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 | ₩5,006 | ₩5,026 | ₩4,819 | ₩4,926 | -1.60% | 556.3만 |
| 2026.10.08 | ₩5,059 | ₩5,126 | ₩4,845 | ₩5,019 | -0.79% | 553.1만 |
| 2026.10.07 | ₩5,300 | ₩5,300 | ₩5,073 | ₩5,113 | -3.54% | 605.7만 |
| 2026.10.06 | ₩5,300 | ₩5,494 | ₩5,274 | ₩5,434 | +2.53% | 672.6만 |
| 2026.10.05 | ₩5,488 | ₩5,488 | ₩5,187 | ₩5,220 | -4.88% | 631.7만 |
| 2026.10.02 | ₩5,354 | ₩5,481 | ₩5,274 | ₩5,461 | +2.00% | 574.8만 |
| 2026.10.01 | ₩5,421 | ₩5,421 | ₩5,133 | ₩5,207 | -3.95% | 636.8만 |
| 2026.09.30 | ₩5,354 | ₩5,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,394 |
| +0.75% |
| 710.1만 |
| 2026.09.29 | ₩5,274 | ₩5,394 | ₩5,227 | ₩5,341 | +1.27% | 820.1만 |
|---|
| 2026.09.28 | ₩5,314 | ₩5,374 | ₩5,046 | ₩5,126 | -3.53% | 657.6만 |
|---|
| 2026.09.25 | ₩5,287 | ₩5,407 | ₩5,233 | ₩5,394 | +2.03% | 559.5만 |
|---|
| 2026.09.24 | ₩5,100 | ₩5,274 | ₩5,033 | ₩5,260 | +3.15% | 791.9만 |
|---|
| 2026.09.23 | ₩5,300 | ₩5,341 | ₩5,120 | ₩5,167 | -2.53% | 564.5만 |
|---|
| 2026.09.22 | ₩5,501 | ₩5,528 | ₩5,287 | ₩5,300 | -3.65% | 615.9만 |
|---|
| 2026.09.21 | ₩5,474 | ₩5,555 | ₩5,307 | ₩5,448 | -0.49% | 548.6만 |
|---|
| 2026.09.18 | ₩5,454 | ₩5,555 | ₩5,200 | ₩5,434 | -0.37% | 1730.7만 |
|---|
| 2026.09.17 | ₩5,762 | ₩5,836 | ₩5,642 | ₩5,675 | -1.51% | 436만 |
|---|
| 2026.09.16 | ₩5,943 | ₩5,983 | ₩5,501 | ₩5,622 | -5.41% | 516.8만 |
|---|
| 2026.09.15 | ₩5,956 | ₩5,970 | ₩5,789 | ₩5,863 | -1.57% | 687.2만 |
|---|
| 2026.09.14 | ₩5,943 | ₩6,016 | ₩5,849 | ₩5,903 | -0.68% | 405.5만 |
|---|
| 2026.09.11 | ₩6,197 | ₩6,264 | ₩6,050 | ₩6,184 | -0.22% | 601.8만 |
|---|
| 2026.09.10 | ₩5,856 | ₩6,177 | ₩5,834 | ₩6,090 | +4.00% | 644.6만 |
|---|
| 2026.09.09 | ₩6,197 | ₩6,331 | ₩5,883 | ₩5,996 | -3.24% | 660.6만 |
|---|
| 2026.09.08 | ₩6,184 | ₩6,599 | ₩6,184 | ₩6,291 | +1.73% | 664만 |
|---|
| 2026.09.04 | ₩6,090 | ₩6,164 | ₩6,003 | ₩6,157 | +1.10% | 299.5만 |
|---|
| 2026.09.03 | ₩6,103 | ₩6,190 | ₩6,023 | ₩6,077 | -0.44% | 366.7만 |
|---|
| 2026.09.02 | ₩5,849 | ₩6,190 | ₩5,836 | ₩6,117 | +4.58% | 632.2만 |
|---|
| 2026.09.01 | ₩5,889 | ₩5,956 | ₩5,769 | ₩5,836 | -0.91% | 615.9만 |
|---|
| 2026.08.31 | ₩6,090 | ₩6,117 | ₩5,856 | ₩5,916 | -2.86% | 684.5만 |
|---|
| 2026.08.28 | ₩6,264 | ₩6,418 | ₩6,124 | ₩6,144 | -1.92% | 657.3만 |
|---|
| 2026.08.27 | ₩6,425 | ₩6,478 | ₩6,170 | ₩6,251 | -2.71% | 556.8만 |
|---|
| 2026.08.26 | ₩6,103 | ₩6,331 | ₩6,090 | ₩6,304 | +3.29% | 456.6만 |
|---|
| 2026.08.25 | ₩6,277 | ₩6,331 | ₩6,063 | ₩6,090 | -2.99% | 552.6만 |
|---|
| 2026.08.24 | ₩6,358 | ₩6,371 | ₩5,996 | ₩6,117 | -3.79% | 658.7만 |
|---|
| 2026.08.21 | ₩6,358 | ₩6,418 | ₩6,197 | ₩6,277 | -1.26% | 829만 |
|---|
| 2026.08.20 | ₩6,478 | ₩6,599 | ₩6,157 | ₩6,304 | -2.69% | 832.6만 |
|---|
| 2026.08.19 | ₩6,451 | ₩6,612 | ₩6,391 | ₩6,585 | +2.07% | 443.2만 |
|---|
| 2026.08.18 | ₩6,572 | ₩6,692 | ₩6,344 | ₩6,425 | -2.24% | 554.1만 |
|---|
| 2026.08.17 | ₩6,813 | ₩6,826 | ₩6,518 | ₩6,666 | -2.16% | 642.7만 |
|---|
| 2026.08.14 | ₩6,893 | ₩7,081 | ₩6,759 | ₩6,759 | -1.94% | 635.4만 |
|---|
| 2026.08.13 | ₩6,933 | ₩7,081 | ₩6,759 | ₩6,920 | -0.19% | 420.3만 |
|---|
| 2026.08.12 | ₩7,362 | ₩7,415 | ₩6,880 | ₩6,947 | -5.64% | 554.9만 |
|---|
| 2026.08.11 | ₩7,188 | ₩7,402 | ₩7,067 | ₩7,161 | -0.37% | 444.4만 |
|---|
| 2026.08.10 | ₩7,375 | ₩7,375 | ₩7,107 | ₩7,121 | -3.45% | 562.9만 |
|---|
| 2026.08.07 | ₩7,255 | ₩7,569 | ₩6,953 | ₩7,429 | +2.40% | 1079.2만 |
|---|
| 2026.08.06 | ₩8,379 | ₩8,459 | ₩6,907 | ₩7,027 | -16.13% | 1865.3만 |
|---|
| 2026.08.05 | ₩7,736 | ₩7,864 | ₩7,442 | ₩7,549 | -2.42% | 996.7만 |
|---|
| 2026.08.04 | ₩7,616 | ₩8,098 | ₩7,529 | ₩8,044 | +5.62% | 890.5만 |
|---|
| 2026.08.03 | ₩7,027 | ₩7,616 | ₩7,000 | ₩7,596 | +8.10% | 748.4만 |
|---|
| 2026.07.31 | ₩7,040 | ₩7,054 | ₩6,679 | ₩6,987 | -0.76% | 661.2만 |
|---|
| 2026.07.30 | ₩6,692 | ₩6,967 | ₩6,664 | ₩6,799 | +1.60% | 450.8만 |
|---|
| 2026.07.29 | ₩6,866 | ₩6,893 | ₩6,385 | ₩6,438 | -6.24% | 552.3만 |
|---|
| 2026.07.28 | ₩7,228 | ₩7,295 | ₩6,746 | ₩6,826 | -5.56% | 1221.2만 |
|---|
| 2026.07.27 | ₩7,208 | ₩7,429 | ₩7,141 | ₩7,375 | +2.32% | 411.2만 |
|---|
| 2026.07.24 | ₩7,629 | ₩7,669 | ₩7,027 | ₩7,121 | -6.67% | 696만 |
|---|
| 2026.07.23 | ₩7,696 | ₩7,763 | ₩7,392 | ₩7,529 | -2.17% | 510.1만 |
|---|
| 2026.07.22 | ₩8,004 | ₩8,257 | ₩7,750 | ₩7,790 | -2.68% | 834.7만 |
|---|
| 2026.07.21 | ₩7,910 | ₩8,252 | ₩7,870 | ₩8,091 | +2.28% | 658.6만 |
|---|
| 2026.07.20 | ₩8,178 | ₩8,218 | ₩7,763 | ₩7,964 | -2.62% | 804.8만 |
|---|
| 2026.07.17 | ₩8,232 | ₩8,479 | ₩7,864 | ₩8,178 | -0.65% | 1261.6만 |
|---|
| 2026.07.16 | ₩8,499 | ₩8,540 | ₩8,178 | ₩8,366 | -1.57% | 502.1만 |
|---|
| 2026.07.15 | ₩8,553 | ₩8,881 | ₩8,245 | ₩8,526 | -0.31% | 493.4만 |
|---|
| 2026.07.14 | ₩8,419 | ₩8,566 | ₩8,299 | ₩8,406 | -0.16% | 317.8만 |
|---|
| 2026.07.13 | ₩8,392 | ₩8,459 | ₩8,125 | ₩8,191 | -2.39% | 597.6만 |
|---|
| 2026.07.10 | ₩8,660 | ₩8,780 | ₩8,352 | ₩8,526 | -1.55% | 579.6만 |
|---|
| 2026.07.09 | ₩8,807 | ₩8,934 | ₩8,573 | ₩8,647 | -1.82% | 559.8만 |
|---|
| 2026.07.08 | ₩8,687 | ₩8,843 | ₩8,285 | ₩8,486 | -2.31% | 629.6만 |
|---|
| 2026.07.07 | ₩9,396 | ₩9,624 | ₩8,807 | ₩8,861 | -5.70% | 921.1만 |
|---|
| 2026.07.06 | ₩9,396 | ₩9,563 | ₩9,182 | ₩9,396 | 0.00% | 528.6만 |
|---|
| 2026.07.02 | ₩9,637 | ₩10,099 | ₩9,149 | ₩9,329 | -3.19% | 560.5만 |
|---|
| 2026.07.01 | ₩9,691 | ₩10,052 | ₩9,450 | ₩9,597 | -0.97% | 521.4만 |
|---|
| 2026.06.30 | ₩10,092 | ₩10,360 | ₩9,510 | ₩9,918 | -1.72% | 699.4만 |
|---|
| 2026.06.29 | ₩9,597 | ₩9,771 | ₩9,028 | ₩9,691 | +0.98% | 816.1만 |
|---|
| 2026.06.26 | ₩10,126 | ₩10,199 | ₩9,443 | ₩9,530 | -5.88% | 670.5만 |
|---|
| 2026.06.25 | ₩10,373 | ₩10,520 | ₩9,871 | ₩10,293 | -0.77% | 575.7만 |
|---|
| 2026.06.24 | ₩10,735 | ₩10,909 | ₩10,259 | ₩10,293 | -4.11% | 438.7만 |
|---|
| 2026.06.23 | ₩10,929 | ₩11,216 | ₩10,573 | ₩10,574 | -3.25% | 460만 |
|---|
| 2026.06.22 | ₩10,587 | ₩11,625 | ₩10,587 | ₩11,431 | +7.96% | 510.4만 |
|---|
| 2026.06.18 | ₩10,373 | ₩10,775 | ₩10,126 | ₩10,708 | +3.23% | 865만 |
|---|
| 2026.06.17 | ₩10,587 | ₩10,902 | ₩10,152 | ₩10,253 | -3.16% | 741.5만 |
|---|
| 2026.06.16 | ₩10,882 | ₩11,265 | ₩10,494 | ₩10,520 | -3.32% | 583.3만 |
|---|
| 2026.06.15 | ₩10,842 | ₩10,909 | ₩10,419 | ₩10,815 | -0.25% | 831.7만 |
|---|
| 2026.06.12 | ₩10,119 | ₩10,768 | ₩10,059 | ₩10,400 | +2.78% | 607.6만 |
|---|
| 2026.06.11 | ₩9,369 | ₩10,005 | ₩9,128 | ₩9,972 | +6.43% | 773.2만 |
|---|
| 2026.06.10 | ₩9,758 | ₩9,811 | ₩9,102 | ₩9,149 | -6.24% | 723만 |
|---|
| 2026.06.09 | ₩10,494 | ₩10,681 | ₩9,443 | ₩9,911 | -5.55% | 603.1만 |
|---|
| 2026.06.08 | ₩11,190 | ₩11,417 | ₩10,393 | ₩10,494 | -6.22% | 539.1만 |
|---|
| 2026.06.05 | ₩12,086 | ₩12,167 | ₩10,601 | ₩10,828 | -10.41% | 842.7만 |
|---|
| 2026.06.04 | ₩11,564 | ₩12,776 | ₩11,283 | ₩12,167 | +5.21% | 1075.5만 |
|---|
| 2026.06.03 | ₩12,140 | ₩12,234 | ₩11,685 | ₩11,712 | -3.53% | 386.9만 |
|---|
| 2026.06.02 | ₩11,839 | ₩12,488 | ₩11,832 | ₩12,341 | +4.24% | 431.9만 |
|---|
| 2026.06.01 | ₩12,006 | ₩12,140 | ₩11,524 | ₩11,805 | -1.67% | 371.6만 |
|---|
| 2026.05.29 | ₩12,461 | ₩12,675 | ₩11,912 | ₩12,153 | -2.47% | 446.2만 |
|---|
| 2026.05.28 | ₩11,993 | ₩12,649 | ₩11,912 | ₩12,394 | +3.35% | 715.2만 |
|---|
| 2026.05.27 | ₩11,404 | ₩12,434 | ₩11,123 | ₩12,086 | +5.99% | 924.6만 |
|---|
| 2026.05.26 | ₩11,698 | ₩11,792 | ₩11,243 | ₩11,270 | -3.66% | 382.5만 |
|---|
| 2026.05.22 | ₩10,935 | ₩11,538 | ₩10,735 | ₩11,350 | +3.79% | 460.8만 |
|---|
| 2026.05.21 | ₩11,091 | ₩11,324 | ₩10,828 | ₩10,976 | -1.04% | 658.1만 |
|---|
| 2026.05.20 | ₩10,815 | ₩11,297 | ₩10,628 | ₩11,056 | +2.23% | 404.1만 |
|---|
| 2026.05.19 | ₩11,029 | ₩11,109 | ₩10,507 | ₩10,788 | -2.18% | 411.1만 |
|---|
| 2026.05.18 | ₩12,006 | ₩12,113 | ₩11,076 | ₩11,310 | -5.80% | 433.4만 |
|---|
| 2026.05.15 | ₩11,109 | ₩12,194 | ₩10,976 | ₩12,006 | +8.07% | 529.1만 |
|---|
| 2026.05.14 | ₩11,738 | ₩11,738 | ₩11,083 | ₩11,538 | -1.71% | 358만 |
|---|
| 2026.05.13 | ₩11,578 | ₩12,127 | ₩11,341 | ₩11,765 | +1.62% | 613.3만 |
|---|
| 2026.05.12 | ₩11,524 | ₩11,605 | ₩10,715 | ₩10,935 | -5.11% | 464.9만 |
|---|
| 2026.05.11 | ₩11,498 | ₩12,247 | ₩11,390 | ₩11,685 | +1.63% | 456.1만 |
|---|
| 2026.05.08 | ₩11,270 | ₩11,678 | ₩11,123 | ₩11,471 | +1.78% | 511.2만 |
|---|
| 2026.05.07 | ₩12,020 | ₩12,381 | ₩10,909 | ₩10,976 | -8.69% | 851.2만 |
|---|
| 2026.05.06 | ₩11,216 | ₩11,230 | ₩10,755 | ₩10,882 | -2.98% | 607.3만 |
|---|
| 2026.05.05 | ₩10,507 | ₩11,156 | ₩10,507 | ₩10,949 | +4.20% | 562.5만 |
|---|
| 2026.05.04 | ₩10,440 | ₩10,601 | ₩10,032 | ₩10,253 | -1.79% | 401.6만 |
|---|
| 2026.05.01 | ₩10,293 | ₩10,755 | ₩10,293 | ₩10,494 | +1.95% | 374.4만 |
|---|
| 2026.04.30 | ₩10,186 | ₩10,561 | ₩10,052 | ₩10,360 | +1.71% | 525만 |
|---|
| 2026.04.29 | ₩10,708 | ₩10,721 | ₩9,691 | ₩10,012 | -6.50% | 635.4만 |
|---|
| 2026.04.28 | ₩10,567 | ₩10,628 | ₩10,172 | ₩10,614 | +0.44% | 546.9만 |
|---|
| 2026.04.27 | ₩10,855 | ₩11,029 | ₩10,494 | ₩10,668 | -1.73% | 299.2만 |
|---|
| 2026.04.24 | ₩10,882 | ₩11,002 | ₩10,587 | ₩10,855 | -0.25% | 337.9만 |
|---|
| 2026.04.23 | ₩10,935 | ₩11,251 | ₩10,594 | ₩10,855 | -0.73% | 676.5만 |
|---|
| 2026.04.22 | ₩10,454 | ₩10,942 | ₩10,393 | ₩10,815 | +3.46% | 434.7만 |
|---|
| 2026.04.21 | ₩10,440 | ₩10,715 | ₩10,052 | ₩10,132 | -2.95% | 349.7만 |
|---|
| 2026.04.20 | ₩10,293 | ₩10,554 | ₩10,213 | ₩10,253 | -0.39% | 369.7만 |
|---|
| 2026.04.17 | ₩10,293 | ₩10,581 | ₩10,166 | ₩10,480 | +1.82% | 1691.6만 |
|---|
| 2026.04.16 | ₩10,092 | ₩10,500 | ₩10,025 | ₩10,199 | +1.06% | 522.6만 |
|---|
| 2026.04.15 | ₩10,373 | ₩11,042 | ₩10,139 | ₩10,213 | -1.55% | 928.1만 |
|---|
| 2026.04.14 | ₩9,517 | ₩10,106 | ₩9,463 | ₩10,025 | +5.34% | 644.6만 |
|---|
| 2026.04.13 | ₩9,570 | ₩9,845 | ₩9,309 | ₩9,369 | -2.10% | 486.7만 |
|---|
| 2026.04.10 | ₩9,758 | ₩9,890 | ₩9,537 | ₩9,584 | -1.78% | 241.3만 |
|---|
| 2026.04.09 | ₩9,677 | ₩9,871 | ₩9,537 | ₩9,650 | -0.28% | 384.9만 |
|---|
| 2026.04.08 | ₩9,610 | ₩9,885 | ₩9,497 | ₩9,771 | +1.67% | 522.8만 |
|---|
| 2026.04.07 | ₩9,262 | ₩9,383 | ₩8,847 | ₩9,142 | -1.30% | 343.1만 |
|---|
| 2026.04.06 | ₩9,891 | ₩9,945 | ₩9,249 | ₩9,329 | -5.68% | 305.3만 |
|---|
| 2026.04.02 | ₩9,704 | ₩9,998 | ₩9,456 | ₩9,824 | +1.24% | 371.7만 |
|---|
| 2026.04.01 | ₩9,838 | ₩10,199 | ₩9,838 | ₩10,106 | +2.72% | 376.6만 |
|---|
| 2026.03.31 | ₩9,249 | ₩9,691 | ₩8,807 | ₩9,677 | +4.63% | 634.5만 |
|---|
| 2026.03.30 | ₩9,985 | ₩10,092 | ₩9,155 | ₩9,209 | -7.77% | 475.6만 |
|---|
| 2026.03.27 | ₩9,637 | ₩10,052 | ₩9,610 | ₩9,811 | +1.81% | 297.2만 |
|---|
| 2026.03.26 | ₩10,213 | ₩10,522 | ₩9,717 | ₩9,744 | -4.59% | 342.6만 |
|---|
| 2026.03.25 | ₩9,865 | ₩10,399 | ₩9,818 | ₩10,346 | +4.88% | 449.6만 |
|---|
| 2026.03.24 | ₩8,995 | ₩9,851 | ₩8,981 | ₩9,691 | +7.74% | 461.3만 |
|---|
| 2026.03.23 | ₩9,209 | ₩9,316 | ₩8,928 | ₩9,035 | -1.89% | 511만 |
|---|
| 2026.03.20 | ₩9,329 | ₩9,410 | ₩8,794 | ₩8,968 | -3.87% | 620.2만 |
|---|
| 2026.03.19 | ₩9,102 | ₩9,450 | ₩8,861 | ₩9,329 | +2.50% | 350.5만 |
|---|
| 2026.03.18 | ₩9,369 | ₩9,436 | ₩9,155 | ₩9,182 | -2.00% | 356.2만 |
|---|
| 2026.03.17 | ₩9,035 | ₩9,450 | ₩8,981 | ₩9,356 | +3.56% | 538.7만 |
|---|
| 2026.03.16 | ₩9,543 | ₩9,664 | ₩8,901 | ₩8,914 | -6.59% | 488.3만 |
|---|
| 2026.03.13 | ₩9,222 | ₩9,396 | ₩9,041 | ₩9,276 | +0.58% | 263만 |
|---|
| 2026.03.12 | ₩9,182 | ₩9,476 | ₩8,975 | ₩9,102 | -0.87% | 307.9만 |
|---|
| 2026.03.11 | ₩9,463 | ₩9,751 | ₩9,262 | ₩9,423 | -0.42% | 526.7만 |
|---|
| 2026.03.10 | ₩9,062 | ₩9,497 | ₩8,894 | ₩9,463 | +4.43% | 610.2만 |
|---|
| 2026.03.09 | ₩8,914 | ₩9,420 | ₩8,707 | ₩9,008 | +1.05% | 573.9만 |
|---|
| 2026.03.06 | ₩9,316 | ₩9,637 | ₩8,874 | ₩9,115 | -2.16% | 1141.8만 |
|---|
| 2026.03.05 | ₩9,650 | ₩9,798 | ₩9,155 | ₩9,557 | -0.97% | 871.4만 |
|---|
| 2026.03.04 | ₩10,106 | ₩10,385 | ₩9,597 | ₩9,784 | -3.18% | 873.1만 |
|---|
| 2026.03.03 | ₩9,811 | ₩10,246 | ₩9,697 | ₩10,039 | +2.32% | 564.2만 |
|---|
| 2026.03.02 | ₩9,637 | ₩10,313 | ₩9,597 | ₩10,132 | +5.14% | 854.2만 |
|---|
| 2026.02.27 | ₩9,557 | ₩10,239 | ₩9,142 | ₩10,146 | +6.16% | 1347만 |
|---|
| 2026.02.26 | ₩10,507 | ₩11,109 | ₩9,088 | ₩9,744 | -7.26% | 3886.3만 |
|---|
| 2026.02.25 | ₩14,362 | ₩15,406 | ₩14,255 | ₩14,723 | +2.52% | 792.5만 |
|---|
| 2026.02.24 | ₩14,241 | ₩14,656 | ₩14,001 | ₩14,362 | +0.85% | 403.2만 |
|---|
| 2026.02.23 | ₩15,045 | ₩15,259 | ₩13,987 | ₩14,308 | -4.89% | 534.6만 |
|---|
| 2026.02.20 | ₩14,589 | ₩15,091 | ₩14,314 | ₩15,031 | +3.03% | 399만 |
|---|
| 2026.02.19 | ₩15,366 | ₩15,493 | ₩14,456 | ₩14,630 | -4.79% | 422.3만 |
|---|
| 2026.02.18 | ₩15,192 | ₩15,814 | ₩14,884 | ₩15,660 | +3.08% | 435.5만 |
|---|
| 2026.02.17 | ₩14,871 | ₩15,172 | ₩14,415 | ₩15,111 | +1.62% | 496.9만 |
|---|
| 2026.02.13 | ₩14,121 | ₩15,279 | ₩14,109 | ₩14,937 | +5.78% | 480.3만 |
|---|
| 2026.02.12 | ₩15,031 | ₩15,031 | ₩14,175 | ₩14,308 | -4.81% | 453.7만 |
|---|
| 2026.02.11 | ₩15,915 | ₩15,915 | ₩14,589 | ₩14,857 | -6.64% | 652.7만 |
|---|
| 2026.02.10 | ₩16,035 | ₩16,095 | ₩15,326 | ₩15,540 | -3.09% | 384.8만 |
|---|
| 2026.02.09 | ₩15,861 | ₩16,370 | ₩15,580 | ₩15,955 | +0.59% | 369.2만 |
|---|
| 2026.02.06 | ₩15,339 | ₩16,022 | ₩15,259 | ₩15,874 | +3.49% | 475.7만 |
|---|
| 2026.02.05 | ₩15,700 | ₩15,727 | ₩14,656 | ₩14,897 | -5.12% | 567.9만 |
|---|
| 2026.02.04 | ₩15,647 | ₩16,135 | ₩14,643 | ₩16,008 | +2.31% | 701.1만 |
|---|
| 2026.02.03 | ₩15,004 | ₩15,781 | ₩14,449 | ₩15,165 | +1.07% | 436.7만 |
|---|
| 2026.02.02 | ₩14,904 | ₩15,393 | ₩14,375 | ₩14,911 | +0.04% | 437.2만 |
|---|
| 2026.01.30 | ₩15,526 | ₩16,062 | ₩14,656 | ₩15,158 | -2.37% | 487.2만 |
|---|
| 2026.01.29 | ₩15,620 | ₩15,680 | ₩14,054 | ₩15,674 | +0.34% | 712.4만 |
|---|
| 2026.01.28 | ₩15,299 | ₩16,008 | ₩14,884 | ₩15,620 | +2.10% | 860.1만 |
|---|
| 2026.01.27 | ₩14,951 | ₩15,299 | ₩14,505 | ₩15,285 | +2.24% | 500.2만 |
|---|
| 2026.01.26 | ₩13,974 | ₩15,164 | ₩13,693 | ₩14,924 | +6.80% | 704.8만 |
|---|
| 2026.01.23 | ₩14,710 | ₩14,924 | ₩14,014 | ₩14,094 | -4.19% | 483.5만 |
|---|
| 2026.01.22 | ₩13,907 | ₩14,703 | ₩13,465 | ₩14,456 | +3.95% | 805.3만 |
|---|
| 2026.01.21 | ₩13,171 | ₩13,693 | ₩12,729 | ₩13,679 | +3.86% | 619.8만 |
|---|
| 2026.01.20 | ₩12,501 | ₩13,184 | ₩12,167 | ₩13,171 | +5.35% | 740.1만 |
|---|
| 2026.01.16 | ₩13,264 | ₩13,505 | ₩12,809 | ₩12,863 | -3.03% | 693.1만 |
|---|
| 2026.01.15 | ₩12,595 | ₩13,345 | ₩12,595 | ₩13,238 | +5.10% | 505.4만 |
|---|
| 2026.01.14 | ₩13,345 | ₩13,719 | ₩12,461 | ₩12,488 | -6.42% | 678.3만 |
|---|
| 2026.01.13 | ₩13,519 | ₩13,780 | ₩12,963 | ₩13,385 | -0.99% | 713.7만 |
|---|
| 2026.01.12 | ₩11,946 | ₩13,458 | ₩11,946 | ₩13,398 | +12.16% | 863.4만 |
|---|
| 2026.01.09 | ₩12,274 | ₩12,448 | ₩11,819 | ₩12,046 | -1.85% | 438.9만 |
|---|
| 2026.01.08 | ₩12,046 | ₩12,381 | ₩11,792 | ₩11,846 | -1.67% | 480.9만 |
|---|
| 2026.01.07 | ₩12,649 | ₩12,649 | ₩11,793 | ₩12,113 | -4.23% | 576.5만 |
|---|
| 2026.01.06 | ₩12,086 | ₩13,097 | ₩12,086 | ₩12,716 | +5.20% | 545.5만 |
|---|
| 2026.01.05 | ₩13,130 | ₩13,144 | ₩11,959 | ₩12,086 | -7.95% | 570.5만 |
|---|
| 2026.01.02 | ₩12,568 | ₩13,278 | ₩12,568 | ₩12,956 | +3.09% | 596.2만 |
|---|
| 2025.12.31 | ₩12,582 | ₩12,602 | ₩12,301 | ₩12,341 | -1.91% | 580.8만 |
|---|
| 2025.12.30 | ₩13,358 | ₩13,385 | ₩12,548 | ₩12,582 | -5.81% | 981.3만 |
|---|
| 2025.12.29 | ₩13,519 | ₩13,661 | ₩13,117 | ₩13,331 | -1.39% | 304.9만 |
|---|
| 2025.12.26 | ₩13,652 | ₩13,773 | ₩13,345 | ₩13,693 | +0.29% | 223.2만 |
|---|
| 2025.12.24 | ₩13,358 | ₩13,726 | ₩13,197 | ₩13,639 | +2.10% | 219.8만 |
|---|
| 2025.12.23 | ₩13,264 | ₩13,452 | ₩12,762 | ₩13,358 | +0.71% | 496.4만 |
|---|
| 2025.12.22 | ₩12,796 | ₩14,007 | ₩12,729 | ₩13,465 | +5.23% | 965만 |
|---|
| 2025.12.19 | ₩11,979 | ₩12,823 | ₩11,979 | ₩12,702 | +6.03% | 712.7만 |
|---|
| 2025.12.18 | ₩11,337 | ₩12,046 | ₩11,243 | ₩11,979 | +5.67% | 588.3만 |
|---|
| 2025.12.17 | ₩11,390 | ₩11,712 | ₩11,109 | ₩11,216 | -1.53% | 401만 |
|---|
| 2025.12.16 | ₩11,176 | ₩11,524 | ₩11,132 | ₩11,390 | +1.92% | 488.8만 |
|---|
| 2025.12.15 | ₩11,524 | ₩11,718 | ₩11,243 | ₩11,337 | -1.63% | 495.5만 |
|---|
| 2025.12.12 | ₩12,368 | ₩12,434 | ₩11,083 | ₩11,404 | -7.79% | 915.9만 |
|---|
| 2025.12.11 | ₩11,805 | ₩12,401 | ₩11,625 | ₩12,260 | +3.85% | 684만 |
|---|
| 2025.12.10 | ₩10,962 | ₩12,207 | ₩10,895 | ₩11,805 | +7.69% | 812.8만 |
|---|
| 2025.12.09 | ₩10,668 | ₩11,283 | ₩10,581 | ₩10,962 | +2.76% | 423.1만 |
|---|
| 2025.12.08 | ₩10,601 | ₩10,808 | ₩10,393 | ₩10,721 | +1.14% | 399.9만 |
|---|
| 2025.12.05 | ₩10,949 | ₩10,949 | ₩10,460 | ₩10,601 | -3.18% | 463.4만 |
|---|
| 2025.12.04 | ₩10,413 | ₩10,996 | ₩10,306 | ₩10,949 | +5.14% | 573.6만 |
|---|
| 2025.12.03 | ₩9,998 | ₩10,494 | ₩9,811 | ₩10,427 | +4.28% | 578.3만 |
|---|
| 2025.12.02 | ₩10,106 | ₩10,239 | ₩9,543 | ₩9,998 | -1.06% | 594만 |
|---|
| 2025.12.01 | ₩9,784 | ₩10,213 | ₩9,680 | ₩9,998 | +2.19% | 551.6만 |
|---|
| 2025.11.28 | ₩10,039 | ₩10,126 | ₩9,891 | ₩10,052 | +0.13% | 161.2만 |
|---|
| 2025.11.26 | ₩10,012 | ₩10,126 | ₩9,684 | ₩10,025 | +0.13% | 324.6만 |
|---|
| 2025.11.25 | ₩9,410 | ₩10,112 | ₩9,276 | ₩9,998 | +6.26% | 637.1만 |
|---|
| 2025.11.24 | ₩9,543 | ₩9,650 | ₩9,316 | ₩9,436 | -1.12% | 732만 |
|---|
| 2025.11.21 | ₩8,901 | ₩9,731 | ₩8,750 | ₩9,530 | +7.07% | 880.1만 |
|---|
| 2025.11.20 | ₩9,838 | ₩10,193 | ₩8,901 | ₩8,941 | -9.12% | 1017.3만 |
|---|
| 2025.11.19 | ₩9,717 | ₩9,815 | ₩9,349 | ₩9,543 | -1.79% | 806.5만 |
|---|
| 2025.11.18 | ₩9,865 | ₩10,213 | ₩9,610 | ₩9,771 | -0.95% | 936.8만 |
|---|
| 2025.11.17 | ₩10,802 | ₩11,056 | ₩10,065 | ₩10,159 | -5.95% | 799만 |
|---|
| 2025.11.14 | ₩9,824 | ₩11,317 | ₩9,824 | ₩10,949 | +11.44% | 754.1만 |
|---|
| 2025.11.13 | ₩10,989 | ₩11,136 | ₩10,132 | ₩10,172 | -7.43% | 987.9만 |
|---|
| 2025.11.12 | ₩12,475 | ₩12,475 | ₩11,190 | ₩11,257 | -9.76% | 830.9만 |
|---|
| 2025.11.11 | ₩12,368 | ₩12,689 | ₩12,120 | ₩12,327 | -0.32% | 825.4만 |
|---|
| 2025.11.10 | ₩11,993 | ₩12,823 | ₩11,752 | ₩12,274 | +2.34% | 901.3만 |
|---|
| 2025.11.07 | ₩10,815 | ₩11,638 | ₩10,654 | ₩11,431 | +5.69% | 713.5만 |
|---|
| 2025.11.06 | ₩11,846 | ₩12,582 | ₩10,976 | ₩11,203 | -5.42% | 1595.7만 |
|---|
| 2025.11.05 | ₩10,400 | ₩11,591 | ₩10,400 | ₩11,136 | +7.08% | 779.5만 |
|---|
| 2025.11.04 | ₩10,735 | ₩11,109 | ₩10,306 | ₩10,346 | -3.62% | 797.9만 |
|---|
| 2025.11.03 | ₩11,578 | ₩11,939 | ₩11,230 | ₩11,257 | -2.77% | 475만 |
|---|
| 2025.10.31 | ₩11,350 | ₩11,605 | ₩11,176 | ₩11,591 | +2.12% | 562.9만 |
|---|
| 2025.10.30 | ₩11,698 | ₩11,805 | ₩11,230 | ₩11,230 | -4.00% | 465.5만 |
|---|
| 2025.10.29 | ₩11,832 | ₩12,769 | ₩11,738 | ₩11,939 | +0.90% | 845.5만 |
|---|
| 2025.10.28 | ₩12,033 | ₩12,274 | ₩11,638 | ₩11,752 | -2.34% | 411.6만 |
|---|
| 2025.10.27 | ₩12,073 | ₩12,488 | ₩11,819 | ₩12,153 | +0.67% | 350.8만 |
|---|
| 2025.10.24 | ₩12,943 | ₩13,084 | ₩11,966 | ₩11,979 | -7.45% | 623.7만 |
|---|
| 2025.10.23 | ₩11,926 | ₩12,073 | ₩11,698 | ₩11,979 | +0.45% | 360만 |
|---|
| 2025.10.22 | ₩12,220 | ₩12,220 | ₩11,451 | ₩11,993 | -1.86% | 627.9만 |
|---|
| 2025.10.21 | ₩12,327 | ₩12,341 | ₩11,738 | ₩12,100 | -1.85% | 553.7만 |
|---|
| 2025.10.20 | ₩11,899 | ₩12,187 | ₩11,752 | ₩12,033 | +1.12% | 415.9만 |
|---|
| 2025.10.17 | ₩11,725 | ₩12,073 | ₩11,390 | ₩11,712 | -0.11% | 499.8만 |
|---|
| 2025.10.16 | ₩13,773 | ₩13,880 | ₩11,725 | ₩11,732 | -14.82% | 1100.5만 |
|---|
| 2025.10.15 | ₩12,629 | ₩13,873 | ₩12,629 | ₩13,773 | +9.06% | 1139.5만 |
|---|
| 2025.10.14 | ₩11,578 | ₩12,354 | ₩10,942 | ₩12,140 | +4.86% | 602.2만 |
|---|
| 2025.10.13 | ₩12,180 | ₩12,448 | ₩11,658 | ₩11,765 | -3.41% | 500.6만 |
|---|
| 2025.10.10 | ₩12,287 | ₩12,702 | ₩11,531 | ₩11,698 | -4.79% | 677.7만 |
|---|