시장 데이터를 불러오는 중
전체 종목
아르셀로미탈 ADR 과거 주가
Arcelor Mittal NY Registry Shares NEW · MT · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arcelor Mittal NY Registry Shares NEW · MT · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,829 | ₩86,070 | ₩85,429 | ₩85,602 | -0.26% | 131.3만 |
| 2026.10.08 | ₩81,249 | ₩82,398 | ₩80,568 | ₩81,850 | +0.74% | 196.5만 |
| 2026.10.07 | ₩83,586 | ₩83,813 | ₩82,865 | ₩83,212 | -0.45% | 154.5만 |
| 2026.10.06 | ₩88,072 | ₩88,259 | ₩86,951 | ₩87,044 | -1.17% | 155.6만 |
| 2026.10.05 | ₩85,028 | ₩87,418 | ₩84,881 | ₩86,430 | +1.65% | 162.9만 |
| 2026.10.02 | ₩85,188 | ₩86,550 | ₩85,041 | ₩86,136 | +1.11% | 212.8만 |
| 2026.10.01 | ₩85,963 | ₩86,537 | ₩84,788 | ₩86,203 | +0.28% | 295.4만 |
| 2026.09.30 | ₩90,516 | ₩91,224 | ₩89,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,114 |
| -1.55% |
| 146.1만 |
| 2026.09.29 | ₩91,397 | ₩92,225 | ₩90,209 | ₩90,743 | -0.72% | 141.7만 |
|---|
| 2026.09.28 | ₩92,746 | ₩94,495 | ₩92,212 | ₩93,267 | +0.56% | 155.4만 |
|---|
| 2026.09.25 | ₩95,416 | ₩95,430 | ₩93,574 | ₩94,401 | -1.06% | 137.6만 |
|---|
| 2026.09.24 | ₩95,750 | ₩95,790 | ₩94,001 | ₩95,203 | -0.57% | 122.8만 |
|---|
| 2026.09.23 | ₩97,579 | ₩97,579 | ₩95,376 | ₩96,030 | -1.59% | 107.8만 |
|---|
| 2026.09.22 | ₩97,820 | ₩99,061 | ₩96,778 | ₩98,514 | +0.71% | 91만 |
|---|
| 2026.09.21 | ₩98,087 | ₩98,113 | ₩96,217 | ₩96,858 | -1.25% | 75.3만 |
|---|
| 2026.09.18 | ₩98,834 | ₩98,875 | ₩96,378 | ₩96,845 | -2.01% | 135.1만 |
|---|
| 2026.09.17 | ₩100,504 | ₩101,051 | ₩99,329 | ₩100,383 | -0.12% | 134만 |
|---|
| 2026.09.16 | ₩98,888 | ₩100,196 | ₩96,805 | ₩97,766 | -1.13% | 98.5만 |
|---|
| 2026.09.15 | ₩98,167 | ₩98,688 | ₩97,232 | ₩97,873 | -0.30% | 106.5만 |
|---|
| 2026.09.14 | ₩95,763 | ₩97,980 | ₩95,496 | ₩97,192 | +1.49% | 136.8만 |
|---|
| 2026.09.11 | ₩100,704 | ₩100,784 | ₩98,968 | ₩99,489 | -1.21% | 89.8만 |
|---|
| 2026.09.10 | ₩100,023 | ₩100,610 | ₩99,435 | ₩100,223 | +0.20% | 78.9만 |
|---|
| 2026.09.09 | ₩103,227 | ₩103,748 | ₩102,586 | ₩102,880 | -0.34% | 90.3만 |
|---|
| 2026.09.08 | ₩105,711 | ₩106,392 | ₩102,854 | ₩103,014 | -2.55% | 113.2만 |
|---|
| 2026.09.04 | ₩104,603 | ₩105,190 | ₩103,828 | ₩105,137 | +0.51% | 161.1만 |
|---|
| 2026.09.03 | ₩101,999 | ₩102,440 | ₩100,650 | ₩101,572 | -0.42% | 141.9만 |
|---|
| 2026.09.02 | ₩98,621 | ₩100,423 | ₩98,621 | ₩100,317 | +1.72% | 124.8만 |
|---|
| 2026.09.01 | ₩97,766 | ₩98,915 | ₩96,658 | ₩97,886 | +0.12% | 110.9만 |
|---|
| 2026.08.31 | ₩100,383 | ₩101,238 | ₩99,088 | ₩99,609 | -0.77% | 117.1만 |
|---|
| 2026.08.28 | ₩100,664 | ₩100,824 | ₩98,621 | ₩99,329 | -1.33% | 112.2만 |
|---|
| 2026.08.27 | ₩99,529 | ₩100,050 | ₩99,048 | ₩99,649 | +0.12% | 86.1만 |
|---|
| 2026.08.26 | ₩100,303 | ₩101,385 | ₩99,102 | ₩99,515 | -0.79% | 160.3만 |
|---|
| 2026.08.25 | ₩97,606 | ₩98,340 | ₩97,085 | ₩98,300 | +0.71% | 109만 |
|---|
| 2026.08.24 | ₩98,180 | ₩98,781 | ₩96,698 | ₩96,992 | -1.21% | 147.3만 |
|---|
| 2026.08.21 | ₩97,579 | ₩98,968 | ₩96,298 | ₩96,404 | -1.20% | 148.5만 |
|---|
| 2026.08.20 | ₩93,213 | ₩95,817 | ₩92,519 | ₩94,949 | +1.86% | 269.5만 |
|---|
| 2026.08.19 | ₩98,087 | ₩99,622 | ₩95,844 | ₩99,596 | +1.54% | 288.5만 |
|---|
| 2026.08.18 | ₩97,085 | ₩97,579 | ₩95,082 | ₩96,137 | -0.98% | 144.9만 |
|---|
| 2026.08.17 | ₩97,139 | ₩98,688 | ₩96,217 | ₩98,541 | +1.44% | 113.1만 |
|---|
| 2026.08.14 | ₩98,033 | ₩99,622 | ₩97,993 | ₩98,621 | +0.60% | 110.6만 |
|---|
| 2026.08.13 | ₩98,834 | ₩99,409 | ₩97,566 | ₩97,753 | -1.09% | 90.5만 |
|---|
| 2026.08.12 | ₩100,370 | ₩100,397 | ₩98,527 | ₩99,048 | -1.32% | 116.7만 |
|---|
| 2026.08.11 | ₩99,729 | ₩100,517 | ₩98,274 | ₩98,421 | -1.31% | 88만 |
|---|
| 2026.08.10 | ₩97,780 | ₩99,462 | ₩97,259 | ₩98,674 | +0.91% | 120.2만 |
|---|
| 2026.08.07 | ₩98,501 | ₩98,501 | ₩96,418 | ₩97,860 | -0.65% | 130.7만 |
|---|
| 2026.08.06 | ₩98,861 | ₩99,836 | ₩97,659 | ₩97,766 | -1.11% | 117.1만 |
|---|
| 2026.08.05 | ₩98,968 | ₩101,024 | ₩98,968 | ₩100,610 | +1.66% | 167.7만 |
|---|
| 2026.08.04 | ₩98,634 | ₩100,717 | ₩98,180 | ₩100,423 | +1.81% | 139.6만 |
|---|
| 2026.08.03 | ₩94,388 | ₩96,044 | ₩93,186 | ₩95,910 | +1.61% | 138.5만 |
|---|
| 2026.07.31 | ₩93,106 | ₩94,255 | ₩91,891 | ₩93,654 | +0.59% | 135.2만 |
|---|
| 2026.07.30 | ₩90,503 | ₩92,599 | ₩88,727 | ₩92,586 | +2.30% | 177.5만 |
|---|
| 2026.07.29 | ₩90,009 | ₩90,009 | ₩86,844 | ₩87,725 | -2.54% | 190.8만 |
|---|
| 2026.07.28 | ₩88,847 | ₩90,543 | ₩88,179 | ₩89,862 | +1.14% | 182.3만 |
|---|
| 2026.07.27 | ₩90,169 | ₩90,382 | ₩88,006 | ₩90,169 | 0.00% | 200.4만 |
|---|
| 2026.07.24 | ₩89,982 | ₩90,169 | ₩88,566 | ₩89,301 | -0.76% | 119만 |
|---|
| 2026.07.23 | ₩86,871 | ₩89,194 | ₩86,857 | ₩88,286 | +1.63% | 172.6만 |
|---|
| 2026.07.22 | ₩88,273 | ₩89,314 | ₩87,992 | ₩88,780 | +0.57% | 119.6만 |
|---|
| 2026.07.21 | ₩88,513 | ₩89,675 | ₩86,924 | ₩87,859 | -0.74% | 195.9만 |
|---|
| 2026.07.20 | ₩89,968 | ₩90,236 | ₩87,552 | ₩87,926 | -2.27% | 133.7만 |
|---|
| 2026.07.17 | ₩85,989 | ₩89,354 | ₩85,682 | ₩88,727 | +3.18% | 174.7만 |
|---|
| 2026.07.16 | ₩88,099 | ₩88,767 | ₩87,031 | ₩87,298 | -0.91% | 124.4만 |
|---|
| 2026.07.15 | ₩90,850 | ₩90,930 | ₩88,673 | ₩90,302 | -0.60% | 115만 |
|---|
| 2026.07.14 | ₩90,689 | ₩90,730 | ₩89,154 | ₩89,448 | -1.37% | 242.8만 |
|---|
| 2026.07.13 | ₩88,233 | ₩88,914 | ₩87,218 | ₩88,019 | -0.24% | 153.3만 |
|---|
| 2026.07.10 | ₩87,659 | ₩88,940 | ₩87,365 | ₩88,233 | +0.65% | 196.5만 |
|---|
| 2026.07.09 | ₩84,360 | ₩84,841 | ₩82,398 | ₩84,067 | -0.35% | 205.1만 |
|---|
| 2026.07.08 | ₩83,052 | ₩84,587 | ₩81,543 | ₩84,401 | +1.62% | 207.3만 |
|---|
| 2026.07.07 | ₩86,524 | ₩86,897 | ₩84,280 | ₩84,320 | -2.55% | 225.3만 |
|---|
| 2026.07.06 | ₩86,483 | ₩87,325 | ₩86,283 | ₩87,258 | +0.90% | 162만 |
|---|
| 2026.07.02 | ₩83,012 | ₩85,001 | ₩83,012 | ₩84,654 | +1.98% | 293.1만 |
|---|
| 2026.07.01 | ₩79,433 | ₩80,662 | ₩78,913 | ₩79,126 | -0.39% | 140.7만 |
|---|
| 2026.06.30 | ₩81,089 | ₩81,423 | ₩80,195 | ₩80,408 | -0.84% | 129.5만 |
|---|
| 2026.06.29 | ₩79,994 | ₩80,221 | ₩78,152 | ₩79,687 | -0.38% | 187.2만 |
|---|
| 2026.06.26 | ₩80,061 | ₩80,555 | ₩79,300 | ₩79,954 | -0.13% | 172.8만 |
|---|
| 2026.06.25 | ₩82,945 | ₩83,012 | ₩81,383 | ₩82,545 | -0.48% | 103.4만 |
|---|
| 2026.06.24 | ₩81,249 | ₩82,518 | ₩80,462 | ₩82,077 | +1.02% | 117.8만 |
|---|
| 2026.06.23 | ₩82,197 | ₩85,335 | ₩82,050 | ₩84,521 | +2.83% | 142.2만 |
|---|
| 2026.06.22 | ₩84,601 | ₩85,375 | ₩84,160 | ₩85,122 | +0.62% | 102.9만 |
|---|
| 2026.06.18 | ₩86,550 | ₩86,590 | ₩84,628 | ₩84,668 | -2.18% | 164.8만 |
|---|
| 2026.06.17 | ₩90,302 | ₩90,449 | ₩86,617 | ₩86,831 | -3.84% | 296만 |
|---|
| 2026.06.16 | ₩92,225 | ₩92,666 | ₩91,277 | ₩91,304 | -1.00% | 103.4만 |
|---|
| 2026.06.15 | ₩95,309 | ₩95,510 | ₩92,359 | ₩92,412 | -3.04% | 158.5만 |
|---|
| 2026.06.12 | ₩93,160 | ₩94,655 | ₩92,252 | ₩94,548 | +1.49% | 171.8만 |
|---|
| 2026.06.11 | ₩88,326 | ₩92,399 | ₩87,538 | ₩92,252 | +4.44% | 301만 |
|---|
| 2026.06.10 | ₩86,323 | ₩87,338 | ₩84,921 | ₩85,202 | -1.30% | 265.6만 |
|---|
| 2026.06.09 | ₩90,783 | ₩90,943 | ₩85,549 | ₩88,540 | -2.47% | 200.2만 |
|---|
| 2026.06.08 | ₩90,943 | ₩91,237 | ₩89,555 | ₩89,701 | -1.37% | 98.2만 |
|---|
| 2026.06.05 | ₩93,574 | ₩93,734 | ₩88,874 | ₩89,741 | -4.10% | 182만 |
|---|
| 2026.06.04 | ₩94,669 | ₩96,805 | ₩94,201 | ₩95,670 | +1.06% | 243.1만 |
|---|
| 2026.06.03 | ₩95,176 | ₩96,444 | ₩94,655 | ₩95,323 | +0.15% | 260.1만 |
|---|
| 2026.06.02 | ₩94,401 | ₩96,057 | ₩93,907 | ₩95,590 | +1.26% | 299.6만 |
|---|
| 2026.06.01 | ₩91,117 | ₩93,974 | ₩90,743 | ₩93,720 | +2.86% | 182.9만 |
|---|
| 2026.05.29 | ₩93,293 | ₩93,787 | ₩92,185 | ₩92,679 | -0.66% | 264.4만 |
|---|
| 2026.05.28 | ₩90,649 | ₩93,066 | ₩89,194 | ₩92,826 | +2.40% | 315.1만 |
|---|
| 2026.05.27 | ₩91,277 | ₩91,891 | ₩89,394 | ₩91,597 | +0.35% | 187.5만 |
|---|
| 2026.05.26 | ₩90,596 | ₩91,611 | ₩89,581 | ₩91,597 | +1.11% | 212.7만 |
|---|
| 2026.05.22 | ₩86,497 | ₩89,007 | ₩85,776 | ₩88,233 | +2.01% | 235.5만 |
|---|
| 2026.05.21 | ₩83,706 | ₩87,164 | ₩83,519 | ₩85,602 | +2.27% | 418.5만 |
|---|
| 2026.05.20 | ₩82,251 | ₩84,734 | ₩81,143 | ₩84,334 | +2.53% | 353.7만 |
|---|
| 2026.05.19 | ₩79,968 | ₩80,381 | ₩78,459 | ₩79,006 | -1.20% | 293.4만 |
|---|
| 2026.05.18 | ₩82,104 | ₩82,852 | ₩80,862 | ₩82,611 | +0.62% | 210.7만 |
|---|
| 2026.05.15 | ₩81,089 | ₩81,703 | ₩79,981 | ₩80,315 | -0.96% | 199.9만 |
|---|
| 2026.05.14 | ₩86,297 | ₩86,337 | ₩85,028 | ₩85,162 | -1.32% | 101.4만 |
|---|
| 2026.05.13 | ₩83,706 | ₩86,791 | ₩83,639 | ₩86,083 | +2.84% | 196.4만 |
|---|
| 2026.05.12 | ₩82,277 | ₩83,025 | ₩80,221 | ₩82,785 | +0.62% | 199.3만 |
|---|
| 2026.05.11 | ₩83,559 | ₩83,760 | ₩82,571 | ₩83,239 | -0.38% | 138.9만 |
|---|
| 2026.05.08 | ₩83,079 | ₩83,706 | ₩81,490 | ₩82,838 | -0.29% | 196.1만 |
|---|
| 2026.05.07 | ₩85,856 | ₩85,856 | ₩81,543 | ₩81,637 | -4.91% | 218만 |
|---|
| 2026.05.06 | ₩83,185 | ₩84,788 | ₩83,119 | ₩84,240 | +1.27% | 284.2만 |
|---|
| 2026.05.05 | ₩75,989 | ₩78,325 | ₩75,308 | ₩77,684 | +2.23% | 177.2만 |
|---|
| 2026.05.04 | ₩75,842 | ₩75,922 | ₩73,385 | ₩73,959 | -2.48% | 173.1만 |
|---|
| 2026.05.01 | ₩76,042 | ₩77,310 | ₩75,054 | ₩75,908 | -0.18% | 202.3만 |
|---|
| 2026.04.30 | ₩77,564 | ₩78,218 | ₩75,241 | ₩76,389 | -1.51% | 420.2만 |
|---|
| 2026.04.29 | ₩77,110 | ₩77,177 | ₩74,506 | ₩74,667 | -3.17% | 161.4만 |
|---|
| 2026.04.28 | ₩77,564 | ₩77,911 | ₩76,149 | ₩77,310 | -0.33% | 72.2만 |
|---|
| 2026.04.27 | ₩79,433 | ₩79,580 | ₩78,419 | ₩78,819 | -0.77% | 113.1만 |
|---|
| 2026.04.24 | ₩79,153 | ₩79,847 | ₩78,379 | ₩79,727 | +0.73% | 117.2만 |
|---|
| 2026.04.23 | ₩81,356 | ₩81,904 | ₩78,232 | ₩79,500 | -2.28% | 160.4만 |
|---|
| 2026.04.22 | ₩82,091 | ₩82,398 | ₩81,329 | ₩81,503 | -0.72% | 111.7만 |
|---|
| 2026.04.21 | ₩82,331 | ₩82,825 | ₩81,209 | ₩81,370 | -1.17% | 118.9만 |
|---|
| 2026.04.20 | ₩82,611 | ₩83,386 | ₩82,424 | ₩83,332 | +0.87% | 115.1만 |
|---|
| 2026.04.17 | ₩83,866 | ₩84,587 | ₩82,558 | ₩82,865 | -1.19% | 225.3만 |
|---|
| 2026.04.16 | ₩81,783 | ₩82,077 | ₩79,647 | ₩79,821 | -2.40% | 141.6만 |
|---|
| 2026.04.15 | ₩82,518 | ₩82,558 | ₩81,503 | ₩82,211 | -0.37% | 91.2만 |
|---|
| 2026.04.14 | ₩82,705 | ₩83,426 | ₩82,237 | ₩82,852 | +0.18% | 113.2만 |
|---|
| 2026.04.13 | ₩80,128 | ₩81,904 | ₩79,714 | ₩81,770 | +2.05% | 115.7만 |
|---|
| 2026.04.10 | ₩81,223 | ₩81,890 | ₩80,662 | ₩80,969 | -0.31% | 144.8만 |
|---|
| 2026.04.09 | ₩78,926 | ₩80,755 | ₩78,218 | ₩79,968 | +1.32% | 193.1만 |
|---|
| 2026.04.08 | ₩80,502 | ₩80,835 | ₩79,166 | ₩80,168 | -0.41% | 345.4만 |
|---|
| 2026.04.07 | ₩71,021 | ₩72,076 | ₩69,967 | ₩71,836 | +1.15% | 185.1만 |
|---|
| 2026.04.06 | ₩71,088 | ₩71,676 | ₩70,501 | ₩71,222 | +0.19% | 92.5만 |
|---|
| 2026.04.02 | ₩68,658 | ₩71,689 | ₩68,658 | ₩70,661 | +2.92% | 150만 |
|---|
| 2026.04.01 | ₩71,689 | ₩72,837 | ₩71,489 | ₩72,143 | +0.63% | 172.3만 |
|---|
| 2026.03.31 | ₩67,203 | ₩69,419 | ₩66,775 | ₩69,406 | +3.28% | 203.4만 |
|---|
| 2026.03.30 | ₩66,575 | ₩67,042 | ₩64,626 | ₩64,746 | -2.75% | 171.9만 |
|---|
| 2026.03.27 | ₩66,588 | ₩67,937 | ₩66,028 | ₩66,255 | -0.50% | 181.6만 |
|---|
| 2026.03.26 | ₩68,538 | ₩69,499 | ₩68,017 | ₩68,111 | -0.62% | 126.2만 |
|---|
| 2026.03.25 | ₩70,928 | ₩71,556 | ₩70,194 | ₩70,607 | -0.45% | 212.3만 |
|---|
| 2026.03.24 | ₩68,030 | ₩70,194 | ₩67,937 | ₩69,913 | +2.77% | 178.2만 |
|---|
| 2026.03.23 | ₩67,617 | ₩70,300 | ₩67,390 | ₩68,965 | +1.99% | 299.8만 |
|---|
| 2026.03.20 | ₩66,802 | ₩66,909 | ₩63,250 | ₩63,771 | -4.54% | 332.5만 |
|---|
| 2026.03.19 | ₩64,706 | ₩67,283 | ₩64,212 | ₩66,735 | +3.14% | 266.1만 |
|---|
| 2026.03.18 | ₩68,631 | ₩70,314 | ₩68,378 | ₩68,645 | +0.02% | 164.3만 |
|---|
| 2026.03.17 | ₩70,554 | ₩70,607 | ₩69,179 | ₩69,646 | -1.29% | 117.9만 |
|---|
| 2026.03.16 | ₩69,406 | ₩70,007 | ₩68,471 | ₩68,818 | -0.85% | 182.5만 |
|---|
| 2026.03.13 | ₩70,474 | ₩71,155 | ₩67,523 | ₩67,750 | -3.87% | 188.3만 |
|---|
| 2026.03.12 | ₩72,063 | ₩72,210 | ₩69,326 | ₩71,569 | -0.69% | 187.8만 |
|---|
| 2026.03.11 | ₩75,681 | ₩76,870 | ₩74,693 | ₩75,628 | -0.07% | 155.1만 |
|---|
| 2026.03.10 | ₩75,895 | ₩77,391 | ₩75,441 | ₩75,802 | -0.12% | 212.7만 |
|---|
| 2026.03.09 | ₩70,314 | ₩75,054 | ₩69,566 | ₩74,546 | +6.02% | 380.2만 |
|---|
| 2026.03.06 | ₩74,133 | ₩75,040 | ₩73,692 | ₩73,972 | -0.22% | 164.4만 |
|---|
| 2026.03.05 | ₩79,514 | ₩79,887 | ₩75,641 | ₩76,696 | -3.54% | 213.4만 |
|---|
| 2026.03.04 | ₩82,277 | ₩82,665 | ₩81,223 | ₩81,663 | -0.75% | 165.3만 |
|---|
| 2026.03.03 | ₩78,232 | ₩80,568 | ₩76,389 | ₩80,208 | +2.53% | 442.6만 |
|---|
| 2026.03.02 | ₩85,135 | ₩86,310 | ₩84,574 | ₩86,123 | +1.16% | 169.5만 |
|---|
| 2026.02.27 | ₩87,098 | ₩87,685 | ₩86,216 | ₩87,004 | -0.11% | 202.8만 |
|---|
| 2026.02.26 | ₩87,552 | ₩88,072 | ₩86,630 | ₩87,952 | +0.46% | 154.4만 |
|---|
| 2026.02.25 | ₩89,595 | ₩90,262 | ₩88,540 | ₩89,621 | +0.03% | 131만 |
|---|
| 2026.02.24 | ₩87,899 | ₩88,313 | ₩86,791 | ₩87,044 | -0.97% | 202.2만 |
|---|
| 2026.02.23 | ₩88,700 | ₩89,434 | ₩88,006 | ₩89,234 | +0.60% | 169.6만 |
|---|
| 2026.02.20 | ₩86,497 | ₩87,779 | ₩85,549 | ₩87,058 | +0.65% | 165.6만 |
|---|
| 2026.02.19 | ₩85,522 | ₩86,270 | ₩84,935 | ₩86,056 | +0.62% | 126.3만 |
|---|
| 2026.02.18 | ₩87,311 | ₩88,446 | ₩86,390 | ₩86,951 | -0.41% | 163.6만 |
|---|
| 2026.02.17 | ₩82,905 | ₩85,883 | ₩82,144 | ₩85,789 | +3.48% | 222.6만 |
|---|
| 2026.02.13 | ₩80,475 | ₩83,079 | ₩79,887 | ₩82,131 | +2.06% | 230만 |
|---|
| 2026.02.12 | ₩86,150 | ₩87,205 | ₩81,904 | ₩82,237 | -4.54% | 359.9만 |
|---|
| 2026.02.11 | ₩89,114 | ₩89,421 | ₩86,337 | ₩88,994 | -0.13% | 215.3만 |
|---|
| 2026.02.10 | ₩84,681 | ₩84,814 | ₩83,479 | ₩84,240 | -0.52% | 142.8만 |
|---|
| 2026.02.09 | ₩81,850 | ₩83,079 | ₩81,383 | ₩82,892 | +1.27% | 126.7만 |
|---|
| 2026.02.06 | ₩80,181 | ₩81,930 | ₩80,048 | ₩81,850 | +2.08% | 207.4만 |
|---|
| 2026.02.05 | ₩75,187 | ₩77,658 | ₩74,453 | ₩76,429 | +1.65% | 209.6만 |
|---|
| 2026.02.04 | ₩76,296 | ₩76,509 | ₩73,625 | ₩74,747 | -2.03% | 247만 |
|---|
| 2026.02.03 | ₩76,029 | ₩76,990 | ₩74,373 | ₩75,668 | -0.47% | 248.3만 |
|---|
| 2026.02.02 | ₩74,587 | ₩75,601 | ₩73,825 | ₩75,454 | +1.16% | 220.8만 |
|---|
| 2026.01.30 | ₩72,731 | ₩73,478 | ₩71,649 | ₩72,063 | -0.92% | 185.1만 |
|---|
| 2026.01.29 | ₩75,882 | ₩76,015 | ₩72,437 | ₩74,493 | -1.83% | 195만 |
|---|
| 2026.01.28 | ₩74,386 | ₩74,987 | ₩73,946 | ₩74,827 | +0.59% | 149만 |
|---|
| 2026.01.27 | ₩72,570 | ₩74,279 | ₩72,463 | ₩74,066 | +2.06% | 150.1만 |
|---|
| 2026.01.26 | ₩73,759 | ₩73,852 | ₩71,382 | ₩71,596 | -2.93% | 167.3만 |
|---|
| 2026.01.23 | ₩72,584 | ₩72,584 | ₩71,662 | ₩72,504 | -0.11% | 205.6만 |
|---|
| 2026.01.22 | ₩71,649 | ₩72,891 | ₩71,008 | ₩71,329 | -0.45% | 312.6만 |
|---|
| 2026.01.21 | ₩67,617 | ₩68,565 | ₩67,296 | ₩68,418 | +1.18% | 228.9만 |
|---|
| 2026.01.20 | ₩65,347 | ₩65,547 | ₩64,559 | ₩65,200 | -0.22% | 109만 |
|---|
| 2026.01.16 | ₩65,627 | ₩65,801 | ₩64,746 | ₩65,066 | -0.85% | 160.6만 |
|---|
| 2026.01.15 | ₩65,574 | ₩65,867 | ₩64,479 | ₩64,639 | -1.43% | 173.3만 |
|---|
| 2026.01.14 | ₩64,252 | ₩65,654 | ₩64,145 | ₩65,480 | +1.91% | 162.2만 |
|---|
| 2026.01.13 | ₩63,664 | ₩64,679 | ₩63,477 | ₩64,198 | +0.84% | 214.2만 |
|---|
| 2026.01.12 | ₩62,997 | ₩64,359 | ₩62,890 | ₩63,891 | +1.42% | 165.4만 |
|---|
| 2026.01.09 | ₩63,010 | ₩63,210 | ₩62,583 | ₩62,716 | -0.47% | 62.5만 |
|---|
| 2026.01.08 | ₩62,062 | ₩63,304 | ₩61,982 | ₩63,170 | +1.79% | 118.1만 |
|---|
| 2026.01.07 | ₩64,652 | ₩64,786 | ₩63,918 | ₩63,931 | -1.12% | 290.9만 |
|---|
| 2026.01.06 | ₩61,768 | ₩64,105 | ₩61,595 | ₩63,170 | +2.27% | 247.9만 |
|---|
| 2026.01.05 | ₩62,449 | ₩62,516 | ₩61,741 | ₩62,382 | -0.11% | 99.4만 |
|---|
| 2026.01.02 | ₩62,195 | ₩63,063 | ₩62,169 | ₩63,023 | +1.33% | 95.1만 |
|---|
| 2025.12.31 | ₩61,114 | ₩61,274 | ₩60,713 | ₩60,847 | -0.44% | 52.5만 |
|---|
| 2025.12.30 | ₩61,328 | ₩61,381 | ₩60,740 | ₩60,740 | -0.96% | 59.2만 |
|---|
| 2025.12.29 | ₩61,234 | ₩61,368 | ₩60,620 | ₩60,807 | -0.70% | 77.5만 |
|---|
| 2025.12.26 | ₩60,673 | ₩62,182 | ₩60,380 | ₩61,755 | +1.78% | 109만 |
|---|
| 2025.12.24 | ₩60,793 | ₩60,807 | ₩60,206 | ₩60,326 | -0.77% | 42.4만 |
|---|
| 2025.12.23 | ₩60,072 | ₩60,420 | ₩59,926 | ₩60,406 | +0.56% | 62.6만 |
|---|
| 2025.12.22 | ₩59,525 | ₩60,380 | ₩59,498 | ₩60,193 | +1.12% | 101.7만 |
|---|
| 2025.12.19 | ₩59,992 | ₩60,219 | ₩59,432 | ₩59,618 | -0.62% | 85.8만 |
|---|
| 2025.12.18 | ₩60,446 | ₩60,767 | ₩60,019 | ₩60,086 | -0.60% | 94.9만 |
|---|
| 2025.12.17 | ₩60,486 | ₩61,020 | ₩60,006 | ₩60,366 | -0.20% | 154.1만 |
|---|
| 2025.12.16 | ₩61,247 | ₩61,421 | ₩60,820 | ₩61,047 | -0.33% | 126.3만 |
|---|
| 2025.12.15 | ₩61,074 | ₩61,701 | ₩60,914 | ₩61,635 | +0.92% | 83.6만 |
|---|
| 2025.12.12 | ₩62,102 | ₩62,222 | ₩60,380 | ₩61,728 | -0.60% | 160.5만 |
|---|
| 2025.12.11 | ₩60,032 | ₩61,194 | ₩59,712 | ₩60,767 | +1.22% | 261.9만 |
|---|
| 2025.12.10 | ₩58,470 | ₩60,206 | ₩58,390 | ₩60,086 | +2.76% | 111.6만 |
|---|
| 2025.12.09 | ₩57,722 | ₩58,297 | ₩57,629 | ₩57,789 | +0.12% | 131.1만 |
|---|
| 2025.12.08 | ₩56,828 | ₩58,390 | ₩56,828 | ₩58,176 | +2.37% | 150.6만 |
|---|
| 2025.12.05 | ₩57,362 | ₩57,362 | ₩56,320 | ₩56,427 | -1.63% | 89.7만 |
|---|
| 2025.12.04 | ₩56,988 | ₩57,495 | ₩56,908 | ₩56,921 | -0.12% | 146.9만 |
|---|
| 2025.12.03 | ₩57,455 | ₩58,136 | ₩56,694 | ₩57,442 | -0.02% | 231.6만 |
|---|
| 2025.12.02 | ₩58,390 | ₩58,510 | ₩57,762 | ₩58,297 | -0.16% | 176.1만 |
|---|
| 2025.12.01 | ₩58,016 | ₩58,417 | ₩57,989 | ₩58,216 | +0.35% | 111.1만 |
|---|
| 2025.11.28 | ₩57,108 | ₩57,656 | ₩56,948 | ₩57,576 | +0.82% | 56.5만 |
|---|
| 2025.11.26 | ₩56,734 | ₩57,722 | ₩56,681 | ₩57,616 | +1.55% | 123.9만 |
|---|
| 2025.11.25 | ₩55,826 | ₩56,654 | ₩55,493 | ₩56,387 | +1.00% | 197.5만 |
|---|
| 2025.11.24 | ₩53,356 | ₩54,384 | ₩53,289 | ₩54,237 | +1.65% | 94.8만 |
|---|
| 2025.11.21 | ₩52,034 | ₩53,129 | ₩51,634 | ₩53,129 | +2.10% | 132.9만 |
|---|
| 2025.11.20 | ₩53,824 | ₩54,344 | ₩52,528 | ₩52,689 | -2.11% | 146만 |
|---|
| 2025.11.19 | ₩53,703 | ₩54,131 | ₩53,356 | ₩53,890 | +0.35% | 91.2만 |
|---|
| 2025.11.18 | ₩52,101 | ₩52,889 | ₩51,821 | ₩52,475 | +0.72% | 128.3만 |
|---|
| 2025.11.17 | ₩52,488 | ₩53,276 | ₩52,261 | ₩52,435 | -0.10% | 82.9만 |
|---|
| 2025.11.14 | ₩52,649 | ₩53,249 | ₩52,448 | ₩52,702 | +0.10% | 113.9만 |
|---|
| 2025.11.13 | ₩54,237 | ₩54,491 | ₩53,156 | ₩53,276 | -1.77% | 106.6만 |
|---|
| 2025.11.12 | ₩54,010 | ₩54,665 | ₩54,010 | ₩54,371 | +0.67% | 92.5만 |
|---|
| 2025.11.11 | ₩52,942 | ₩53,476 | ₩52,942 | ₩53,329 | +0.73% | 80.2만 |
|---|
| 2025.11.10 | ₩52,582 | ₩52,969 | ₩52,101 | ₩52,835 | +0.48% | 137.2만 |
|---|
| 2025.11.07 | ₩52,755 | ₩53,049 | ₩51,874 | ₩52,288 | -0.89% | 270만 |
|---|
| 2025.11.06 | ₩51,660 | ₩52,141 | ₩50,098 | ₩50,552 | -2.15% | 244.9만 |
|---|
| 2025.11.05 | ₩49,417 | ₩50,178 | ₩49,204 | ₩49,965 | +1.11% | 152.5만 |
|---|
| 2025.11.04 | ₩49,377 | ₩49,871 | ₩49,003 | ₩49,284 | -0.19% | 158.1만 |
|---|
| 2025.11.03 | ₩50,806 | ₩51,086 | ₩50,566 | ₩50,966 | +0.32% | 81.8만 |
|---|
| 2025.10.31 | ₩51,420 | ₩51,420 | ₩50,726 | ₩50,859 | -1.09% | 159.3만 |
|---|
| 2025.10.30 | ₩51,861 | ₩52,074 | ₩51,100 | ₩51,113 | -1.44% | 87.5만 |
|---|
| 2025.10.29 | ₩52,341 | ₩52,608 | ₩51,727 | ₩52,101 | -0.46% | 119.1만 |
|---|
| 2025.10.28 | ₩52,515 | ₩53,450 | ₩52,488 | ₩53,102 | +1.12% | 96.6만 |
|---|
| 2025.10.27 | ₩52,742 | ₩53,076 | ₩52,568 | ₩52,876 | +0.25% | 85.8만 |
|---|
| 2025.10.24 | ₩52,208 | ₩52,528 | ₩52,088 | ₩52,235 | +0.05% | 68.3만 |
|---|
| 2025.10.23 | ₩51,821 | ₩52,154 | ₩51,487 | ₩51,941 | +0.23% | 74.3만 |
|---|
| 2025.10.22 | ₩51,754 | ₩52,235 | ₩51,447 | ₩51,834 | +0.15% | 125만 |
|---|
| 2025.10.21 | ₩50,926 | ₩51,300 | ₩50,432 | ₩50,873 | -0.10% | 102.7만 |
|---|
| 2025.10.20 | ₩51,754 | ₩52,114 | ₩51,634 | ₩51,660 | -0.18% | 90.4만 |
|---|
| 2025.10.17 | ₩51,340 | ₩51,540 | ₩51,046 | ₩51,380 | +0.08% | 97.1만 |
|---|
| 2025.10.16 | ₩51,247 | ₩51,794 | ₩50,712 | ₩51,781 | +1.04% | 161.6만 |
|---|
| 2025.10.15 | ₩51,380 | ₩51,580 | ₩50,485 | ₩51,166 | -0.42% | 118.5만 |
|---|
| 2025.10.14 | ₩50,392 | ₩51,580 | ₩50,272 | ₩51,193 | +1.59% | 97.6만 |
|---|
| 2025.10.13 | ₩51,554 | ₩51,767 | ₩51,193 | ₩51,206 | -0.67% | 163.8만 |
|---|
| 2025.10.10 | ₩51,607 | ₩51,607 | ₩49,364 | ₩49,644 | -3.80% | 205.1만 |
|---|