시장 데이터를 불러오는 중
전체 종목
Acco Group Holdings Limited - Class A Ordinary Shares 과거 주가
Acco Group Holdings Limited - Class A Ordinary Shares · ACCL · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acco Group Holdings Limited - Class A Ordinary Shares · ACCL · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,594 | ₩3,621 | ₩3,354 | ₩3,594 | 0.00% | 1.7만 |
| 2026.10.08 | ₩3,413 | ₩3,747 | ₩2,830 | ₩3,353 | -1.77% | 2.3만 |
| 2026.10.07 | ₩3,138 | ₩3,473 | ₩3,138 | ₩3,473 | +10.68% | 9.4천 |
| 2026.10.06 | ₩3,379 | ₩3,460 | ₩3,379 | ₩3,460 | +2.38% | 2.4천 |
| 2026.10.05 | ₩3,487 | ₩3,487 | ₩3,393 | ₩3,460 | -0.77% | 3.6천 |
| 2026.10.02 | ₩3,406 | ₩3,593 | ₩3,353 | ₩3,487 | +2.36% | 1.3만 |
| 2026.10.01 | ₩3,527 | ₩3,527 | ₩3,353 | ₩3,473 | -1.52% | 7.5천 |
| 2026.09.30 | ₩3,425 | ₩3,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,487 |
| +1.80% |
| 5.9천 |
| 2026.09.29 | ₩3,675 | ₩3,675 | ₩3,447 | ₩3,675 | 0.00% | 1.1만 |
|---|
| 2026.09.28 | ₩3,514 | ₩3,742 | ₩3,286 | ₩3,688 | +4.96% | 9.5만 |
|---|
| 2026.09.25 | ₩3,540 | ₩3,561 | ₩3,353 | ₩3,353 | -5.30% | 2.8만 |
|---|
| 2026.09.24 | ₩3,540 | ₩3,628 | ₩3,353 | ₩3,393 | -4.17% | 1.3만 |
|---|
| 2026.09.23 | ₩3,709 | ₩3,715 | ₩3,527 | ₩3,527 | -4.92% | 9.5천 |
|---|
| 2026.09.22 | ₩3,822 | ₩3,963 | ₩3,688 | ₩3,728 | -2.46% | 1.7만 |
|---|
| 2026.09.21 | ₩3,850 | ₩3,916 | ₩3,817 | ₩3,849 | -0.03% | 3.8만 |
|---|
| 2026.09.18 | ₩3,850 | ₩3,929 | ₩3,849 | ₩3,862 | +0.31% | 7.3천 |
|---|
| 2026.09.17 | ₩3,943 | ₩3,983 | ₩3,795 | ₩3,956 | +0.34% | 3.2만 |
|---|
| 2026.09.16 | ₩3,782 | ₩3,889 | ₩3,782 | ₩3,889 | +2.84% | 3.1만 |
|---|
| 2026.09.15 | ₩3,903 | ₩4,144 | ₩3,701 | ₩3,996 | +2.41% | 20.4만 |
|---|
| 2026.09.14 | ₩3,621 | ₩4,023 | ₩3,581 | ₩3,795 | +4.81% | 5.6만 |
|---|
| 2026.09.11 | ₩3,540 | ₩3,768 | ₩3,406 | ₩3,567 | +0.76% | 3만 |
|---|
| 2026.09.10 | ₩3,675 | ₩3,889 | ₩3,489 | ₩3,581 | -2.55% | 10.8만 |
|---|
| 2026.09.09 | ₩3,621 | ₩4,184 | ₩3,180 | ₩4,157 | +14.81% | 357만 |
|---|
| 2026.09.08 | ₩3,641 | ₩3,648 | ₩3,540 | ₩3,581 | -1.66% | 31.3만 |
|---|
| 2026.09.04 | ₩3,675 | ₩3,675 | ₩3,675 | ₩3,675 | 0.00% | 3.9천 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,903 | ₩3,567 | ₩3,755 | +5.26% | 5천 |
|---|
| 2026.09.02 | ₩3,768 | ₩3,768 | ₩3,661 | ₩3,675 | -2.49% | 2.2천 |
|---|
| 2026.09.01 | ₩3,782 | ₩3,970 | ₩3,610 | ₩3,970 | +4.96% | 3.1천 |
|---|
| 2026.08.31 | ₩3,929 | ₩3,929 | ₩3,929 | ₩3,929 | 0.00% | 400 |
|---|
| 2026.08.28 | ₩3,701 | ₩3,923 | ₩3,701 | ₩3,923 | +5.98% | 6.5천 |
|---|
| 2026.08.27 | ₩3,688 | ₩3,782 | ₩3,688 | ₩3,715 | +0.73% | 1.2만 |
|---|
| 2026.08.26 | ₩3,826 | ₩3,889 | ₩3,782 | ₩3,782 | -1.16% | 4.4천 |
|---|
| 2026.08.25 | ₩3,903 | ₩3,903 | ₩3,889 | ₩3,889 | -0.34% | 2천 |
|---|
| 2026.08.24 | ₩3,795 | ₩4,010 | ₩3,675 | ₩3,903 | +2.83% | 8.2천 |
|---|
| 2026.08.21 | ₩3,943 | ₩3,943 | ₩3,742 | ₩3,916 | -0.68% | 5.3천 |
|---|
| 2026.08.20 | ₩3,916 | ₩4,010 | ₩3,825 | ₩3,916 | 0.00% | 1.8만 |
|---|
| 2026.08.19 | ₩3,822 | ₩3,889 | ₩3,822 | ₩3,869 | +1.23% | 8.7천 |
|---|
| 2026.08.18 | ₩3,809 | ₩3,889 | ₩3,809 | ₩3,862 | +1.41% | 5천 |
|---|
| 2026.08.17 | ₩3,822 | ₩3,990 | ₩3,822 | ₩3,822 | 0.00% | 3만 |
|---|
| 2026.08.14 | ₩3,835 | ₩3,869 | ₩3,809 | ₩3,809 | -0.70% | 4.3천 |
|---|
| 2026.08.13 | ₩3,822 | ₩3,916 | ₩3,688 | ₩3,822 | 0.00% | 1.9만 |
|---|
| 2026.08.12 | ₩3,903 | ₩3,970 | ₩3,876 | ₩3,876 | -0.69% | 1.8만 |
|---|
| 2026.08.11 | ₩3,916 | ₩4,037 | ₩3,849 | ₩3,889 | -0.68% | 8.1천 |
|---|
| 2026.08.10 | ₩3,903 | ₩4,023 | ₩3,903 | ₩3,983 | +2.06% | 2.3만 |
|---|
| 2026.08.07 | ₩3,849 | ₩3,983 | ₩3,835 | ₩3,876 | +0.70% | 1.7만 |
|---|
| 2026.08.06 | ₩3,889 | ₩3,916 | ₩3,809 | ₩3,809 | -2.07% | 2.8만 |
|---|
| 2026.08.05 | ₩3,795 | ₩4,050 | ₩3,768 | ₩3,862 | +1.77% | 12.6만 |
|---|
| 2026.08.04 | ₩3,111 | ₩4,291 | ₩3,111 | ₩3,688 | +18.53% | 52.5만 |
|---|
| 2026.08.03 | ₩3,020 | ₩3,071 | ₩3,017 | ₩3,071 | +1.69% | 2.1만 |
|---|
| 2026.07.31 | ₩3,004 | ₩3,004 | ₩2,937 | ₩2,991 | -0.45% | 1.9만 |
|---|
| 2026.07.30 | ₩2,856 | ₩3,084 | ₩2,856 | ₩2,969 | +3.94% | 2.6만 |
|---|
| 2026.07.29 | ₩2,877 | ₩3,004 | ₩2,870 | ₩2,883 | +0.23% | 2.5만 |
|---|
| 2026.07.28 | ₩2,926 | ₩2,970 | ₩2,870 | ₩2,883 | -1.47% | 1.8만 |
|---|
| 2026.07.27 | ₩2,843 | ₩2,910 | ₩2,803 | ₩2,816 | -0.94% | 3.3만 |
|---|
| 2026.07.24 | ₩2,950 | ₩3,058 | ₩2,843 | ₩2,856 | -3.18% | 7.5만 |
|---|
| 2026.07.23 | ₩2,816 | ₩3,138 | ₩2,803 | ₩2,843 | +0.95% | 9.7만 |
|---|
| 2026.07.22 | ₩2,647 | ₩2,950 | ₩2,602 | ₩2,870 | +8.41% | 5.1만 |
|---|
| 2026.07.21 | ₩2,561 | ₩2,682 | ₩2,561 | ₩2,669 | +4.19% | 2.6만 |
|---|
| 2026.07.20 | ₩2,535 | ₩2,615 | ₩2,521 | ₩2,615 | +3.17% | 2.5만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,575 | ₩2,521 | ₩2,535 | -0.53% | 1.8만 |
|---|
| 2026.07.16 | ₩2,628 | ₩2,628 | ₩2,548 | ₩2,588 | -1.53% | 2.9만 |
|---|
| 2026.07.15 | ₩2,521 | ₩2,615 | ₩2,521 | ₩2,588 | +2.66% | 2만 |
|---|
| 2026.07.14 | ₩2,548 | ₩2,615 | ₩2,481 | ₩2,521 | -1.05% | 1.9만 |
|---|
| 2026.07.13 | ₩2,548 | ₩2,548 | ₩2,441 | ₩2,548 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩2,401 | ₩2,441 | ₩2,340 | ₩2,414 | +0.56% | 3.1만 |
|---|
| 2026.07.09 | ₩2,360 | ₩2,360 | ₩2,333 | ₩2,333 | -1.14% | 7.2천 |
|---|
| 2026.07.08 | ₩2,414 | ₩2,414 | ₩2,347 | ₩2,347 | -2.78% | 8.4천 |
|---|
| 2026.07.07 | ₩2,387 | ₩2,414 | ₩2,333 | ₩2,414 | +1.12% | 1.7만 |
|---|
| 2026.07.06 | ₩2,307 | ₩2,387 | ₩2,253 | ₩2,333 | +1.16% | 4.1만 |
|---|
| 2026.07.02 | ₩2,333 | ₩2,333 | ₩2,228 | ₩2,307 | -1.15% | 12.4만 |
|---|
| 2026.07.01 | ₩2,226 | ₩2,307 | ₩2,213 | ₩2,253 | +1.20% | 6.6천 |
|---|
| 2026.06.30 | ₩2,226 | ₩2,292 | ₩2,213 | ₩2,253 | +1.20% | 1.7만 |
|---|
| 2026.06.29 | ₩2,307 | ₩2,374 | ₩2,240 | ₩2,240 | -2.91% | 1.8만 |
|---|
| 2026.06.26 | ₩2,266 | ₩2,293 | ₩2,240 | ₩2,253 | -0.59% | 1.1만 |
|---|
| 2026.06.25 | ₩2,280 | ₩2,307 | ₩2,253 | ₩2,266 | -0.59% | 2.2만 |
|---|
| 2026.06.24 | ₩2,253 | ₩2,394 | ₩2,253 | ₩2,307 | +2.38% | 5.5만 |
|---|
| 2026.06.23 | ₩2,307 | ₩2,307 | ₩2,186 | ₩2,253 | -2.33% | 10.7만 |
|---|
| 2026.06.22 | ₩2,240 | ₩2,320 | ₩2,173 | ₩2,320 | +3.59% | 3.8만 |
|---|
| 2026.06.18 | ₩2,293 | ₩2,293 | ₩2,146 | ₩2,226 | -2.92% | 2.7만 |
|---|
| 2026.06.17 | ₩2,266 | ₩2,293 | ₩2,159 | ₩2,293 | +1.18% | 5.3만 |
|---|
| 2026.06.16 | ₩2,105 | ₩2,213 | ₩2,099 | ₩2,199 | +4.46% | 14.5만 |
|---|
| 2026.06.15 | ₩2,226 | ₩2,226 | ₩2,065 | ₩2,079 | -6.63% | 8.4만 |
|---|
| 2026.06.12 | ₩2,333 | ₩2,333 | ₩2,038 | ₩2,159 | -7.47% | 22.3만 |
|---|
| 2026.06.11 | ₩2,092 | ₩2,595 | ₩1,985 | ₩2,427 | +16.03% | 64만 |
|---|
| 2026.06.10 | ₩2,038 | ₩2,105 | ₩1,945 | ₩2,079 | +1.97% | 21.2만 |
|---|
| 2026.06.09 | ₩2,025 | ₩2,521 | ₩1,945 | ₩2,038 | +0.66% | 122.2만 |
|---|
| 2026.06.08 | ₩1,998 | ₩2,333 | ₩1,958 | ₩2,079 | +4.03% | 33.2만 |
|---|
| 2026.06.05 | ₩2,159 | ₩2,816 | ₩1,951 | ₩2,079 | -3.73% | 554.4만 |
|---|
| 2026.06.04 | ₩2,468 | ₩2,897 | ₩1,743 | ₩1,757 | -28.80% | 1555.9만 |
|---|
| 2026.06.03 | ₩1,985 | ₩2,025 | ₩1,982 | ₩1,985 | 0.00% | 241만 |
|---|
| 2026.06.02 | ₩1,931 | ₩2,012 | ₩1,931 | ₩1,931 | 0.00% | 7.8천 |
|---|
| 2026.06.01 | ₩1,971 | ₩2,012 | ₩1,931 | ₩1,945 | -1.36% | 1.9만 |
|---|
| 2026.05.29 | ₩2,025 | ₩2,063 | ₩1,971 | ₩2,012 | -0.66% | 4.1만 |
|---|
| 2026.05.28 | ₩2,038 | ₩2,038 | ₩1,958 | ₩1,971 | -3.29% | 1.5만 |
|---|
| 2026.05.27 | ₩1,958 | ₩1,958 | ₩1,918 | ₩1,958 | 0.00% | 1.3만 |
|---|
| 2026.05.26 | ₩1,918 | ₩1,958 | ₩1,918 | ₩1,927 | +0.49% | 6.3천 |
|---|
| 2026.05.22 | ₩1,934 | ₩1,954 | ₩1,904 | ₩1,918 | -0.83% | 1.7만 |
|---|
| 2026.05.21 | ₩1,891 | ₩1,985 | ₩1,891 | ₩1,985 | +4.96% | 3.1만 |
|---|
| 2026.05.20 | ₩1,904 | ₩1,904 | ₩1,877 | ₩1,877 | -1.41% | 7.9천 |
|---|
| 2026.05.19 | ₩1,784 | ₩1,927 | ₩1,784 | ₩1,904 | +6.77% | 3.5만 |
|---|
| 2026.05.18 | ₩1,904 | ₩1,918 | ₩1,864 | ₩1,877 | -1.41% | 8.8천 |
|---|
| 2026.05.15 | ₩1,919 | ₩1,958 | ₩1,904 | ₩1,904 | -0.77% | 1.2만 |
|---|
| 2026.05.14 | ₩1,931 | ₩1,971 | ₩1,918 | ₩1,971 | +2.08% | 5.8천 |
|---|
| 2026.05.13 | ₩1,930 | ₩1,958 | ₩1,891 | ₩1,931 | +0.07% | 8.4천 |
|---|
| 2026.05.12 | ₩1,931 | ₩2,005 | ₩1,892 | ₩1,892 | -2.01% | 1.2만 |
|---|
| 2026.05.11 | ₩1,918 | ₩1,945 | ₩1,871 | ₩1,945 | +1.40% | 2.1만 |
|---|
| 2026.05.08 | ₩1,945 | ₩1,971 | ₩1,904 | ₩1,931 | -0.69% | 1.3만 |
|---|
| 2026.05.07 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,985 | 0.00% | 9.7천 |
|---|
| 2026.05.06 | ₩1,985 | ₩1,985 | ₩1,928 | ₩1,965 | -1.01% | 1.5만 |
|---|
| 2026.05.05 | ₩1,998 | ₩2,050 | ₩1,971 | ₩2,012 | +0.67% | 1.5만 |
|---|
| 2026.05.04 | ₩2,005 | ₩2,045 | ₩1,958 | ₩1,998 | -0.33% | 1.6만 |
|---|
| 2026.05.01 | ₩1,971 | ₩2,072 | ₩1,971 | ₩2,065 | +4.76% | 9.3천 |
|---|
| 2026.04.30 | ₩1,971 | ₩2,025 | ₩1,967 | ₩2,012 | +2.04% | 2.2만 |
|---|
| 2026.04.29 | ₩1,931 | ₩1,998 | ₩1,877 | ₩1,945 | +0.69% | 2.2만 |
|---|
| 2026.04.28 | ₩1,877 | ₩2,012 | ₩1,864 | ₩1,965 | +4.64% | 2.6만 |
|---|
| 2026.04.27 | ₩1,890 | ₩1,891 | ₩1,851 | ₩1,877 | -0.64% | 2.4만 |
|---|
| 2026.04.24 | ₩1,932 | ₩1,932 | ₩1,877 | ₩1,877 | -2.85% | 2.3만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,931 | ₩1,864 | ₩1,931 | +3.60% | 7.3천 |
|---|
| 2026.04.22 | ₩1,891 | ₩1,998 | ₩1,891 | ₩1,945 | +2.84% | 5.5천 |
|---|
| 2026.04.21 | ₩1,945 | ₩2,025 | ₩1,918 | ₩1,918 | -1.38% | 2.1만 |
|---|
| 2026.04.20 | ₩1,912 | ₩2,052 | ₩1,912 | ₩1,998 | +4.49% | 1.8만 |
|---|
| 2026.04.17 | ₩1,945 | ₩2,038 | ₩1,864 | ₩1,904 | -2.07% | 4.9만 |
|---|
| 2026.04.16 | ₩2,105 | ₩2,146 | ₩1,824 | ₩2,052 | -2.55% | 65.3만 |
|---|
| 2026.04.15 | ₩1,900 | ₩1,971 | ₩1,900 | ₩1,945 | +2.33% | 48.8만 |
|---|
| 2026.04.14 | ₩1,958 | ₩2,052 | ₩1,958 | ₩2,025 | +3.42% | 2.2만 |
|---|
| 2026.04.13 | ₩1,857 | ₩2,079 | ₩1,857 | ₩2,038 | +9.75% | 3.7만 |
|---|
| 2026.04.10 | ₩1,877 | ₩1,877 | ₩1,851 | ₩1,851 | -1.43% | 5.2천 |
|---|
| 2026.04.09 | ₩1,864 | ₩1,877 | ₩1,797 | ₩1,877 | +0.72% | 9.6천 |
|---|
| 2026.04.08 | ₩1,877 | ₩1,877 | ₩1,851 | ₩1,877 | 0.00% | 7.2천 |
|---|
| 2026.04.07 | ₩1,877 | ₩1,877 | ₩1,851 | ₩1,877 | 0.00% | 4.9천 |
|---|
| 2026.04.06 | ₩1,810 | ₩1,877 | ₩1,757 | ₩1,877 | +3.70% | 2.5만 |
|---|
| 2026.04.02 | ₩1,797 | ₩1,864 | ₩1,757 | ₩1,837 | +2.24% | 1.2만 |
|---|
| 2026.04.01 | ₩1,824 | ₩1,837 | ₩1,770 | ₩1,770 | -2.94% | 1.5만 |
|---|
| 2026.03.31 | ₩1,784 | ₩1,837 | ₩1,784 | ₩1,824 | +2.26% | 1.7만 |
|---|
| 2026.03.30 | ₩1,824 | ₩1,864 | ₩1,824 | ₩1,837 | +0.74% | 9.4천 |
|---|
| 2026.03.27 | ₩1,864 | ₩1,864 | ₩1,784 | ₩1,797 | -3.60% | 2.6만 |
|---|
| 2026.03.26 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,877 | +2.94% | 6.4천 |
|---|
| 2026.03.25 | ₩1,851 | ₩1,931 | ₩1,851 | ₩1,931 | +4.35% | 9천 |
|---|
| 2026.03.24 | ₩1,837 | ₩1,985 | ₩1,824 | ₩1,931 | +5.11% | 1.4만 |
|---|
| 2026.03.23 | ₩1,837 | ₩1,851 | ₩1,784 | ₩1,797 | -2.19% | 2.9만 |
|---|
| 2026.03.20 | ₩1,877 | ₩1,877 | ₩1,824 | ₩1,877 | 0.00% | 1.9만 |
|---|
| 2026.03.19 | ₩1,891 | ₩1,945 | ₩1,877 | ₩1,877 | -0.71% | 1.1만 |
|---|
| 2026.03.18 | ₩1,904 | ₩1,904 | ₩1,877 | ₩1,891 | -0.70% | 9.7천 |
|---|
| 2026.03.17 | ₩1,918 | ₩1,985 | ₩1,918 | ₩1,918 | 0.00% | 8.2천 |
|---|
| 2026.03.16 | ₩1,931 | ₩1,985 | ₩1,898 | ₩1,958 | +1.39% | 2.6만 |
|---|
| 2026.03.13 | ₩2,025 | ₩2,092 | ₩2,025 | ₩2,038 | +0.66% | 2만 |
|---|
| 2026.03.12 | ₩2,065 | ₩2,119 | ₩2,025 | ₩2,065 | 0.00% | 2.3만 |
|---|
| 2026.03.11 | ₩2,065 | ₩2,119 | ₩2,012 | ₩2,065 | 0.00% | 2.6만 |
|---|
| 2026.03.10 | ₩2,038 | ₩2,223 | ₩2,025 | ₩2,092 | +2.63% | 3.4만 |
|---|
| 2026.03.09 | ₩2,119 | ₩2,159 | ₩2,025 | ₩2,132 | +0.63% | 1.2만 |
|---|
| 2026.03.06 | ₩2,037 | ₩2,159 | ₩1,985 | ₩2,159 | +5.99% | 5.4만 |
|---|
| 2026.03.05 | ₩1,867 | ₩2,481 | ₩1,867 | ₩2,186 | +17.10% | 77.6만 |
|---|
| 2026.03.04 | ₩1,877 | ₩1,945 | ₩1,877 | ₩1,931 | +2.86% | 1.8만 |
|---|
| 2026.03.03 | ₩1,851 | ₩2,012 | ₩1,851 | ₩1,945 | +5.07% | 5.1만 |
|---|
| 2026.03.02 | ₩1,810 | ₩2,131 | ₩1,743 | ₩1,904 | +5.19% | 16.9만 |
|---|
| 2026.02.27 | ₩1,891 | ₩1,938 | ₩1,797 | ₩1,824 | -3.55% | 4.5만 |
|---|
| 2026.02.26 | ₩1,918 | ₩1,985 | ₩1,851 | ₩1,931 | +0.70% | 2.3만 |
|---|
| 2026.02.25 | ₩1,904 | ₩2,038 | ₩1,891 | ₩1,945 | +2.11% | 1.9만 |
|---|
| 2026.02.24 | ₩1,891 | ₩1,971 | ₩1,879 | ₩1,945 | +2.84% | 2만 |
|---|
| 2026.02.23 | ₩1,945 | ₩1,955 | ₩1,877 | ₩1,918 | -1.38% | 2.8만 |
|---|
| 2026.02.20 | ₩1,945 | ₩1,998 | ₩1,877 | ₩1,904 | -2.07% | 2.3만 |
|---|
| 2026.02.19 | ₩1,904 | ₩2,012 | ₩1,904 | ₩1,945 | +2.11% | 4.1만 |
|---|
| 2026.02.18 | ₩1,891 | ₩1,931 | ₩1,837 | ₩1,877 | -0.71% | 1.9만 |
|---|
| 2026.02.17 | ₩1,904 | ₩1,943 | ₩1,825 | ₩1,877 | -1.41% | 3.5만 |
|---|
| 2026.02.13 | ₩1,810 | ₩1,931 | ₩1,810 | ₩1,891 | +4.44% | 2만 |
|---|
| 2026.02.12 | ₩1,918 | ₩1,924 | ₩1,825 | ₩1,877 | -2.10% | 3.3만 |
|---|
| 2026.02.11 | ₩1,877 | ₩1,904 | ₩1,810 | ₩1,904 | +1.43% | 6.6만 |
|---|
| 2026.02.10 | ₩1,945 | ₩1,958 | ₩1,864 | ₩1,877 | -3.45% | 6.6만 |
|---|
| 2026.02.09 | ₩1,945 | ₩1,985 | ₩1,877 | ₩1,971 | +1.38% | 6.2만 |
|---|
| 2026.02.06 | ₩2,079 | ₩2,079 | ₩2,012 | ₩2,012 | -3.23% | 8.6만 |
|---|
| 2026.02.05 | ₩2,079 | ₩2,213 | ₩2,012 | ₩2,119 | +1.94% | 16.8만 |
|---|
| 2026.02.04 | ₩1,971 | ₩2,266 | ₩1,945 | ₩2,079 | +5.44% | 16.7만 |
|---|
| 2026.02.03 | ₩2,065 | ₩2,226 | ₩1,971 | ₩2,025 | -1.95% | 54.5만 |
|---|
| 2026.02.02 | ₩2,132 | ₩2,226 | ₩1,650 | ₩2,038 | -4.40% | 1757.7만 |
|---|
| 2026.01.30 | ₩1,810 | ₩1,877 | ₩1,743 | ₩1,743 | -3.70% | 11.4만 |
|---|
| 2026.01.29 | ₩1,931 | ₩1,998 | ₩1,810 | ₩1,864 | -3.47% | 14.9만 |
|---|
| 2026.01.28 | ₩1,998 | ₩1,998 | ₩1,931 | ₩1,958 | -2.01% | 11.2만 |
|---|
| 2026.01.27 | ₩2,119 | ₩2,119 | ₩1,941 | ₩1,998 | -5.70% | 25.5만 |
|---|
| 2026.01.26 | ₩2,146 | ₩2,307 | ₩2,012 | ₩2,186 | +1.87% | 54.3만 |
|---|
| 2026.01.23 | ₩1,985 | ₩2,012 | ₩1,904 | ₩1,931 | -2.70% | 18.1만 |
|---|
| 2026.01.22 | ₩1,864 | ₩2,226 | ₩1,824 | ₩2,012 | +7.91% | 19.6만 |
|---|
| 2026.01.21 | ₩2,012 | ₩2,092 | ₩1,743 | ₩1,985 | -1.33% | 52.7만 |
|---|
| 2026.01.20 | ₩2,682 | ₩2,789 | ₩2,052 | ₩2,333 | -13.00% | 107.6만 |
|---|
| 2026.01.16 | ₩5,807 | ₩6,209 | ₩3,299 | ₩3,353 | -42.26% | 2451.5만 |
|---|
| 2026.01.15 | ₩3,996 | ₩4,215 | ₩3,996 | ₩4,010 | +0.34% | 144.2만 |
|---|
| 2026.01.14 | ₩4,010 | ₩4,318 | ₩3,996 | ₩4,023 | +0.33% | 3천 |
|---|
| 2026.01.13 | ₩4,224 | ₩4,224 | ₩3,996 | ₩3,996 | -5.40% | 8.1천 |
|---|
| 2026.01.12 | ₩4,157 | ₩4,332 | ₩4,090 | ₩4,157 | 0.00% | 5.1천 |
|---|
| 2026.01.09 | ₩4,224 | ₩4,238 | ₩4,157 | ₩4,238 | +0.32% | 4천 |
|---|
| 2026.01.08 | ₩4,278 | ₩4,278 | ₩4,097 | ₩4,198 | -1.88% | 1.6만 |
|---|
| 2026.01.07 | ₩4,399 | ₩4,560 | ₩4,204 | ₩4,204 | -4.42% | 1.4만 |
|---|
| 2026.01.06 | ₩3,755 | ₩4,385 | ₩3,755 | ₩4,358 | +16.07% | 4.6만 |
|---|
| 2026.01.05 | ₩3,970 | ₩3,970 | ₩3,286 | ₩3,849 | -3.04% | 10.9만 |
|---|
| 2026.01.02 | ₩3,742 | ₩3,983 | ₩3,661 | ₩3,701 | -1.08% | 1.8만 |
|---|
| 2025.12.31 | ₩4,157 | ₩4,157 | ₩3,487 | ₩3,634 | -12.58% | 7.4만 |
|---|
| 2025.12.30 | ₩3,849 | ₩4,607 | ₩3,742 | ₩4,077 | +5.92% | 11.5만 |
|---|
| 2025.12.29 | ₩4,023 | ₩4,278 | ₩3,567 | ₩3,876 | -3.67% | 12.6만 |
|---|
| 2025.12.26 | ₩3,567 | ₩3,933 | ₩3,567 | ₩3,889 | +9.02% | 1.1만 |
|---|
| 2025.12.24 | ₩4,090 | ₩4,157 | ₩3,286 | ₩3,835 | -6.23% | 4.7만 |
|---|
| 2025.12.23 | ₩4,358 | ₩4,426 | ₩3,970 | ₩4,224 | -3.08% | 10만 |
|---|
| 2025.12.22 | ₩4,144 | ₩5,002 | ₩4,144 | ₩4,265 | +2.91% | 16만 |
|---|
| 2025.12.19 | ₩4,063 | ₩4,694 | ₩4,010 | ₩4,234 | +4.19% | 1.8만 |
|---|
| 2025.12.18 | ₩4,452 | ₩4,586 | ₩4,157 | ₩4,238 | -4.82% | 10.8만 |
|---|
| 2025.12.17 | ₩4,372 | ₩4,949 | ₩4,088 | ₩4,439 | +1.53% | 2.1만 |
|---|
| 2025.12.16 | ₩4,747 | ₩4,747 | ₩4,466 | ₩4,514 | -4.92% | 3.5만 |
|---|
| 2025.12.15 | ₩5,040 | ₩5,083 | ₩3,889 | ₩4,801 | -4.74% | 24.6만 |
|---|
| 2025.12.12 | ₩5,177 | ₩5,177 | ₩4,962 | ₩5,089 | -1.68% | 2.8천 |
|---|
| 2025.12.11 | ₩5,364 | ₩5,632 | ₩4,868 | ₩5,163 | -3.75% | 20만 |
|---|
| 2025.12.10 | ₩5,230 | ₩5,694 | ₩4,426 | ₩5,498 | +5.13% | 22.9만 |
|---|
| 2025.12.09 | ₩5,451 | ₩5,451 | ₩5,177 | ₩5,230 | -4.06% | 9.6천 |
|---|
| 2025.12.08 | ₩5,351 | ₩5,565 | ₩5,244 | ₩5,244 | -2.01% | 1.7천 |
|---|
| 2025.12.05 | ₩5,244 | ₩5,324 | ₩5,244 | ₩5,297 | +1.02% | 7.7천 |
|---|
| 2025.12.04 | ₩5,485 | ₩5,693 | ₩5,375 | ₩5,445 | -0.73% | 2.5만 |
|---|
| 2025.12.03 | ₩5,391 | ₩5,713 | ₩5,364 | ₩5,579 | +3.48% | 5.7만 |
|---|
| 2025.12.02 | ₩5,351 | ₩5,498 | ₩5,109 | ₩5,109 | -4.51% | 3.8만 |
|---|
| 2025.12.01 | ₩5,190 | ₩5,324 | ₩5,042 | ₩5,230 | +0.78% | 3만 |
|---|
| 2025.11.28 | ₩5,096 | ₩5,378 | ₩5,045 | ₩5,378 | +5.53% | 9천 |
|---|
| 2025.11.26 | ₩5,740 | ₩5,780 | ₩4,935 | ₩5,458 | -4.91% | 4.8만 |
|---|
| 2025.11.25 | ₩6,035 | ₩6,048 | ₩5,767 | ₩6,048 | +0.22% | 1.7만 |
|---|
| 2025.11.24 | ₩5,324 | ₩6,679 | ₩5,324 | ₩5,928 | +11.34% | 24.3만 |
|---|
| 2025.11.21 | ₩5,364 | ₩5,753 | ₩4,761 | ₩5,740 | +7.00% | 11만 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,552 | ₩4,546 | ₩5,552 | +3.50% | 7.4만 |
|---|
| 2025.11.19 | ₩5,552 | ₩5,552 | ₩5,445 | ₩5,445 | -1.93% | 2만 |
|---|
| 2025.11.18 | ₩5,486 | ₩5,592 | ₩5,418 | ₩5,552 | +1.20% | 1.6만 |
|---|
| 2025.11.17 | ₩5,606 | ₩5,606 | ₩5,445 | ₩5,579 | -0.48% | 7.3천 |
|---|
| 2025.11.14 | ₩5,418 | ₩5,632 | ₩5,418 | ₩5,472 | +0.99% | 1.5만 |
|---|
| 2025.11.13 | ₩5,619 | ₩5,673 | ₩5,431 | ₩5,619 | 0.00% | 2.4만 |
|---|
| 2025.11.12 | ₩5,498 | ₩5,874 | ₩5,364 | ₩5,700 | +3.66% | 7.2만 |
|---|
| 2025.11.11 | ₩5,580 | ₩5,641 | ₩5,498 | ₩5,498 | -1.47% | 8.6천 |
|---|
| 2025.11.10 | ₩5,498 | ₩5,753 | ₩5,364 | ₩5,713 | +3.90% | 2.8만 |
|---|
| 2025.11.07 | ₩5,364 | ₩5,834 | ₩5,002 | ₩5,364 | 0.00% | 8.4만 |
|---|
| 2025.11.06 | ₩5,337 | ₩5,713 | ₩5,337 | ₩5,402 | +1.21% | 22.3만 |
|---|
| 2025.11.05 | ₩5,561 | ₩5,561 | ₩5,364 | ₩5,391 | -3.06% | 3.5만 |
|---|
| 2025.11.04 | ₩6,129 | ₩6,705 | ₩4,881 | ₩5,364 | -12.47% | 35.5만 |
|---|
| 2025.11.03 | ₩5,565 | ₩6,303 | ₩5,552 | ₩5,860 | +5.30% | 13.4만 |
|---|
| 2025.10.31 | ₩4,560 | ₩6,544 | ₩4,560 | ₩5,418 | +18.82% | 53.1만 |
|---|
| 2025.10.30 | ₩4,278 | ₩4,962 | ₩4,157 | ₩4,694 | +9.72% | 28.1만 |
|---|
| 2025.10.29 | ₩4,291 | ₩4,358 | ₩3,755 | ₩3,970 | -7.50% | 10만 |
|---|
| 2025.10.28 | ₩3,581 | ₩4,224 | ₩3,581 | ₩4,171 | +16.48% | 7.9만 |
|---|
| 2025.10.27 | ₩3,742 | ₩3,903 | ₩3,567 | ₩3,688 | -1.43% | 8.1만 |
|---|
| 2025.10.24 | ₩3,152 | ₩4,224 | ₩3,138 | ₩3,675 | +16.60% | 34.7만 |
|---|
| 2025.10.23 | ₩3,133 | ₩3,192 | ₩3,004 | ₩3,098 | -1.11% | 17만 |
|---|
| 2025.10.22 | ₩3,487 | ₩3,621 | ₩2,816 | ₩2,897 | -16.92% | 15.3만 |
|---|
| 2025.10.21 | ₩3,701 | ₩3,742 | ₩3,487 | ₩3,554 | -3.99% | 19.7만 |
|---|
| 2025.10.20 | ₩4,130 | ₩4,265 | ₩3,514 | ₩3,903 | -5.52% | 26만 |
|---|
| 2025.10.17 | ₩5,431 | ₩5,968 | ₩5,364 | ₩5,431 | 0.00% | 258.2만 |
|---|