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 | ₩5,008 | ₩5,028 | ₩4,820 | ₩4,927 | -1.60% | 556.3만 |
| 2026.10.08 | ₩5,061 | ₩5,128 | ₩4,847 | ₩5,021 | -0.79% | 553.1만 |
| 2026.10.07 | ₩5,302 | ₩5,302 | ₩5,075 | ₩5,115 | -3.54% | 605.7만 |
| 2026.10.06 | ₩5,302 | ₩5,497 | ₩5,276 | ₩5,436 | +2.53% | 672.6만 |
| 2026.10.05 | ₩5,490 | ₩5,490 | ₩5,189 | ₩5,222 | -4.88% | 631.7만 |
| 2026.10.02 | ₩5,356 | ₩5,483 | ₩5,276 | ₩5,463 | +2.00% | 574.8만 |
| 2026.10.01 | ₩5,423 | ₩5,423 | ₩5,135 | ₩5,209 | -3.95% | 636.8만 |
| 2026.09.30 | ₩5,356 | ₩5,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,396 |
| +0.75% |
| 710.1만 |
| 2026.09.29 | ₩5,276 | ₩5,396 | ₩5,229 | ₩5,343 | +1.27% | 820.1만 |
|---|
| 2026.09.28 | ₩5,316 | ₩5,376 | ₩5,048 | ₩5,128 | -3.53% | 657.6만 |
|---|
| 2026.09.25 | ₩5,289 | ₩5,409 | ₩5,235 | ₩5,396 | +2.03% | 559.5만 |
|---|
| 2026.09.24 | ₩5,102 | ₩5,276 | ₩5,035 | ₩5,262 | +3.15% | 791.9만 |
|---|
| 2026.09.23 | ₩5,302 | ₩5,343 | ₩5,122 | ₩5,168 | -2.53% | 564.5만 |
|---|
| 2026.09.22 | ₩5,503 | ₩5,530 | ₩5,289 | ₩5,302 | -3.65% | 615.9만 |
|---|
| 2026.09.21 | ₩5,476 | ₩5,557 | ₩5,309 | ₩5,450 | -0.49% | 548.6만 |
|---|
| 2026.09.18 | ₩5,456 | ₩5,557 | ₩5,202 | ₩5,436 | -0.37% | 1730.7만 |
|---|
| 2026.09.17 | ₩5,764 | ₩5,838 | ₩5,644 | ₩5,677 | -1.51% | 436만 |
|---|
| 2026.09.16 | ₩5,945 | ₩5,985 | ₩5,503 | ₩5,624 | -5.41% | 516.8만 |
|---|
| 2026.09.15 | ₩5,958 | ₩5,972 | ₩5,791 | ₩5,865 | -1.57% | 687.2만 |
|---|
| 2026.09.14 | ₩5,945 | ₩6,019 | ₩5,851 | ₩5,905 | -0.68% | 405.5만 |
|---|
| 2026.09.11 | ₩6,199 | ₩6,266 | ₩6,052 | ₩6,186 | -0.22% | 601.8만 |
|---|
| 2026.09.10 | ₩5,858 | ₩6,179 | ₩5,837 | ₩6,092 | +4.00% | 644.6만 |
|---|
| 2026.09.09 | ₩6,199 | ₩6,333 | ₩5,885 | ₩5,999 | -3.24% | 660.6만 |
|---|
| 2026.09.08 | ₩6,186 | ₩6,601 | ₩6,186 | ₩6,293 | +1.73% | 664만 |
|---|
| 2026.09.04 | ₩6,092 | ₩6,166 | ₩6,005 | ₩6,159 | +1.10% | 299.5만 |
|---|
| 2026.09.03 | ₩6,106 | ₩6,193 | ₩6,025 | ₩6,079 | -0.44% | 366.7만 |
|---|
| 2026.09.02 | ₩5,851 | ₩6,193 | ₩5,838 | ₩6,119 | +4.58% | 632.2만 |
|---|
| 2026.09.01 | ₩5,892 | ₩5,958 | ₩5,771 | ₩5,838 | -0.91% | 615.9만 |
|---|
| 2026.08.31 | ₩6,092 | ₩6,119 | ₩5,858 | ₩5,918 | -2.86% | 684.5만 |
|---|
| 2026.08.28 | ₩6,266 | ₩6,420 | ₩6,126 | ₩6,146 | -1.92% | 657.3만 |
|---|
| 2026.08.27 | ₩6,427 | ₩6,481 | ₩6,173 | ₩6,253 | -2.71% | 556.8만 |
|---|
| 2026.08.26 | ₩6,106 | ₩6,333 | ₩6,092 | ₩6,307 | +3.29% | 456.6만 |
|---|
| 2026.08.25 | ₩6,280 | ₩6,333 | ₩6,066 | ₩6,092 | -2.99% | 552.6만 |
|---|
| 2026.08.24 | ₩6,360 | ₩6,374 | ₩5,999 | ₩6,119 | -3.79% | 658.7만 |
|---|
| 2026.08.21 | ₩6,360 | ₩6,420 | ₩6,199 | ₩6,280 | -1.26% | 829만 |
|---|
| 2026.08.20 | ₩6,481 | ₩6,601 | ₩6,159 | ₩6,307 | -2.69% | 832.6만 |
|---|
| 2026.08.19 | ₩6,454 | ₩6,615 | ₩6,394 | ₩6,588 | +2.07% | 443.2만 |
|---|
| 2026.08.18 | ₩6,574 | ₩6,695 | ₩6,347 | ₩6,427 | -2.24% | 554.1만 |
|---|
| 2026.08.17 | ₩6,815 | ₩6,829 | ₩6,521 | ₩6,668 | -2.16% | 642.7만 |
|---|
| 2026.08.14 | ₩6,896 | ₩7,083 | ₩6,762 | ₩6,762 | -1.94% | 635.4만 |
|---|
| 2026.08.13 | ₩6,936 | ₩7,083 | ₩6,762 | ₩6,923 | -0.19% | 420.3만 |
|---|
| 2026.08.12 | ₩7,364 | ₩7,418 | ₩6,882 | ₩6,949 | -5.64% | 554.9만 |
|---|
| 2026.08.11 | ₩7,190 | ₩7,405 | ₩7,070 | ₩7,164 | -0.37% | 444.4만 |
|---|
| 2026.08.10 | ₩7,378 | ₩7,378 | ₩7,110 | ₩7,123 | -3.45% | 562.9만 |
|---|
| 2026.08.07 | ₩7,257 | ₩7,572 | ₩6,956 | ₩7,431 | +2.40% | 1079.2만 |
|---|
| 2026.08.06 | ₩8,382 | ₩8,462 | ₩6,909 | ₩7,030 | -16.13% | 1865.3만 |
|---|
| 2026.08.05 | ₩7,739 | ₩7,867 | ₩7,445 | ₩7,552 | -2.42% | 996.7만 |
|---|
| 2026.08.04 | ₩7,619 | ₩8,101 | ₩7,532 | ₩8,047 | +5.62% | 890.5만 |
|---|
| 2026.08.03 | ₩7,030 | ₩7,619 | ₩7,003 | ₩7,599 | +8.10% | 748.4만 |
|---|
| 2026.07.31 | ₩7,043 | ₩7,056 | ₩6,682 | ₩6,989 | -0.76% | 661.2만 |
|---|
| 2026.07.30 | ₩6,695 | ₩6,969 | ₩6,667 | ₩6,802 | +1.60% | 450.8만 |
|---|
| 2026.07.29 | ₩6,869 | ₩6,896 | ₩6,387 | ₩6,440 | -6.24% | 552.3만 |
|---|
| 2026.07.28 | ₩7,230 | ₩7,297 | ₩6,748 | ₩6,829 | -5.56% | 1221.2만 |
|---|
| 2026.07.27 | ₩7,210 | ₩7,431 | ₩7,143 | ₩7,378 | +2.32% | 411.2만 |
|---|
| 2026.07.24 | ₩7,632 | ₩7,672 | ₩7,030 | ₩7,123 | -6.67% | 696만 |
|---|
| 2026.07.23 | ₩7,699 | ₩7,766 | ₩7,395 | ₩7,532 | -2.17% | 510.1만 |
|---|
| 2026.07.22 | ₩8,007 | ₩8,260 | ₩7,753 | ₩7,793 | -2.68% | 834.7만 |
|---|
| 2026.07.21 | ₩7,913 | ₩8,255 | ₩7,873 | ₩8,094 | +2.28% | 658.6만 |
|---|
| 2026.07.20 | ₩8,181 | ₩8,221 | ₩7,766 | ₩7,967 | -2.62% | 804.8만 |
|---|
| 2026.07.17 | ₩8,235 | ₩8,482 | ₩7,867 | ₩8,181 | -0.65% | 1261.6만 |
|---|
| 2026.07.16 | ₩8,503 | ₩8,543 | ₩8,181 | ₩8,369 | -1.57% | 502.1만 |
|---|
| 2026.07.15 | ₩8,556 | ₩8,884 | ₩8,248 | ₩8,529 | -0.31% | 493.4만 |
|---|
| 2026.07.14 | ₩8,422 | ₩8,569 | ₩8,302 | ₩8,409 | -0.16% | 317.8만 |
|---|
| 2026.07.13 | ₩8,395 | ₩8,462 | ₩8,128 | ₩8,195 | -2.39% | 597.6만 |
|---|
| 2026.07.10 | ₩8,663 | ₩8,784 | ₩8,355 | ₩8,529 | -1.55% | 579.6만 |
|---|
| 2026.07.09 | ₩8,810 | ₩8,938 | ₩8,576 | ₩8,650 | -1.82% | 559.8만 |
|---|
| 2026.07.08 | ₩8,690 | ₩8,847 | ₩8,288 | ₩8,489 | -2.31% | 629.6만 |
|---|
| 2026.07.07 | ₩9,400 | ₩9,627 | ₩8,810 | ₩8,864 | -5.70% | 921.1만 |
|---|
| 2026.07.06 | ₩9,400 | ₩9,567 | ₩9,185 | ₩9,400 | 0.00% | 528.6만 |
|---|
| 2026.07.02 | ₩9,641 | ₩10,103 | ₩9,152 | ₩9,333 | -3.19% | 560.5만 |
|---|
| 2026.07.01 | ₩9,694 | ₩10,056 | ₩9,453 | ₩9,600 | -0.97% | 521.4만 |
|---|
| 2026.06.30 | ₩10,096 | ₩10,364 | ₩9,513 | ₩9,922 | -1.72% | 699.4만 |
|---|
| 2026.06.29 | ₩9,600 | ₩9,775 | ₩9,031 | ₩9,694 | +0.98% | 816.1만 |
|---|
| 2026.06.26 | ₩10,129 | ₩10,203 | ₩9,447 | ₩9,534 | -5.88% | 670.5만 |
|---|
| 2026.06.25 | ₩10,377 | ₩10,524 | ₩9,875 | ₩10,297 | -0.77% | 575.7만 |
|---|
| 2026.06.24 | ₩10,739 | ₩10,913 | ₩10,263 | ₩10,297 | -4.11% | 438.7만 |
|---|
| 2026.06.23 | ₩10,933 | ₩11,221 | ₩10,577 | ₩10,578 | -3.25% | 460만 |
|---|
| 2026.06.22 | ₩10,591 | ₩11,629 | ₩10,591 | ₩11,435 | +7.96% | 510.4만 |
|---|
| 2026.06.18 | ₩10,377 | ₩10,779 | ₩10,129 | ₩10,712 | +3.23% | 865만 |
|---|
| 2026.06.17 | ₩10,591 | ₩10,906 | ₩10,156 | ₩10,257 | -3.16% | 741.5만 |
|---|
| 2026.06.16 | ₩10,886 | ₩11,269 | ₩10,498 | ₩10,524 | -3.32% | 583.3만 |
|---|
| 2026.06.15 | ₩10,846 | ₩10,913 | ₩10,423 | ₩10,819 | -0.25% | 831.7만 |
|---|
| 2026.06.12 | ₩10,123 | ₩10,772 | ₩10,062 | ₩10,404 | +2.78% | 607.6만 |
|---|
| 2026.06.11 | ₩9,373 | ₩10,009 | ₩9,132 | ₩9,975 | +6.43% | 773.2만 |
|---|
| 2026.06.10 | ₩9,761 | ₩9,815 | ₩9,105 | ₩9,152 | -6.24% | 723만 |
|---|
| 2026.06.09 | ₩10,498 | ₩10,685 | ₩9,447 | ₩9,915 | -5.55% | 603.1만 |
|---|
| 2026.06.08 | ₩11,194 | ₩11,421 | ₩10,397 | ₩10,498 | -6.22% | 539.1만 |
|---|
| 2026.06.05 | ₩12,091 | ₩12,171 | ₩10,605 | ₩10,832 | -10.41% | 842.7만 |
|---|
| 2026.06.04 | ₩11,569 | ₩12,781 | ₩11,288 | ₩12,171 | +5.21% | 1075.5만 |
|---|
| 2026.06.03 | ₩12,145 | ₩12,238 | ₩11,689 | ₩11,716 | -3.53% | 386.9만 |
|---|
| 2026.06.02 | ₩11,843 | ₩12,493 | ₩11,837 | ₩12,345 | +4.24% | 431.9만 |
|---|
| 2026.06.01 | ₩12,011 | ₩12,145 | ₩11,529 | ₩11,810 | -1.67% | 371.6만 |
|---|
| 2026.05.29 | ₩12,466 | ₩12,680 | ₩11,917 | ₩12,158 | -2.47% | 446.2만 |
|---|
| 2026.05.28 | ₩11,997 | ₩12,653 | ₩11,917 | ₩12,399 | +3.35% | 715.2만 |
|---|
| 2026.05.27 | ₩11,408 | ₩12,439 | ₩11,127 | ₩12,091 | +5.99% | 924.6만 |
|---|
| 2026.05.26 | ₩11,703 | ₩11,796 | ₩11,247 | ₩11,274 | -3.66% | 382.5만 |
|---|
| 2026.05.22 | ₩10,939 | ₩11,542 | ₩10,739 | ₩11,355 | +3.79% | 460.8만 |
|---|
| 2026.05.21 | ₩11,095 | ₩11,328 | ₩10,832 | ₩10,980 | -1.04% | 658.1만 |
|---|
| 2026.05.20 | ₩10,819 | ₩11,301 | ₩10,632 | ₩11,060 | +2.23% | 404.1만 |
|---|
| 2026.05.19 | ₩11,033 | ₩11,114 | ₩10,511 | ₩10,792 | -2.18% | 411.1만 |
|---|
| 2026.05.18 | ₩12,011 | ₩12,118 | ₩11,080 | ₩11,314 | -5.80% | 433.4만 |
|---|
| 2026.05.15 | ₩11,114 | ₩12,198 | ₩10,980 | ₩12,011 | +8.07% | 529.1만 |
|---|
| 2026.05.14 | ₩11,743 | ₩11,743 | ₩11,087 | ₩11,542 | -1.71% | 358만 |
|---|
| 2026.05.13 | ₩11,582 | ₩12,131 | ₩11,345 | ₩11,770 | +1.62% | 613.3만 |
|---|
| 2026.05.12 | ₩11,529 | ₩11,609 | ₩10,719 | ₩10,939 | -5.11% | 464.9만 |
|---|
| 2026.05.11 | ₩11,502 | ₩12,252 | ₩11,395 | ₩11,689 | +1.63% | 456.1만 |
|---|
| 2026.05.08 | ₩11,274 | ₩11,683 | ₩11,127 | ₩11,475 | +1.78% | 511.2만 |
|---|
| 2026.05.07 | ₩12,024 | ₩12,386 | ₩10,913 | ₩10,980 | -8.69% | 851.2만 |
|---|
| 2026.05.06 | ₩11,221 | ₩11,234 | ₩10,759 | ₩10,886 | -2.98% | 607.3만 |
|---|
| 2026.05.05 | ₩10,511 | ₩11,160 | ₩10,511 | ₩10,953 | +4.20% | 562.5만 |
|---|
| 2026.05.04 | ₩10,444 | ₩10,605 | ₩10,036 | ₩10,257 | -1.79% | 401.6만 |
|---|
| 2026.05.01 | ₩10,297 | ₩10,759 | ₩10,297 | ₩10,498 | +1.95% | 374.4만 |
|---|
| 2026.04.30 | ₩10,190 | ₩10,565 | ₩10,056 | ₩10,364 | +1.71% | 525만 |
|---|
| 2026.04.29 | ₩10,712 | ₩10,725 | ₩9,694 | ₩10,016 | -6.50% | 635.4만 |
|---|
| 2026.04.28 | ₩10,571 | ₩10,632 | ₩10,176 | ₩10,618 | +0.44% | 546.9만 |
|---|
| 2026.04.27 | ₩10,859 | ₩11,033 | ₩10,498 | ₩10,672 | -1.73% | 299.2만 |
|---|
| 2026.04.24 | ₩10,886 | ₩11,006 | ₩10,591 | ₩10,859 | -0.25% | 337.9만 |
|---|
| 2026.04.23 | ₩10,939 | ₩11,255 | ₩10,598 | ₩10,859 | -0.73% | 676.5만 |
|---|
| 2026.04.22 | ₩10,457 | ₩10,946 | ₩10,397 | ₩10,819 | +3.46% | 434.7만 |
|---|
| 2026.04.21 | ₩10,444 | ₩10,719 | ₩10,056 | ₩10,136 | -2.95% | 349.7만 |
|---|
| 2026.04.20 | ₩10,297 | ₩10,558 | ₩10,216 | ₩10,257 | -0.39% | 369.7만 |
|---|
| 2026.04.17 | ₩10,297 | ₩10,585 | ₩10,170 | ₩10,484 | +1.82% | 1691.6만 |
|---|
| 2026.04.16 | ₩10,096 | ₩10,504 | ₩10,029 | ₩10,203 | +1.06% | 522.6만 |
|---|
| 2026.04.15 | ₩10,377 | ₩11,047 | ₩10,143 | ₩10,216 | -1.55% | 928.1만 |
|---|
| 2026.04.14 | ₩9,520 | ₩10,109 | ₩9,467 | ₩10,029 | +5.34% | 644.6만 |
|---|
| 2026.04.13 | ₩9,574 | ₩9,848 | ₩9,313 | ₩9,373 | -2.10% | 486.7만 |
|---|
| 2026.04.10 | ₩9,761 | ₩9,894 | ₩9,540 | ₩9,587 | -1.78% | 241.3만 |
|---|
| 2026.04.09 | ₩9,681 | ₩9,875 | ₩9,540 | ₩9,654 | -0.28% | 384.9만 |
|---|
| 2026.04.08 | ₩9,614 | ₩9,888 | ₩9,500 | ₩9,775 | +1.67% | 522.8만 |
|---|
| 2026.04.07 | ₩9,266 | ₩9,386 | ₩8,851 | ₩9,145 | -1.30% | 343.1만 |
|---|
| 2026.04.06 | ₩9,895 | ₩9,949 | ₩9,252 | ₩9,333 | -5.68% | 305.3만 |
|---|
| 2026.04.02 | ₩9,708 | ₩10,002 | ₩9,460 | ₩9,828 | +1.24% | 371.7만 |
|---|
| 2026.04.01 | ₩9,842 | ₩10,203 | ₩9,842 | ₩10,109 | +2.72% | 376.6만 |
|---|
| 2026.03.31 | ₩9,252 | ₩9,694 | ₩8,810 | ₩9,681 | +4.63% | 634.5만 |
|---|
| 2026.03.30 | ₩9,989 | ₩10,096 | ₩9,159 | ₩9,212 | -7.77% | 475.6만 |
|---|
| 2026.03.27 | ₩9,641 | ₩10,056 | ₩9,614 | ₩9,815 | +1.81% | 297.2만 |
|---|
| 2026.03.26 | ₩10,216 | ₩10,526 | ₩9,721 | ₩9,748 | -4.59% | 342.6만 |
|---|
| 2026.03.25 | ₩9,868 | ₩10,403 | ₩9,821 | ₩10,350 | +4.88% | 449.6만 |
|---|
| 2026.03.24 | ₩8,998 | ₩9,855 | ₩8,985 | ₩9,694 | +7.74% | 461.3만 |
|---|
| 2026.03.23 | ₩9,212 | ₩9,319 | ₩8,931 | ₩9,038 | -1.89% | 511만 |
|---|
| 2026.03.20 | ₩9,333 | ₩9,413 | ₩8,797 | ₩8,971 | -3.87% | 620.2만 |
|---|
| 2026.03.19 | ₩9,105 | ₩9,453 | ₩8,864 | ₩9,333 | +2.50% | 350.5만 |
|---|
| 2026.03.18 | ₩9,373 | ₩9,440 | ₩9,159 | ₩9,185 | -2.00% | 356.2만 |
|---|
| 2026.03.17 | ₩9,038 | ₩9,453 | ₩8,985 | ₩9,359 | +3.56% | 538.7만 |
|---|
| 2026.03.16 | ₩9,547 | ₩9,667 | ₩8,904 | ₩8,918 | -6.59% | 488.3만 |
|---|
| 2026.03.13 | ₩9,226 | ₩9,400 | ₩9,045 | ₩9,279 | +0.58% | 263만 |
|---|
| 2026.03.12 | ₩9,185 | ₩9,480 | ₩8,978 | ₩9,105 | -0.87% | 307.9만 |
|---|
| 2026.03.11 | ₩9,467 | ₩9,754 | ₩9,266 | ₩9,426 | -0.42% | 526.7만 |
|---|
| 2026.03.10 | ₩9,065 | ₩9,500 | ₩8,898 | ₩9,467 | +4.43% | 610.2만 |
|---|
| 2026.03.09 | ₩8,918 | ₩9,424 | ₩8,710 | ₩9,011 | +1.05% | 573.9만 |
|---|
| 2026.03.06 | ₩9,319 | ₩9,641 | ₩8,877 | ₩9,118 | -2.16% | 1141.8만 |
|---|
| 2026.03.05 | ₩9,654 | ₩9,801 | ₩9,159 | ₩9,560 | -0.97% | 871.4만 |
|---|
| 2026.03.04 | ₩10,109 | ₩10,389 | ₩9,600 | ₩9,788 | -3.18% | 873.1만 |
|---|
| 2026.03.03 | ₩9,815 | ₩10,250 | ₩9,701 | ₩10,042 | +2.32% | 564.2만 |
|---|
| 2026.03.02 | ₩9,641 | ₩10,317 | ₩9,600 | ₩10,136 | +5.14% | 854.2만 |
|---|
| 2026.02.27 | ₩9,560 | ₩10,243 | ₩9,145 | ₩10,149 | +6.16% | 1347만 |
|---|
| 2026.02.26 | ₩10,511 | ₩11,114 | ₩9,092 | ₩9,748 | -7.26% | 3886.3만 |
|---|
| 2026.02.25 | ₩14,367 | ₩15,412 | ₩14,260 | ₩14,729 | +2.52% | 792.5만 |
|---|
| 2026.02.24 | ₩14,247 | ₩14,662 | ₩14,006 | ₩14,367 | +0.85% | 403.2만 |
|---|
| 2026.02.23 | ₩15,050 | ₩15,264 | ₩13,992 | ₩14,314 | -4.89% | 534.6만 |
|---|
| 2026.02.20 | ₩14,595 | ₩15,097 | ₩14,319 | ₩15,037 | +3.03% | 399만 |
|---|
| 2026.02.19 | ₩15,371 | ₩15,499 | ₩14,461 | ₩14,635 | -4.79% | 422.3만 |
|---|
| 2026.02.18 | ₩15,197 | ₩15,820 | ₩14,889 | ₩15,666 | +3.08% | 435.5만 |
|---|
| 2026.02.17 | ₩14,876 | ₩15,177 | ₩14,421 | ₩15,117 | +1.62% | 496.9만 |
|---|
| 2026.02.13 | ₩14,126 | ₩15,284 | ₩14,114 | ₩14,943 | +5.78% | 480.3만 |
|---|
| 2026.02.12 | ₩15,037 | ₩15,037 | ₩14,180 | ₩14,314 | -4.81% | 453.7만 |
|---|
| 2026.02.11 | ₩15,920 | ₩15,920 | ₩14,595 | ₩14,863 | -6.64% | 652.7만 |
|---|
| 2026.02.10 | ₩16,041 | ₩16,101 | ₩15,331 | ₩15,546 | -3.09% | 384.8만 |
|---|
| 2026.02.09 | ₩15,867 | ₩16,376 | ₩15,586 | ₩15,961 | +0.59% | 369.2만 |
|---|
| 2026.02.06 | ₩15,345 | ₩16,028 | ₩15,264 | ₩15,880 | +3.49% | 475.7만 |
|---|
| 2026.02.05 | ₩15,706 | ₩15,733 | ₩14,662 | ₩14,903 | -5.12% | 567.9만 |
|---|
| 2026.02.04 | ₩15,653 | ₩16,141 | ₩14,648 | ₩16,014 | +2.31% | 701.1만 |
|---|
| 2026.02.03 | ₩15,010 | ₩15,787 | ₩14,454 | ₩15,171 | +1.07% | 436.7만 |
|---|
| 2026.02.02 | ₩14,910 | ₩15,398 | ₩14,381 | ₩14,916 | +0.04% | 437.2만 |
|---|
| 2026.01.30 | ₩15,532 | ₩16,068 | ₩14,662 | ₩15,164 | -2.37% | 487.2만 |
|---|
| 2026.01.29 | ₩15,626 | ₩15,686 | ₩14,059 | ₩15,679 | +0.34% | 712.4만 |
|---|
| 2026.01.28 | ₩15,305 | ₩16,014 | ₩14,889 | ₩15,626 | +2.10% | 860.1만 |
|---|
| 2026.01.27 | ₩14,956 | ₩15,305 | ₩14,511 | ₩15,291 | +2.24% | 500.2만 |
|---|
| 2026.01.26 | ₩13,979 | ₩15,169 | ₩13,698 | ₩14,930 | +6.80% | 704.8만 |
|---|
| 2026.01.23 | ₩14,715 | ₩14,930 | ₩14,019 | ₩14,099 | -4.19% | 483.5만 |
|---|
| 2026.01.22 | ₩13,912 | ₩14,709 | ₩13,470 | ₩14,461 | +3.95% | 805.3만 |
|---|
| 2026.01.21 | ₩13,176 | ₩13,698 | ₩12,734 | ₩13,684 | +3.86% | 619.8만 |
|---|
| 2026.01.20 | ₩12,506 | ₩13,189 | ₩12,171 | ₩13,176 | +5.35% | 740.1만 |
|---|
| 2026.01.16 | ₩13,269 | ₩13,510 | ₩12,814 | ₩12,868 | -3.03% | 693.1만 |
|---|
| 2026.01.15 | ₩12,600 | ₩13,350 | ₩12,600 | ₩13,243 | +5.10% | 505.4만 |
|---|
| 2026.01.14 | ₩13,350 | ₩13,725 | ₩12,466 | ₩12,493 | -6.42% | 678.3만 |
|---|
| 2026.01.13 | ₩13,524 | ₩13,785 | ₩12,968 | ₩13,390 | -0.99% | 713.7만 |
|---|
| 2026.01.12 | ₩11,950 | ₩13,463 | ₩11,950 | ₩13,403 | +12.16% | 863.4만 |
|---|
| 2026.01.09 | ₩12,278 | ₩12,453 | ₩11,823 | ₩12,051 | -1.85% | 438.9만 |
|---|
| 2026.01.08 | ₩12,051 | ₩12,386 | ₩11,796 | ₩11,850 | -1.67% | 480.9만 |
|---|
| 2026.01.07 | ₩12,653 | ₩12,653 | ₩11,798 | ₩12,118 | -4.23% | 576.5만 |
|---|
| 2026.01.06 | ₩12,091 | ₩13,102 | ₩12,091 | ₩12,720 | +5.20% | 545.5만 |
|---|
| 2026.01.05 | ₩13,135 | ₩13,149 | ₩11,964 | ₩12,091 | -7.95% | 570.5만 |
|---|
| 2026.01.02 | ₩12,573 | ₩13,283 | ₩12,573 | ₩12,961 | +3.09% | 596.2만 |
|---|
| 2025.12.31 | ₩12,586 | ₩12,606 | ₩12,305 | ₩12,345 | -1.91% | 580.8만 |
|---|
| 2025.12.30 | ₩13,363 | ₩13,390 | ₩12,553 | ₩12,586 | -5.81% | 981.3만 |
|---|
| 2025.12.29 | ₩13,524 | ₩13,666 | ₩13,122 | ₩13,336 | -1.39% | 304.9만 |
|---|
| 2025.12.26 | ₩13,658 | ₩13,778 | ₩13,350 | ₩13,698 | +0.29% | 223.2만 |
|---|
| 2025.12.24 | ₩13,363 | ₩13,731 | ₩13,202 | ₩13,644 | +2.10% | 219.8만 |
|---|
| 2025.12.23 | ₩13,269 | ₩13,457 | ₩12,767 | ₩13,363 | +0.71% | 496.4만 |
|---|
| 2025.12.22 | ₩12,801 | ₩14,012 | ₩12,734 | ₩13,470 | +5.23% | 965만 |
|---|
| 2025.12.19 | ₩11,984 | ₩12,827 | ₩11,984 | ₩12,707 | +6.03% | 712.7만 |
|---|
| 2025.12.18 | ₩11,341 | ₩12,051 | ₩11,247 | ₩11,984 | +5.67% | 588.3만 |
|---|
| 2025.12.17 | ₩11,395 | ₩11,716 | ₩11,114 | ₩11,221 | -1.53% | 401만 |
|---|
| 2025.12.16 | ₩11,180 | ₩11,529 | ₩11,136 | ₩11,395 | +1.92% | 488.8만 |
|---|
| 2025.12.15 | ₩11,529 | ₩11,723 | ₩11,247 | ₩11,341 | -1.63% | 495.5만 |
|---|
| 2025.12.12 | ₩12,372 | ₩12,439 | ₩11,087 | ₩11,408 | -7.79% | 915.9만 |
|---|
| 2025.12.11 | ₩11,810 | ₩12,406 | ₩11,629 | ₩12,265 | +3.85% | 684만 |
|---|
| 2025.12.10 | ₩10,966 | ₩12,211 | ₩10,899 | ₩11,810 | +7.69% | 812.8만 |
|---|
| 2025.12.09 | ₩10,672 | ₩11,288 | ₩10,585 | ₩10,966 | +2.76% | 423.1만 |
|---|
| 2025.12.08 | ₩10,605 | ₩10,812 | ₩10,397 | ₩10,725 | +1.14% | 399.9만 |
|---|
| 2025.12.05 | ₩10,953 | ₩10,953 | ₩10,464 | ₩10,605 | -3.18% | 463.4만 |
|---|
| 2025.12.04 | ₩10,417 | ₩11,000 | ₩10,310 | ₩10,953 | +5.14% | 573.6만 |
|---|
| 2025.12.03 | ₩10,002 | ₩10,498 | ₩9,815 | ₩10,431 | +4.28% | 578.3만 |
|---|
| 2025.12.02 | ₩10,109 | ₩10,243 | ₩9,547 | ₩10,002 | -1.06% | 594만 |
|---|
| 2025.12.01 | ₩9,788 | ₩10,216 | ₩9,684 | ₩10,002 | +2.19% | 551.6만 |
|---|
| 2025.11.28 | ₩10,042 | ₩10,129 | ₩9,895 | ₩10,056 | +0.13% | 161.2만 |
|---|
| 2025.11.26 | ₩10,016 | ₩10,129 | ₩9,688 | ₩10,029 | +0.13% | 324.6만 |
|---|
| 2025.11.25 | ₩9,413 | ₩10,116 | ₩9,279 | ₩10,002 | +6.26% | 637.1만 |
|---|
| 2025.11.24 | ₩9,547 | ₩9,654 | ₩9,319 | ₩9,440 | -1.12% | 732만 |
|---|
| 2025.11.21 | ₩8,904 | ₩9,734 | ₩8,753 | ₩9,534 | +7.07% | 880.1만 |
|---|
| 2025.11.20 | ₩9,842 | ₩10,196 | ₩8,904 | ₩8,944 | -9.12% | 1017.3만 |
|---|
| 2025.11.19 | ₩9,721 | ₩9,819 | ₩9,353 | ₩9,547 | -1.79% | 806.5만 |
|---|
| 2025.11.18 | ₩9,868 | ₩10,216 | ₩9,614 | ₩9,775 | -0.95% | 936.8만 |
|---|
| 2025.11.17 | ₩10,806 | ₩11,060 | ₩10,069 | ₩10,163 | -5.95% | 799만 |
|---|
| 2025.11.14 | ₩9,828 | ₩11,321 | ₩9,828 | ₩10,953 | +11.44% | 754.1만 |
|---|
| 2025.11.13 | ₩10,993 | ₩11,140 | ₩10,136 | ₩10,176 | -7.43% | 987.9만 |
|---|
| 2025.11.12 | ₩12,479 | ₩12,479 | ₩11,194 | ₩11,261 | -9.76% | 830.9만 |
|---|
| 2025.11.11 | ₩12,372 | ₩12,694 | ₩12,124 | ₩12,332 | -0.32% | 825.4만 |
|---|
| 2025.11.10 | ₩11,997 | ₩12,827 | ₩11,756 | ₩12,278 | +2.34% | 901.3만 |
|---|
| 2025.11.07 | ₩10,819 | ₩11,642 | ₩10,658 | ₩11,435 | +5.69% | 713.5만 |
|---|
| 2025.11.06 | ₩11,850 | ₩12,586 | ₩10,980 | ₩11,207 | -5.42% | 1595.7만 |
|---|
| 2025.11.05 | ₩10,404 | ₩11,596 | ₩10,404 | ₩11,140 | +7.08% | 779.5만 |
|---|
| 2025.11.04 | ₩10,739 | ₩11,114 | ₩10,310 | ₩10,350 | -3.62% | 797.9만 |
|---|
| 2025.11.03 | ₩11,582 | ₩11,944 | ₩11,234 | ₩11,261 | -2.77% | 475만 |
|---|
| 2025.10.31 | ₩11,355 | ₩11,609 | ₩11,180 | ₩11,596 | +2.12% | 562.9만 |
|---|
| 2025.10.30 | ₩11,703 | ₩11,810 | ₩11,234 | ₩11,234 | -4.00% | 465.5만 |
|---|
| 2025.10.29 | ₩11,837 | ₩12,774 | ₩11,743 | ₩11,944 | +0.90% | 845.5만 |
|---|
| 2025.10.28 | ₩12,037 | ₩12,278 | ₩11,642 | ₩11,756 | -2.34% | 411.6만 |
|---|
| 2025.10.27 | ₩12,078 | ₩12,493 | ₩11,823 | ₩12,158 | +0.67% | 350.8만 |
|---|
| 2025.10.24 | ₩12,948 | ₩13,089 | ₩11,970 | ₩11,984 | -7.45% | 623.7만 |
|---|
| 2025.10.23 | ₩11,930 | ₩12,078 | ₩11,703 | ₩11,984 | +0.45% | 360만 |
|---|
| 2025.10.22 | ₩12,225 | ₩12,225 | ₩11,455 | ₩11,997 | -1.86% | 627.9만 |
|---|
| 2025.10.21 | ₩12,332 | ₩12,345 | ₩11,743 | ₩12,104 | -1.85% | 553.7만 |
|---|
| 2025.10.20 | ₩11,904 | ₩12,191 | ₩11,756 | ₩12,037 | +1.12% | 415.9만 |
|---|
| 2025.10.17 | ₩11,729 | ₩12,078 | ₩11,395 | ₩11,716 | -0.11% | 499.8만 |
|---|
| 2025.10.16 | ₩13,778 | ₩13,885 | ₩11,729 | ₩11,736 | -14.82% | 1100.5만 |
|---|
| 2025.10.15 | ₩12,633 | ₩13,879 | ₩12,633 | ₩13,778 | +9.06% | 1139.5만 |
|---|
| 2025.10.14 | ₩11,582 | ₩12,359 | ₩10,946 | ₩12,145 | +4.86% | 602.2만 |
|---|
| 2025.10.13 | ₩12,185 | ₩12,453 | ₩11,663 | ₩11,770 | -3.41% | 500.6만 |
|---|
| 2025.10.10 | ₩12,292 | ₩12,707 | ₩11,535 | ₩11,703 | -4.79% | 677.7만 |
|---|