시장 데이터를 불러오는 중
전체 종목
Acco Brands Corporation Common Stock 과거 주가
Acco Brands Corporation Common Stock · ACCO · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acco Brands Corporation Common Stock · ACCO · NYSE
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,003 | ₩6,043 | ₩5,936 | ₩6,017 | +0.22% | 74.4만 |
| 2026.10.08 | ₩5,896 | ₩6,003 | ₩5,842 | ₩5,976 | +1.36% | 83만 |
| 2026.10.07 | ₩5,816 | ₩5,936 | ₩5,816 | ₩5,923 | +1.84% | 41.2만 |
| 2026.10.06 | ₩5,842 | ₩5,950 | ₩5,842 | ₩5,856 | +0.23% | 41.6만 |
| 2026.10.05 | ₩5,722 | ₩5,829 | ₩5,682 | ₩5,816 | +1.64% | 53.8만 |
| 2026.10.02 | ₩5,775 | ₩5,842 | ₩5,762 | ₩5,762 | -0.23% | 38.5만 |
| 2026.10.01 | ₩5,615 | ₩5,735 | ₩5,574 | ₩5,682 | +1.19% | 46.9만 |
| 2026.09.30 | ₩5,668 | ₩5,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,628 |
| -0.71% |
| 38.1만 |
| 2026.09.29 | ₩5,762 | ₩5,762 | ₩5,641 | ₩5,668 | -1.63% | 64.8만 |
|---|
| 2026.09.28 | ₩5,789 | ₩5,802 | ₩5,668 | ₩5,789 | 0.00% | 53.1만 |
|---|
| 2026.09.25 | ₩5,762 | ₩5,842 | ₩5,762 | ₩5,775 | +0.23% | 73.7만 |
|---|
| 2026.09.24 | ₩5,735 | ₩5,775 | ₩5,641 | ₩5,762 | +0.47% | 48.5만 |
|---|
| 2026.09.23 | ₩5,802 | ₩5,869 | ₩5,695 | ₩5,695 | -1.85% | 46만 |
|---|
| 2026.09.22 | ₩5,655 | ₩5,883 | ₩5,601 | ₩5,802 | +2.61% | 75.4만 |
|---|
| 2026.09.21 | ₩5,628 | ₩5,735 | ₩5,534 | ₩5,588 | -0.71% | 45.1만 |
|---|
| 2026.09.18 | ₩5,762 | ₩5,789 | ₩5,574 | ₩5,588 | -3.02% | 186.2만 |
|---|
| 2026.09.17 | ₩5,762 | ₩5,883 | ₩5,735 | ₩5,829 | +1.16% | 78.9만 |
|---|
| 2026.09.16 | ₩5,695 | ₩5,789 | ₩5,615 | ₩5,695 | 0.00% | 67.2만 |
|---|
| 2026.09.15 | ₩5,655 | ₩5,722 | ₩5,615 | ₩5,695 | +0.71% | 68.6만 |
|---|
| 2026.09.14 | ₩5,682 | ₩5,749 | ₩5,615 | ₩5,682 | 0.00% | 50.6만 |
|---|
| 2026.09.11 | ₩5,668 | ₩5,695 | ₩5,615 | ₩5,682 | +0.24% | 44.6만 |
|---|
| 2026.09.10 | ₩5,749 | ₩5,749 | ₩5,561 | ₩5,628 | -2.10% | 65.4만 |
|---|
| 2026.09.09 | ₩5,816 | ₩5,856 | ₩5,708 | ₩5,708 | -1.84% | 89.1만 |
|---|
| 2026.09.08 | ₩5,896 | ₩5,923 | ₩5,762 | ₩5,816 | -1.36% | 86.8만 |
|---|
| 2026.09.04 | ₩5,762 | ₩5,950 | ₩5,749 | ₩5,923 | +2.79% | 72만 |
|---|
| 2026.09.03 | ₩5,896 | ₩5,896 | ₩5,762 | ₩5,816 | -1.36% | 53.4만 |
|---|
| 2026.09.02 | ₩5,735 | ₩5,950 | ₩5,722 | ₩5,802 | +1.17% | 67.6만 |
|---|
| 2026.09.01 | ₩5,735 | ₩5,802 | ₩5,668 | ₩5,695 | -0.70% | 74.6만 |
|---|
| 2026.08.31 | ₩5,762 | ₩5,775 | ₩5,668 | ₩5,735 | -0.47% | 55만 |
|---|
| 2026.08.28 | ₩5,749 | ₩5,909 | ₩5,722 | ₩5,749 | 0.00% | 86만 |
|---|
| 2026.08.27 | ₩5,561 | ₩5,749 | ₩5,561 | ₩5,749 | +3.37% | 69.2만 |
|---|
| 2026.08.26 | ₩5,641 | ₩5,641 | ₩5,548 | ₩5,615 | -0.48% | 48.1만 |
|---|
| 2026.08.25 | ₩5,601 | ₩5,655 | ₩5,481 | ₩5,641 | +0.72% | 80만 |
|---|
| 2026.08.24 | ₩5,682 | ₩5,708 | ₩5,615 | ₩5,615 | -1.18% | 51.1만 |
|---|
| 2026.08.21 | ₩5,655 | ₩5,708 | ₩5,601 | ₩5,682 | +0.47% | 59.9만 |
|---|
| 2026.08.20 | ₩5,722 | ₩5,775 | ₩5,628 | ₩5,668 | -0.94% | 103.6만 |
|---|
| 2026.08.19 | ₩5,762 | ₩5,883 | ₩5,762 | ₩5,762 | 0.00% | 79만 |
|---|
| 2026.08.18 | ₩5,735 | ₩5,856 | ₩5,682 | ₩5,735 | 0.00% | 66.4만 |
|---|
| 2026.08.17 | ₩5,735 | ₩5,749 | ₩5,668 | ₩5,668 | -1.17% | 65.9만 |
|---|
| 2026.08.14 | ₩5,869 | ₩5,883 | ₩5,735 | ₩5,816 | -0.91% | 54만 |
|---|
| 2026.08.13 | ₩5,816 | ₩5,909 | ₩5,775 | ₩5,789 | -0.46% | 77만 |
|---|
| 2026.08.12 | ₩5,762 | ₩5,816 | ₩5,655 | ₩5,789 | +0.47% | 39.4만 |
|---|
| 2026.08.11 | ₩5,883 | ₩5,896 | ₩5,735 | ₩5,749 | -2.28% | 91.3만 |
|---|
| 2026.08.10 | ₩5,842 | ₩5,869 | ₩5,789 | ₩5,829 | -0.23% | 39.5만 |
|---|
| 2026.08.07 | ₩5,869 | ₩5,936 | ₩5,856 | ₩5,909 | +0.68% | 44.2만 |
|---|
| 2026.08.06 | ₩5,829 | ₩5,950 | ₩5,802 | ₩5,909 | +1.38% | 82.2만 |
|---|
| 2026.08.05 | ₩5,923 | ₩6,003 | ₩5,708 | ₩5,842 | -1.36% | 82.4만 |
|---|
| 2026.08.04 | ₩5,722 | ₩5,950 | ₩5,695 | ₩5,856 | +2.34% | 81만 |
|---|
| 2026.08.03 | ₩5,708 | ₩6,110 | ₩5,708 | ₩5,789 | +1.41% | 85.5만 |
|---|
| 2026.07.31 | ₩5,668 | ₩5,856 | ₩5,588 | ₩5,655 | -0.24% | 71.1만 |
|---|
| 2026.07.30 | ₩5,789 | ₩5,856 | ₩5,574 | ₩5,668 | -2.08% | 64.3만 |
|---|
| 2026.07.29 | ₩5,816 | ₩5,883 | ₩5,708 | ₩5,802 | -0.23% | 66.9만 |
|---|
| 2026.07.28 | ₩5,628 | ₩5,842 | ₩5,628 | ₩5,829 | +3.57% | 85.4만 |
|---|
| 2026.07.27 | ₩5,414 | ₩5,574 | ₩5,414 | ₩5,534 | +2.23% | 52.8만 |
|---|
| 2026.07.24 | ₩5,320 | ₩5,440 | ₩5,239 | ₩5,360 | +0.76% | 58.7만 |
|---|
| 2026.07.23 | ₩5,347 | ₩5,387 | ₩5,213 | ₩5,253 | -1.75% | 61.1만 |
|---|
| 2026.07.22 | ₩5,387 | ₩5,481 | ₩5,387 | ₩5,454 | +1.24% | 52.6만 |
|---|
| 2026.07.21 | ₩5,387 | ₩5,427 | ₩5,320 | ₩5,387 | 0.00% | 75.9만 |
|---|
| 2026.07.20 | ₩5,467 | ₩5,494 | ₩5,373 | ₩5,400 | -1.23% | 61.9만 |
|---|
| 2026.07.17 | ₩5,534 | ₩5,668 | ₩5,440 | ₩5,467 | -1.21% | 52.6만 |
|---|
| 2026.07.16 | ₩5,347 | ₩5,615 | ₩5,347 | ₩5,601 | +4.76% | 68.2만 |
|---|
| 2026.07.15 | ₩5,253 | ₩5,427 | ₩5,253 | ₩5,320 | +1.28% | 47.2만 |
|---|
| 2026.07.14 | ₩5,320 | ₩5,360 | ₩5,213 | ₩5,226 | -1.76% | 78.6만 |
|---|
| 2026.07.13 | ₩5,226 | ₩5,293 | ₩5,213 | ₩5,280 | +1.03% | 59.7만 |
|---|
| 2026.07.10 | ₩5,172 | ₩5,347 | ₩5,146 | ₩5,199 | +0.52% | 92.6만 |
|---|
| 2026.07.09 | ₩5,159 | ₩5,199 | ₩5,092 | ₩5,132 | -0.52% | 99.5만 |
|---|
| 2026.07.08 | ₩5,414 | ₩5,414 | ₩5,132 | ₩5,146 | -4.95% | 59.3만 |
|---|
| 2026.07.07 | ₩5,548 | ₩5,574 | ₩5,400 | ₩5,440 | -1.93% | 43.6만 |
|---|
| 2026.07.06 | ₩5,628 | ₩5,668 | ₩5,440 | ₩5,494 | -2.38% | 91.5만 |
|---|
| 2026.07.02 | ₩5,775 | ₩5,842 | ₩5,561 | ₩5,628 | -2.55% | 59.6만 |
|---|
| 2026.07.01 | ₩5,628 | ₩5,842 | ₩5,601 | ₩5,829 | +3.57% | 102.8만 |
|---|
| 2026.06.30 | ₩5,668 | ₩5,682 | ₩5,521 | ₩5,574 | -1.65% | 105만 |
|---|
| 2026.06.29 | ₩5,601 | ₩5,749 | ₩5,534 | ₩5,722 | +2.15% | 97.9만 |
|---|
| 2026.06.26 | ₩5,373 | ₩5,641 | ₩5,373 | ₩5,641 | +4.99% | 343.5만 |
|---|
| 2026.06.25 | ₩5,320 | ₩5,427 | ₩5,320 | ₩5,360 | +0.76% | 60만 |
|---|
| 2026.06.24 | ₩5,226 | ₩5,347 | ₩5,226 | ₩5,333 | +2.05% | 61.2만 |
|---|
| 2026.06.23 | ₩5,146 | ₩5,226 | ₩5,119 | ₩5,213 | +1.30% | 64.2만 |
|---|
| 2026.06.22 | ₩5,226 | ₩5,239 | ₩5,119 | ₩5,119 | -2.05% | 54.9만 |
|---|
| 2026.06.18 | ₩5,186 | ₩5,280 | ₩5,105 | ₩5,226 | +0.78% | 198.8만 |
|---|
| 2026.06.17 | ₩5,266 | ₩5,373 | ₩5,132 | ₩5,159 | -2.04% | 65.5만 |
|---|
| 2026.06.16 | ₩5,293 | ₩5,360 | ₩5,226 | ₩5,306 | +0.25% | 127.3만 |
|---|
| 2026.06.15 | ₩5,454 | ₩5,467 | ₩5,239 | ₩5,266 | -3.44% | 57.9만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,481 | ₩5,360 | ₩5,414 | +1.00% | 98.2만 |
|---|
| 2026.06.11 | ₩5,373 | ₩5,387 | ₩5,253 | ₩5,306 | -1.25% | 106.7만 |
|---|
| 2026.06.10 | ₩5,347 | ₩5,440 | ₩5,333 | ₩5,360 | +0.25% | 94.2만 |
|---|
| 2026.06.09 | ₩5,239 | ₩5,400 | ₩5,226 | ₩5,333 | +1.79% | 62.8만 |
|---|
| 2026.06.08 | ₩5,199 | ₩5,280 | ₩5,186 | ₩5,213 | +0.26% | 67.5만 |
|---|
| 2026.06.05 | ₩5,105 | ₩5,253 | ₩5,092 | ₩5,119 | +0.26% | 58.4만 |
|---|
| 2026.06.04 | ₩5,199 | ₩5,253 | ₩5,172 | ₩5,186 | -0.26% | 58만 |
|---|
| 2026.06.03 | ₩5,199 | ₩5,199 | ₩5,092 | ₩5,146 | -1.03% | 62.1만 |
|---|
| 2026.06.02 | ₩5,239 | ₩5,293 | ₩5,172 | ₩5,199 | -0.77% | 56.1만 |
|---|
| 2026.06.01 | ₩5,293 | ₩5,293 | ₩5,092 | ₩5,239 | -1.01% | 111.3만 |
|---|
| 2026.05.29 | ₩5,347 | ₩5,427 | ₩5,293 | ₩5,306 | -0.75% | 86.1만 |
|---|
| 2026.05.28 | ₩5,440 | ₩5,440 | ₩5,320 | ₩5,427 | -0.25% | 110.3만 |
|---|
| 2026.05.27 | ₩5,360 | ₩5,561 | ₩5,360 | ₩5,467 | +2.00% | 104.8만 |
|---|
| 2026.05.26 | ₩5,159 | ₩5,360 | ₩5,146 | ₩5,333 | +3.38% | 89.6만 |
|---|
| 2026.05.22 | ₩5,105 | ₩5,199 | ₩5,092 | ₩5,119 | +0.26% | 96.6만 |
|---|
| 2026.05.21 | ₩4,998 | ₩5,226 | ₩4,931 | ₩5,159 | +3.22% | 101.4만 |
|---|
| 2026.05.20 | ₩5,025 | ₩5,092 | ₩4,971 | ₩5,065 | +0.80% | 72.9만 |
|---|
| 2026.05.19 | ₩5,092 | ₩5,186 | ₩5,025 | ₩5,038 | -1.05% | 78.4만 |
|---|
| 2026.05.18 | ₩5,065 | ₩5,172 | ₩5,052 | ₩5,119 | +1.06% | 78.3만 |
|---|
| 2026.05.15 | ₩5,146 | ₩5,199 | ₩5,012 | ₩5,038 | -2.08% | 107.9만 |
|---|
| 2026.05.14 | ₩5,199 | ₩5,333 | ₩5,186 | ₩5,253 | +1.03% | 88.4만 |
|---|
| 2026.05.13 | ₩5,226 | ₩5,280 | ₩5,105 | ₩5,186 | -0.77% | 86.4만 |
|---|
| 2026.05.12 | ₩5,239 | ₩5,320 | ₩5,172 | ₩5,253 | +0.26% | 161.1만 |
|---|
| 2026.05.11 | ₩5,387 | ₩5,400 | ₩5,239 | ₩5,253 | -2.49% | 121.5만 |
|---|
| 2026.05.08 | ₩5,454 | ₩5,561 | ₩5,387 | ₩5,414 | -0.74% | 61.3만 |
|---|
| 2026.05.07 | ₩5,400 | ₩5,574 | ₩5,373 | ₩5,440 | +0.74% | 74.6만 |
|---|
| 2026.05.06 | ₩5,414 | ₩5,507 | ₩5,360 | ₩5,400 | -0.25% | 86.4만 |
|---|
| 2026.05.05 | ₩5,360 | ₩5,494 | ₩5,186 | ₩5,387 | +0.50% | 125.4만 |
|---|
| 2026.05.04 | ₩5,239 | ₩5,494 | ₩5,172 | ₩5,360 | +2.30% | 195만 |
|---|
| 2026.05.01 | ₩4,623 | ₩5,306 | ₩4,623 | ₩5,293 | +14.49% | 339.5만 |
|---|
| 2026.04.30 | ₩4,328 | ₩4,382 | ₩4,248 | ₩4,301 | -0.62% | 106만 |
|---|
| 2026.04.29 | ₩4,462 | ₩4,476 | ₩4,275 | ₩4,342 | -2.70% | 61.5만 |
|---|
| 2026.04.28 | ₩4,409 | ₩4,529 | ₩4,382 | ₩4,516 | +2.43% | 50.4만 |
|---|
| 2026.04.27 | ₩4,395 | ₩4,502 | ₩4,382 | ₩4,395 | 0.00% | 60.3만 |
|---|
| 2026.04.24 | ₩4,342 | ₩4,435 | ₩4,328 | ₩4,435 | +2.16% | 46.1만 |
|---|
| 2026.04.23 | ₩4,422 | ₩4,449 | ₩4,328 | ₩4,355 | -1.52% | 36.6만 |
|---|
| 2026.04.22 | ₩4,422 | ₩4,462 | ₩4,395 | ₩4,449 | +0.61% | 50.1만 |
|---|
| 2026.04.21 | ₩4,449 | ₩4,543 | ₩4,382 | ₩4,409 | -0.90% | 72.9만 |
|---|
| 2026.04.20 | ₩4,489 | ₩4,543 | ₩4,435 | ₩4,449 | -0.90% | 60.1만 |
|---|
| 2026.04.17 | ₩4,395 | ₩4,569 | ₩4,395 | ₩4,489 | +2.13% | 74.9만 |
|---|
| 2026.04.16 | ₩4,261 | ₩4,382 | ₩4,261 | ₩4,342 | +1.89% | 89.4만 |
|---|
| 2026.04.15 | ₩4,194 | ₩4,315 | ₩4,181 | ₩4,288 | +2.24% | 91.2만 |
|---|
| 2026.04.14 | ₩3,993 | ₩4,248 | ₩3,980 | ₩4,208 | +5.37% | 164.9만 |
|---|
| 2026.04.13 | ₩3,993 | ₩4,033 | ₩3,926 | ₩3,980 | -0.34% | 108.2만 |
|---|
| 2026.04.10 | ₩3,899 | ₩4,033 | ₩3,899 | ₩4,033 | +3.44% | 148.3만 |
|---|
| 2026.04.09 | ₩3,859 | ₩3,899 | ₩3,806 | ₩3,886 | +0.69% | 128.8만 |
|---|
| 2026.04.08 | ₩3,966 | ₩3,980 | ₩3,859 | ₩3,899 | -1.69% | 160.3만 |
|---|
| 2026.04.07 | ₩3,873 | ₩3,899 | ₩3,765 | ₩3,806 | -1.73% | 112만 |
|---|
| 2026.04.06 | ₩3,859 | ₩3,913 | ₩3,819 | ₩3,873 | +0.35% | 175.3만 |
|---|
| 2026.04.02 | ₩3,886 | ₩3,926 | ₩3,792 | ₩3,859 | -0.69% | 118.2만 |
|---|
| 2026.04.01 | ₩4,033 | ₩4,060 | ₩3,913 | ₩3,926 | -2.66% | 104.6만 |
|---|
| 2026.03.31 | ₩3,966 | ₩4,033 | ₩3,873 | ₩4,020 | +1.35% | 174.2만 |
|---|
| 2026.03.30 | ₩3,953 | ₩3,953 | ₩3,859 | ₩3,899 | -1.36% | 120.2만 |
|---|
| 2026.03.27 | ₩3,886 | ₩3,953 | ₩3,819 | ₩3,940 | +1.38% | 137.4만 |
|---|
| 2026.03.26 | ₩3,966 | ₩4,047 | ₩3,873 | ₩3,899 | -1.69% | 145만 |
|---|
| 2026.03.25 | ₩4,020 | ₩4,047 | ₩3,913 | ₩4,020 | 0.00% | 109.5만 |
|---|
| 2026.03.24 | ₩3,846 | ₩4,007 | ₩3,846 | ₩3,953 | +2.79% | 110.8만 |
|---|
| 2026.03.23 | ₩3,980 | ₩4,020 | ₩3,859 | ₩3,899 | -2.02% | 192만 |
|---|
| 2026.03.20 | ₩3,953 | ₩3,993 | ₩3,806 | ₩3,846 | -2.71% | 282.1만 |
|---|
| 2026.03.19 | ₩4,074 | ₩4,114 | ₩4,007 | ₩4,047 | -0.66% | 160.5만 |
|---|
| 2026.03.18 | ₩4,288 | ₩4,301 | ₩4,087 | ₩4,100 | -4.38% | 246.8만 |
|---|
| 2026.03.17 | ₩4,395 | ₩4,476 | ₩4,275 | ₩4,301 | -2.13% | 264.5만 |
|---|
| 2026.03.16 | ₩4,569 | ₩4,569 | ₩4,328 | ₩4,342 | -4.99% | 204.5만 |
|---|
| 2026.03.13 | ₩4,610 | ₩4,623 | ₩4,489 | ₩4,529 | -1.74% | 98.2만 |
|---|
| 2026.03.12 | ₩4,703 | ₩4,703 | ₩4,556 | ₩4,556 | -3.13% | 140.7만 |
|---|
| 2026.03.11 | ₩4,837 | ₩4,904 | ₩4,663 | ₩4,703 | -2.77% | 113.8만 |
|---|
| 2026.03.10 | ₩4,958 | ₩4,971 | ₩4,770 | ₩4,864 | -1.89% | 171.6만 |
|---|
| 2026.03.09 | ₩4,784 | ₩4,985 | ₩4,569 | ₩4,918 | +2.80% | 166.5만 |
|---|
| 2026.03.06 | ₩5,293 | ₩5,347 | ₩5,226 | ₩5,239 | -1.01% | 87.6만 |
|---|
| 2026.03.05 | ₩5,373 | ₩5,467 | ₩5,333 | ₩5,387 | +0.25% | 79.2만 |
|---|
| 2026.03.04 | ₩5,440 | ₩5,494 | ₩5,347 | ₩5,414 | -0.49% | 57.7만 |
|---|
| 2026.03.03 | ₩5,333 | ₩5,400 | ₩5,266 | ₩5,360 | +0.50% | 57.6만 |
|---|
| 2026.03.02 | ₩5,400 | ₩5,467 | ₩5,333 | ₩5,440 | +0.74% | 76.6만 |
|---|
| 2026.02.27 | ₩5,481 | ₩5,521 | ₩5,414 | ₩5,454 | -0.49% | 69.1만 |
|---|
| 2026.02.26 | ₩5,507 | ₩5,601 | ₩5,494 | ₩5,521 | +0.24% | 91.6만 |
|---|
| 2026.02.25 | ₩5,548 | ₩5,588 | ₩5,414 | ₩5,548 | 0.00% | 44.9만 |
|---|
| 2026.02.24 | ₩5,387 | ₩5,561 | ₩5,387 | ₩5,494 | +1.99% | 61.9만 |
|---|
| 2026.02.23 | ₩5,641 | ₩5,641 | ₩5,373 | ₩5,373 | -4.75% | 65.6만 |
|---|
| 2026.02.20 | ₩5,641 | ₩5,762 | ₩5,548 | ₩5,655 | +0.24% | 60.3만 |
|---|
| 2026.02.19 | ₩5,601 | ₩5,641 | ₩5,548 | ₩5,548 | -0.96% | 62.9만 |
|---|
| 2026.02.18 | ₩5,534 | ₩5,682 | ₩5,521 | ₩5,641 | +1.94% | 62.9만 |
|---|
| 2026.02.17 | ₩5,481 | ₩5,534 | ₩5,414 | ₩5,521 | +0.73% | 41.5만 |
|---|
| 2026.02.13 | ₩5,454 | ₩5,588 | ₩5,414 | ₩5,507 | +0.98% | 35.2만 |
|---|
| 2026.02.12 | ₩5,574 | ₩5,628 | ₩5,387 | ₩5,440 | -2.40% | 46.7만 |
|---|
| 2026.02.11 | ₩5,628 | ₩5,722 | ₩5,548 | ₩5,548 | -1.43% | 48.1만 |
|---|
| 2026.02.10 | ₩5,454 | ₩5,641 | ₩5,454 | ₩5,601 | +2.70% | 85만 |
|---|
| 2026.02.09 | ₩5,454 | ₩5,507 | ₩5,414 | ₩5,427 | -0.49% | 69만 |
|---|
| 2026.02.06 | ₩5,387 | ₩5,481 | ₩5,387 | ₩5,440 | +1.00% | 103.2만 |
|---|
| 2026.02.05 | ₩5,454 | ₩5,467 | ₩5,306 | ₩5,373 | -1.47% | 78.8만 |
|---|
| 2026.02.04 | ₩5,360 | ₩5,467 | ₩5,360 | ₩5,454 | +1.75% | 82.3만 |
|---|
| 2026.02.03 | ₩5,333 | ₩5,467 | ₩5,293 | ₩5,333 | 0.00% | 57.8만 |
|---|
| 2026.02.02 | ₩5,239 | ₩5,387 | ₩5,213 | ₩5,320 | +1.53% | 54.7만 |
|---|
| 2026.01.30 | ₩5,186 | ₩5,293 | ₩5,172 | ₩5,239 | +1.03% | 50만 |
|---|
| 2026.01.29 | ₩5,172 | ₩5,239 | ₩5,119 | ₩5,239 | +1.30% | 48.2만 |
|---|
| 2026.01.28 | ₩5,253 | ₩5,293 | ₩5,146 | ₩5,172 | -1.53% | 62.3만 |
|---|
| 2026.01.27 | ₩5,306 | ₩5,306 | ₩5,226 | ₩5,253 | -1.01% | 41.7만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,333 | ₩5,239 | ₩5,306 | +0.25% | 44.6만 |
|---|
| 2026.01.23 | ₩5,400 | ₩5,427 | ₩5,266 | ₩5,266 | -2.48% | 43.6만 |
|---|
| 2026.01.22 | ₩5,373 | ₩5,507 | ₩5,373 | ₩5,414 | +0.75% | 56.3만 |
|---|
| 2026.01.21 | ₩5,293 | ₩5,414 | ₩5,293 | ₩5,400 | +2.03% | 55.4만 |
|---|
| 2026.01.20 | ₩5,293 | ₩5,347 | ₩5,266 | ₩5,266 | -0.51% | 50만 |
|---|
| 2026.01.16 | ₩5,507 | ₩5,561 | ₩5,387 | ₩5,400 | -1.95% | 65.6만 |
|---|
| 2026.01.15 | ₩5,387 | ₩5,548 | ₩5,373 | ₩5,534 | +2.74% | 62.4만 |
|---|
| 2026.01.14 | ₩5,373 | ₩5,454 | ₩5,333 | ₩5,360 | -0.25% | 80.2만 |
|---|
| 2026.01.13 | ₩5,293 | ₩5,414 | ₩5,266 | ₩5,373 | +1.52% | 74.5만 |
|---|
| 2026.01.12 | ₩5,226 | ₩5,306 | ₩5,199 | ₩5,280 | +1.03% | 67.1만 |
|---|
| 2026.01.09 | ₩5,199 | ₩5,306 | ₩5,079 | ₩5,266 | +1.29% | 60.4만 |
|---|
| 2026.01.08 | ₩5,052 | ₩5,213 | ₩5,052 | ₩5,186 | +2.65% | 55.1만 |
|---|
| 2026.01.07 | ₩5,079 | ₩5,119 | ₩5,012 | ₩5,079 | 0.00% | 52.1만 |
|---|
| 2026.01.06 | ₩4,918 | ₩5,052 | ₩4,864 | ₩5,038 | +2.45% | 97.2만 |
|---|
| 2026.01.05 | ₩4,945 | ₩5,038 | ₩4,931 | ₩4,945 | 0.00% | 55.6만 |
|---|
| 2026.01.02 | ₩5,052 | ₩5,065 | ₩4,931 | ₩4,945 | -2.12% | 75.8만 |
|---|
| 2025.12.31 | ₩5,025 | ₩5,052 | ₩4,985 | ₩4,998 | -0.53% | 31.4만 |
|---|
| 2025.12.30 | ₩5,012 | ₩5,065 | ₩4,998 | ₩5,012 | 0.00% | 44.5만 |
|---|
| 2025.12.29 | ₩4,985 | ₩5,025 | ₩4,958 | ₩5,025 | +0.81% | 64.8만 |
|---|
| 2025.12.26 | ₩4,931 | ₩5,025 | ₩4,931 | ₩4,998 | +1.36% | 45.7만 |
|---|
| 2025.12.24 | ₩4,931 | ₩4,958 | ₩4,904 | ₩4,945 | +0.27% | 33.1만 |
|---|
| 2025.12.23 | ₩4,904 | ₩4,945 | ₩4,851 | ₩4,918 | +0.27% | 86.1만 |
|---|
| 2025.12.22 | ₩5,079 | ₩5,172 | ₩4,904 | ₩4,918 | -3.17% | 99.7만 |
|---|
| 2025.12.19 | ₩5,119 | ₩5,159 | ₩5,052 | ₩5,079 | -0.79% | 211.9만 |
|---|
| 2025.12.18 | ₩5,132 | ₩5,213 | ₩5,092 | ₩5,146 | +0.26% | 71.6만 |
|---|
| 2025.12.17 | ₩5,065 | ₩5,132 | ₩5,052 | ₩5,065 | 0.00% | 73.8만 |
|---|
| 2025.12.16 | ₩5,079 | ₩5,119 | ₩5,025 | ₩5,052 | -0.53% | 79.8만 |
|---|
| 2025.12.15 | ₩5,105 | ₩5,119 | ₩5,012 | ₩5,079 | -0.52% | 107.3만 |
|---|
| 2025.12.12 | ₩5,132 | ₩5,172 | ₩5,052 | ₩5,079 | -1.04% | 59만 |
|---|
| 2025.12.11 | ₩5,052 | ₩5,172 | ₩5,052 | ₩5,119 | +1.33% | 67.4만 |
|---|
| 2025.12.10 | ₩4,811 | ₩5,119 | ₩4,811 | ₩5,025 | +4.46% | 157.2만 |
|---|
| 2025.12.09 | ₩4,757 | ₩4,878 | ₩4,744 | ₩4,837 | +1.69% | 75만 |
|---|
| 2025.12.08 | ₩4,811 | ₩4,824 | ₩4,717 | ₩4,730 | -1.67% | 56.6만 |
|---|
| 2025.12.05 | ₩4,744 | ₩4,824 | ₩4,744 | ₩4,811 | +1.41% | 38.4만 |
|---|
| 2025.12.04 | ₩4,851 | ₩4,891 | ₩4,757 | ₩4,770 | -1.66% | 65만 |
|---|
| 2025.12.03 | ₩4,690 | ₩4,878 | ₩4,690 | ₩4,864 | +3.71% | 55.8만 |
|---|
| 2025.12.02 | ₩4,663 | ₩4,717 | ₩4,623 | ₩4,677 | +0.29% | 63.8만 |
|---|
| 2025.12.01 | ₩4,583 | ₩4,677 | ₩4,583 | ₩4,663 | +1.75% | 89.1만 |
|---|
| 2025.11.28 | ₩4,583 | ₩4,623 | ₩4,543 | ₩4,610 | +0.58% | 36만 |
|---|
| 2025.11.26 | ₩4,596 | ₩4,636 | ₩4,569 | ₩4,596 | 0.00% | 37만 |
|---|
| 2025.11.25 | ₩4,489 | ₩4,636 | ₩4,489 | ₩4,623 | +2.99% | 89.6만 |
|---|
| 2025.11.24 | ₩4,409 | ₩4,569 | ₩4,368 | ₩4,489 | +1.82% | 130.2만 |
|---|
| 2025.11.21 | ₩4,288 | ₩4,516 | ₩4,288 | ₩4,449 | +3.75% | 160만 |
|---|
| 2025.11.20 | ₩4,489 | ₩4,556 | ₩4,382 | ₩4,382 | -2.39% | 108.5만 |
|---|
| 2025.11.19 | ₩4,569 | ₩4,569 | ₩4,409 | ₩4,435 | -2.93% | 128.8만 |
|---|
| 2025.11.18 | ₩4,449 | ₩4,489 | ₩4,422 | ₩4,476 | +0.60% | 118.3만 |
|---|
| 2025.11.17 | ₩4,583 | ₩4,596 | ₩4,449 | ₩4,449 | -2.92% | 99.4만 |
|---|
| 2025.11.14 | ₩4,650 | ₩4,717 | ₩4,569 | ₩4,583 | -1.44% | 87만 |
|---|
| 2025.11.13 | ₩4,623 | ₩4,770 | ₩4,610 | ₩4,663 | +0.87% | 80.6만 |
|---|
| 2025.11.12 | ₩4,623 | ₩4,744 | ₩4,623 | ₩4,636 | +0.29% | 71만 |
|---|
| 2025.11.11 | ₩4,623 | ₩4,690 | ₩4,596 | ₩4,596 | -0.58% | 59.1만 |
|---|
| 2025.11.10 | ₩4,636 | ₩4,690 | ₩4,569 | ₩4,610 | -0.58% | 82.1만 |
|---|
| 2025.11.07 | ₩4,663 | ₩4,677 | ₩4,583 | ₩4,610 | -1.15% | 92.3만 |
|---|
| 2025.11.06 | ₩4,958 | ₩4,998 | ₩4,636 | ₩4,663 | -5.95% | 82.6만 |
|---|
| 2025.11.05 | ₩4,878 | ₩4,998 | ₩4,797 | ₩4,998 | +2.47% | 72.4만 |
|---|
| 2025.11.04 | ₩4,878 | ₩4,931 | ₩4,797 | ₩4,837 | -0.82% | 83만 |
|---|
| 2025.11.03 | ₩5,038 | ₩5,092 | ₩4,878 | ₩4,891 | -2.93% | 67.8만 |
|---|
| 2025.10.31 | ₩5,092 | ₩5,226 | ₩4,623 | ₩5,038 | -1.05% | 148만 |
|---|
| 2025.10.30 | ₩5,186 | ₩5,293 | ₩5,186 | ₩5,239 | +1.03% | 36.1만 |
|---|
| 2025.10.29 | ₩5,414 | ₩5,454 | ₩5,199 | ₩5,239 | -3.22% | 59.7만 |
|---|
| 2025.10.28 | ₩5,387 | ₩5,481 | ₩5,360 | ₩5,454 | +1.24% | 42.7만 |
|---|
| 2025.10.27 | ₩5,601 | ₩5,601 | ₩5,427 | ₩5,454 | -2.63% | 41.9만 |
|---|
| 2025.10.24 | ₩5,548 | ₩5,601 | ₩5,507 | ₩5,548 | 0.00% | 33.8만 |
|---|
| 2025.10.23 | ₩5,414 | ₩5,534 | ₩5,400 | ₩5,467 | +0.99% | 45.1만 |
|---|
| 2025.10.22 | ₩5,333 | ₩5,414 | ₩5,320 | ₩5,387 | +1.01% | 38.8만 |
|---|
| 2025.10.21 | ₩5,266 | ₩5,360 | ₩5,239 | ₩5,347 | +1.53% | 45.9만 |
|---|
| 2025.10.20 | ₩5,159 | ₩5,253 | ₩5,159 | ₩5,253 | +1.82% | 44.6만 |
|---|
| 2025.10.17 | ₩5,079 | ₩5,186 | ₩5,079 | ₩5,105 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩5,092 | ₩5,132 | ₩5,052 | ₩5,105 | +0.26% | 56.3만 |
|---|
| 2025.10.15 | ₩5,105 | ₩5,132 | ₩5,012 | ₩5,105 | 0.00% | 63.6만 |
|---|
| 2025.10.14 | ₩5,065 | ₩5,159 | ₩5,012 | ₩5,065 | 0.00% | 51.6만 |
|---|
| 2025.10.13 | ₩5,092 | ₩5,172 | ₩5,079 | ₩5,132 | +0.79% | 42.3만 |
|---|
| 2025.10.10 | ₩5,253 | ₩5,293 | ₩4,998 | ₩4,998 | -4.85% | 77.3만 |
|---|