9,623 | ₩9,784 | -0.95% | 936.8만 |
|---|
| 2025.11.17 | ₩10,816 | ₩11,070 | ₩10,078 | ₩10,172 | -5.95% | 799만 |
|---|
| 2025.11.14 | ₩9,837 | ₩11,332 | ₩9,837 | ₩10,963 | +11.44% | 754.1만 |
|---|
| 2025.11.13 | ₩11,003 | ₩11,151 | ₩10,145 | ₩10,186 | -7.43% | 987.9만 |
|---|
| 2025.11.12 | ₩12,491 | ₩12,491 | ₩11,204 | ₩11,271 | -9.76% | 830.9만 |
|---|
| 2025.11.11 | ₩12,384 | ₩12,705 | ₩12,136 | ₩12,343 | -0.32% | 825.4만 |
|---|
| 2025.11.10 | ₩12,008 | ₩12,839 | ₩11,767 | ₩12,290 | +2.34% | 901.3만 |
|---|
| 2025.11.07 | ₩10,829 | ₩11,653 | ₩10,668 | ₩11,445 | +5.69% | 713.5만 |
|---|
| 2025.11.06 | ₩11,861 | ₩12,598 | ₩10,990 | ₩11,218 | -5.42% | 1595.7만 |
|---|
| 2025.11.05 | ₩10,414 | ₩11,606 | ₩10,414 | ₩11,151 | +7.08% | 779.5만 |
|---|
| 2025.11.04 | ₩10,749 | ₩11,124 | ₩10,320 | ₩10,360 | -3.62% | 797.9만 |
|---|
| 2025.11.03 | ₩11,593 | ₩11,955 | ₩11,244 | ₩11,271 | -2.77% | 475만 |
|---|
| 2025.10.31 | ₩11,365 | ₩11,620 | ₩11,191 | ₩11,606 | +2.12% | 562.9만 |
|---|
| 2025.10.30 | ₩11,714 | ₩11,821 | ₩11,244 | ₩11,244 | -4.00% | 465.5만 |
|---|
| 2025.10.29 | ₩11,848 | ₩12,786 | ₩11,754 | ₩11,955 | +0.90% | 845.5만 |
|---|
| 2025.10.28 | ₩12,049 | ₩12,290 | ₩11,653 | ₩11,767 | -2.34% | 411.6만 |
|---|
| 2025.10.27 | ₩12,089 | ₩12,504 | ₩11,834 | ₩12,169 | +0.67% | 350.8만 |
|---|
| 2025.10.24 | ₩12,960 | ₩13,101 | ₩11,982 | ₩11,995 | -7.45% | 623.7만 |
|---|
| 2025.10.23 | ₩11,941 | ₩12,089 | ₩11,714 | ₩11,995 | +0.45% | 360만 |
|---|
| 2025.10.22 | ₩12,236 | ₩12,236 | ₩11,466 | ₩12,008 | -1.86% | 627.9만 |
|---|
| 2025.10.21 | ₩12,343 | ₩12,357 | ₩11,754 | ₩12,116 | -1.85% | 553.7만 |
|---|
| 2025.10.20 | ₩11,915 | ₩12,203 | ₩11,767 | ₩12,049 | +1.12% | 415.9만 |
|---|
| 2025.10.17 | ₩11,740 | ₩12,089 | ₩11,405 | ₩11,727 | -0.11% | 499.8만 |
|---|
| 2025.10.16 | ₩13,791 | ₩13,898 | ₩11,740 | ₩11,747 | -14.82% | 1100.5만 |
|---|
| 2025.10.15 | ₩12,645 | ₩13,891 | ₩12,645 | ₩13,791 | +9.06% | 1139.5만 |
|---|
| 2025.10.14 | ₩11,593 | ₩12,370 | ₩10,956 | ₩12,156 | +4.86% | 602.2만 |
|---|
| 2025.10.13 | ₩12,196 | ₩12,464 | ₩11,673 | ₩11,781 | -3.41% | 500.6만 |
|---|
| 2025.10.10 | ₩12,303 | ₩12,719 | ₩11,546 | ₩11,714 | -4.79% | 677.7만 |
|---|