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 | ₩5,978 | ₩6,018 | ₩5,911 | ₩5,991 | +0.22% | 74.4만 |
| 2026.10.08 | ₩5,871 | ₩5,978 | ₩5,818 | ₩5,951 | +1.36% | 83만 |
| 2026.10.07 | ₩5,791 | ₩5,911 | ₩5,791 | ₩5,898 | +1.84% | 41.2만 |
| 2026.10.06 | ₩5,818 | ₩5,925 | ₩5,818 | ₩5,831 | +0.23% | 41.6만 |
| 2026.10.05 | ₩5,698 | ₩5,805 | ₩5,658 | ₩5,791 | +1.64% | 53.8만 |
| 2026.10.02 | ₩5,751 | ₩5,818 | ₩5,738 | ₩5,738 | -0.23% | 38.5만 |
| 2026.10.01 | ₩5,591 | ₩5,711 | ₩5,551 | ₩5,658 | +1.19% | 46.9만 |
| 2026.09.30 | ₩5,644 | ₩5,724 | ₩5,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,604 |
| -0.71% |
| 38.1만 |
| 2026.09.29 | ₩5,738 | ₩5,738 | ₩5,618 | ₩5,644 | -1.63% | 64.8만 |
|---|
| 2026.09.28 | ₩5,765 | ₩5,778 | ₩5,644 | ₩5,765 | 0.00% | 53.1만 |
|---|
| 2026.09.25 | ₩5,738 | ₩5,818 | ₩5,738 | ₩5,751 | +0.23% | 73.7만 |
|---|
| 2026.09.24 | ₩5,711 | ₩5,751 | ₩5,618 | ₩5,738 | +0.47% | 48.5만 |
|---|
| 2026.09.23 | ₩5,778 | ₩5,845 | ₩5,671 | ₩5,671 | -1.85% | 46만 |
|---|
| 2026.09.22 | ₩5,631 | ₩5,858 | ₩5,578 | ₩5,778 | +2.61% | 75.4만 |
|---|
| 2026.09.21 | ₩5,604 | ₩5,711 | ₩5,511 | ₩5,564 | -0.71% | 45.1만 |
|---|
| 2026.09.18 | ₩5,738 | ₩5,765 | ₩5,551 | ₩5,564 | -3.02% | 186.2만 |
|---|
| 2026.09.17 | ₩5,738 | ₩5,858 | ₩5,711 | ₩5,805 | +1.16% | 78.9만 |
|---|
| 2026.09.16 | ₩5,671 | ₩5,765 | ₩5,591 | ₩5,671 | 0.00% | 67.2만 |
|---|
| 2026.09.15 | ₩5,631 | ₩5,698 | ₩5,591 | ₩5,671 | +0.71% | 68.6만 |
|---|
| 2026.09.14 | ₩5,658 | ₩5,724 | ₩5,591 | ₩5,658 | 0.00% | 50.6만 |
|---|
| 2026.09.11 | ₩5,644 | ₩5,671 | ₩5,591 | ₩5,658 | +0.24% | 44.6만 |
|---|
| 2026.09.10 | ₩5,724 | ₩5,724 | ₩5,538 | ₩5,604 | -2.10% | 65.4만 |
|---|
| 2026.09.09 | ₩5,791 | ₩5,831 | ₩5,684 | ₩5,684 | -1.84% | 89.1만 |
|---|
| 2026.09.08 | ₩5,871 | ₩5,898 | ₩5,738 | ₩5,791 | -1.36% | 86.8만 |
|---|
| 2026.09.04 | ₩5,738 | ₩5,925 | ₩5,724 | ₩5,898 | +2.79% | 72만 |
|---|
| 2026.09.03 | ₩5,871 | ₩5,871 | ₩5,738 | ₩5,791 | -1.36% | 53.4만 |
|---|
| 2026.09.02 | ₩5,711 | ₩5,925 | ₩5,698 | ₩5,778 | +1.17% | 67.6만 |
|---|
| 2026.09.01 | ₩5,711 | ₩5,778 | ₩5,644 | ₩5,671 | -0.70% | 74.6만 |
|---|
| 2026.08.31 | ₩5,738 | ₩5,751 | ₩5,644 | ₩5,711 | -0.47% | 55만 |
|---|
| 2026.08.28 | ₩5,724 | ₩5,885 | ₩5,698 | ₩5,724 | 0.00% | 86만 |
|---|
| 2026.08.27 | ₩5,538 | ₩5,724 | ₩5,538 | ₩5,724 | +3.37% | 69.2만 |
|---|
| 2026.08.26 | ₩5,618 | ₩5,618 | ₩5,524 | ₩5,591 | -0.48% | 48.1만 |
|---|
| 2026.08.25 | ₩5,578 | ₩5,631 | ₩5,458 | ₩5,618 | +0.72% | 80만 |
|---|
| 2026.08.24 | ₩5,658 | ₩5,684 | ₩5,591 | ₩5,591 | -1.18% | 51.1만 |
|---|
| 2026.08.21 | ₩5,631 | ₩5,684 | ₩5,578 | ₩5,658 | +0.47% | 59.9만 |
|---|
| 2026.08.20 | ₩5,698 | ₩5,751 | ₩5,604 | ₩5,644 | -0.94% | 103.6만 |
|---|
| 2026.08.19 | ₩5,738 | ₩5,858 | ₩5,738 | ₩5,738 | 0.00% | 79만 |
|---|
| 2026.08.18 | ₩5,711 | ₩5,831 | ₩5,658 | ₩5,711 | 0.00% | 66.4만 |
|---|
| 2026.08.17 | ₩5,711 | ₩5,724 | ₩5,644 | ₩5,644 | -1.17% | 65.9만 |
|---|
| 2026.08.14 | ₩5,845 | ₩5,858 | ₩5,711 | ₩5,791 | -0.91% | 54만 |
|---|
| 2026.08.13 | ₩5,791 | ₩5,885 | ₩5,751 | ₩5,765 | -0.46% | 77만 |
|---|
| 2026.08.12 | ₩5,738 | ₩5,791 | ₩5,631 | ₩5,765 | +0.47% | 39.4만 |
|---|
| 2026.08.11 | ₩5,858 | ₩5,871 | ₩5,711 | ₩5,724 | -2.28% | 91.3만 |
|---|
| 2026.08.10 | ₩5,818 | ₩5,845 | ₩5,765 | ₩5,805 | -0.23% | 39.5만 |
|---|
| 2026.08.07 | ₩5,845 | ₩5,911 | ₩5,831 | ₩5,885 | +0.68% | 44.2만 |
|---|
| 2026.08.06 | ₩5,805 | ₩5,925 | ₩5,778 | ₩5,885 | +1.38% | 82.2만 |
|---|
| 2026.08.05 | ₩5,898 | ₩5,978 | ₩5,684 | ₩5,818 | -1.36% | 82.4만 |
|---|
| 2026.08.04 | ₩5,698 | ₩5,925 | ₩5,671 | ₩5,831 | +2.34% | 81만 |
|---|
| 2026.08.03 | ₩5,684 | ₩6,085 | ₩5,684 | ₩5,765 | +1.41% | 85.5만 |
|---|
| 2026.07.31 | ₩5,644 | ₩5,831 | ₩5,564 | ₩5,631 | -0.24% | 71.1만 |
|---|
| 2026.07.30 | ₩5,765 | ₩5,831 | ₩5,551 | ₩5,644 | -2.08% | 64.3만 |
|---|
| 2026.07.29 | ₩5,791 | ₩5,858 | ₩5,684 | ₩5,778 | -0.23% | 66.9만 |
|---|
| 2026.07.28 | ₩5,604 | ₩5,818 | ₩5,604 | ₩5,805 | +3.57% | 85.4만 |
|---|
| 2026.07.27 | ₩5,391 | ₩5,551 | ₩5,391 | ₩5,511 | +2.23% | 52.8만 |
|---|
| 2026.07.24 | ₩5,297 | ₩5,418 | ₩5,217 | ₩5,338 | +0.76% | 58.7만 |
|---|
| 2026.07.23 | ₩5,324 | ₩5,364 | ₩5,191 | ₩5,231 | -1.75% | 61.1만 |
|---|
| 2026.07.22 | ₩5,364 | ₩5,458 | ₩5,364 | ₩5,431 | +1.24% | 52.6만 |
|---|
| 2026.07.21 | ₩5,364 | ₩5,404 | ₩5,297 | ₩5,364 | 0.00% | 75.9만 |
|---|
| 2026.07.20 | ₩5,444 | ₩5,471 | ₩5,351 | ₩5,378 | -1.23% | 61.9만 |
|---|
| 2026.07.17 | ₩5,511 | ₩5,644 | ₩5,418 | ₩5,444 | -1.21% | 52.6만 |
|---|
| 2026.07.16 | ₩5,324 | ₩5,591 | ₩5,324 | ₩5,578 | +4.76% | 68.2만 |
|---|
| 2026.07.15 | ₩5,231 | ₩5,404 | ₩5,231 | ₩5,297 | +1.28% | 47.2만 |
|---|
| 2026.07.14 | ₩5,297 | ₩5,338 | ₩5,191 | ₩5,204 | -1.76% | 78.6만 |
|---|
| 2026.07.13 | ₩5,204 | ₩5,271 | ₩5,191 | ₩5,257 | +1.03% | 59.7만 |
|---|
| 2026.07.10 | ₩5,151 | ₩5,324 | ₩5,124 | ₩5,177 | +0.52% | 92.6만 |
|---|
| 2026.07.09 | ₩5,137 | ₩5,177 | ₩5,071 | ₩5,111 | -0.52% | 99.5만 |
|---|
| 2026.07.08 | ₩5,391 | ₩5,391 | ₩5,111 | ₩5,124 | -4.95% | 59.3만 |
|---|
| 2026.07.07 | ₩5,524 | ₩5,551 | ₩5,378 | ₩5,418 | -1.93% | 43.6만 |
|---|
| 2026.07.06 | ₩5,604 | ₩5,644 | ₩5,418 | ₩5,471 | -2.38% | 91.5만 |
|---|
| 2026.07.02 | ₩5,751 | ₩5,818 | ₩5,538 | ₩5,604 | -2.55% | 59.6만 |
|---|
| 2026.07.01 | ₩5,604 | ₩5,818 | ₩5,578 | ₩5,805 | +3.57% | 102.8만 |
|---|
| 2026.06.30 | ₩5,644 | ₩5,658 | ₩5,498 | ₩5,551 | -1.65% | 105만 |
|---|
| 2026.06.29 | ₩5,578 | ₩5,724 | ₩5,511 | ₩5,698 | +2.15% | 97.9만 |
|---|
| 2026.06.26 | ₩5,351 | ₩5,618 | ₩5,351 | ₩5,618 | +4.99% | 343.5만 |
|---|
| 2026.06.25 | ₩5,297 | ₩5,404 | ₩5,297 | ₩5,338 | +0.76% | 60만 |
|---|
| 2026.06.24 | ₩5,204 | ₩5,324 | ₩5,204 | ₩5,311 | +2.05% | 61.2만 |
|---|
| 2026.06.23 | ₩5,124 | ₩5,204 | ₩5,097 | ₩5,191 | +1.30% | 64.2만 |
|---|
| 2026.06.22 | ₩5,204 | ₩5,217 | ₩5,097 | ₩5,097 | -2.05% | 54.9만 |
|---|
| 2026.06.18 | ₩5,164 | ₩5,257 | ₩5,084 | ₩5,204 | +0.78% | 198.8만 |
|---|
| 2026.06.17 | ₩5,244 | ₩5,351 | ₩5,111 | ₩5,137 | -2.04% | 65.5만 |
|---|
| 2026.06.16 | ₩5,271 | ₩5,338 | ₩5,204 | ₩5,284 | +0.25% | 127.3만 |
|---|
| 2026.06.15 | ₩5,431 | ₩5,444 | ₩5,217 | ₩5,244 | -3.44% | 57.9만 |
|---|
| 2026.06.12 | ₩5,338 | ₩5,458 | ₩5,338 | ₩5,391 | +1.00% | 98.2만 |
|---|
| 2026.06.11 | ₩5,351 | ₩5,364 | ₩5,231 | ₩5,284 | -1.25% | 106.7만 |
|---|
| 2026.06.10 | ₩5,324 | ₩5,418 | ₩5,311 | ₩5,338 | +0.25% | 94.2만 |
|---|
| 2026.06.09 | ₩5,217 | ₩5,378 | ₩5,204 | ₩5,311 | +1.79% | 62.8만 |
|---|
| 2026.06.08 | ₩5,177 | ₩5,257 | ₩5,164 | ₩5,191 | +0.26% | 67.5만 |
|---|
| 2026.06.05 | ₩5,084 | ₩5,231 | ₩5,071 | ₩5,097 | +0.26% | 58.4만 |
|---|
| 2026.06.04 | ₩5,177 | ₩5,231 | ₩5,151 | ₩5,164 | -0.26% | 58만 |
|---|
| 2026.06.03 | ₩5,177 | ₩5,177 | ₩5,071 | ₩5,124 | -1.03% | 62.1만 |
|---|
| 2026.06.02 | ₩5,217 | ₩5,271 | ₩5,151 | ₩5,177 | -0.77% | 56.1만 |
|---|
| 2026.06.01 | ₩5,271 | ₩5,271 | ₩5,071 | ₩5,217 | -1.01% | 111.3만 |
|---|
| 2026.05.29 | ₩5,324 | ₩5,404 | ₩5,271 | ₩5,284 | -0.75% | 86.1만 |
|---|
| 2026.05.28 | ₩5,418 | ₩5,418 | ₩5,297 | ₩5,404 | -0.25% | 110.3만 |
|---|
| 2026.05.27 | ₩5,338 | ₩5,538 | ₩5,338 | ₩5,444 | +2.00% | 104.8만 |
|---|
| 2026.05.26 | ₩5,137 | ₩5,338 | ₩5,124 | ₩5,311 | +3.38% | 89.6만 |
|---|
| 2026.05.22 | ₩5,084 | ₩5,177 | ₩5,071 | ₩5,097 | +0.26% | 96.6만 |
|---|
| 2026.05.21 | ₩4,977 | ₩5,204 | ₩4,911 | ₩5,137 | +3.22% | 101.4만 |
|---|
| 2026.05.20 | ₩5,004 | ₩5,071 | ₩4,951 | ₩5,044 | +0.80% | 72.9만 |
|---|
| 2026.05.19 | ₩5,071 | ₩5,164 | ₩5,004 | ₩5,017 | -1.05% | 78.4만 |
|---|
| 2026.05.18 | ₩5,044 | ₩5,151 | ₩5,031 | ₩5,097 | +1.06% | 78.3만 |
|---|
| 2026.05.15 | ₩5,124 | ₩5,177 | ₩4,991 | ₩5,017 | -2.08% | 107.9만 |
|---|
| 2026.05.14 | ₩5,177 | ₩5,311 | ₩5,164 | ₩5,231 | +1.03% | 88.4만 |
|---|
| 2026.05.13 | ₩5,204 | ₩5,257 | ₩5,084 | ₩5,164 | -0.77% | 86.4만 |
|---|
| 2026.05.12 | ₩5,217 | ₩5,297 | ₩5,151 | ₩5,231 | +0.26% | 161.1만 |
|---|
| 2026.05.11 | ₩5,364 | ₩5,378 | ₩5,217 | ₩5,231 | -2.49% | 121.5만 |
|---|
| 2026.05.08 | ₩5,431 | ₩5,538 | ₩5,364 | ₩5,391 | -0.74% | 61.3만 |
|---|
| 2026.05.07 | ₩5,378 | ₩5,551 | ₩5,351 | ₩5,418 | +0.74% | 74.6만 |
|---|
| 2026.05.06 | ₩5,391 | ₩5,484 | ₩5,338 | ₩5,378 | -0.25% | 86.4만 |
|---|
| 2026.05.05 | ₩5,338 | ₩5,471 | ₩5,164 | ₩5,364 | +0.50% | 125.4만 |
|---|
| 2026.05.04 | ₩5,217 | ₩5,471 | ₩5,151 | ₩5,338 | +2.30% | 195만 |
|---|
| 2026.05.01 | ₩4,604 | ₩5,284 | ₩4,604 | ₩5,271 | +14.49% | 339.5만 |
|---|
| 2026.04.30 | ₩4,310 | ₩4,363 | ₩4,230 | ₩4,283 | -0.62% | 106만 |
|---|
| 2026.04.29 | ₩4,443 | ₩4,457 | ₩4,257 | ₩4,323 | -2.70% | 61.5만 |
|---|
| 2026.04.28 | ₩4,390 | ₩4,510 | ₩4,363 | ₩4,497 | +2.43% | 50.4만 |
|---|
| 2026.04.27 | ₩4,377 | ₩4,484 | ₩4,363 | ₩4,377 | 0.00% | 60.3만 |
|---|
| 2026.04.24 | ₩4,323 | ₩4,417 | ₩4,310 | ₩4,417 | +2.16% | 46.1만 |
|---|
| 2026.04.23 | ₩4,403 | ₩4,430 | ₩4,310 | ₩4,337 | -1.52% | 36.6만 |
|---|
| 2026.04.22 | ₩4,403 | ₩4,443 | ₩4,377 | ₩4,430 | +0.61% | 50.1만 |
|---|
| 2026.04.21 | ₩4,430 | ₩4,524 | ₩4,363 | ₩4,390 | -0.90% | 72.9만 |
|---|
| 2026.04.20 | ₩4,470 | ₩4,524 | ₩4,417 | ₩4,430 | -0.90% | 60.1만 |
|---|
| 2026.04.17 | ₩4,377 | ₩4,550 | ₩4,377 | ₩4,470 | +2.13% | 74.9만 |
|---|
| 2026.04.16 | ₩4,243 | ₩4,363 | ₩4,243 | ₩4,323 | +1.89% | 89.4만 |
|---|
| 2026.04.15 | ₩4,177 | ₩4,297 | ₩4,163 | ₩4,270 | +2.24% | 91.2만 |
|---|
| 2026.04.14 | ₩3,976 | ₩4,230 | ₩3,963 | ₩4,190 | +5.37% | 164.9만 |
|---|
| 2026.04.13 | ₩3,976 | ₩4,016 | ₩3,910 | ₩3,963 | -0.34% | 108.2만 |
|---|
| 2026.04.10 | ₩3,883 | ₩4,016 | ₩3,883 | ₩4,016 | +3.44% | 148.3만 |
|---|
| 2026.04.09 | ₩3,843 | ₩3,883 | ₩3,790 | ₩3,870 | +0.69% | 128.8만 |
|---|
| 2026.04.08 | ₩3,950 | ₩3,963 | ₩3,843 | ₩3,883 | -1.69% | 160.3만 |
|---|
| 2026.04.07 | ₩3,856 | ₩3,883 | ₩3,750 | ₩3,790 | -1.73% | 112만 |
|---|
| 2026.04.06 | ₩3,843 | ₩3,896 | ₩3,803 | ₩3,856 | +0.35% | 175.3만 |
|---|
| 2026.04.02 | ₩3,870 | ₩3,910 | ₩3,776 | ₩3,843 | -0.69% | 118.2만 |
|---|
| 2026.04.01 | ₩4,016 | ₩4,043 | ₩3,896 | ₩3,910 | -2.66% | 104.6만 |
|---|
| 2026.03.31 | ₩3,950 | ₩4,016 | ₩3,856 | ₩4,003 | +1.35% | 174.2만 |
|---|
| 2026.03.30 | ₩3,936 | ₩3,936 | ₩3,843 | ₩3,883 | -1.36% | 120.2만 |
|---|
| 2026.03.27 | ₩3,870 | ₩3,936 | ₩3,803 | ₩3,923 | +1.38% | 137.4만 |
|---|
| 2026.03.26 | ₩3,950 | ₩4,030 | ₩3,856 | ₩3,883 | -1.69% | 145만 |
|---|
| 2026.03.25 | ₩4,003 | ₩4,030 | ₩3,896 | ₩4,003 | 0.00% | 109.5만 |
|---|
| 2026.03.24 | ₩3,830 | ₩3,990 | ₩3,830 | ₩3,936 | +2.79% | 110.8만 |
|---|
| 2026.03.23 | ₩3,963 | ₩4,003 | ₩3,843 | ₩3,883 | -2.02% | 192만 |
|---|
| 2026.03.20 | ₩3,936 | ₩3,976 | ₩3,790 | ₩3,830 | -2.71% | 282.1만 |
|---|
| 2026.03.19 | ₩4,057 | ₩4,097 | ₩3,990 | ₩4,030 | -0.66% | 160.5만 |
|---|
| 2026.03.18 | ₩4,270 | ₩4,283 | ₩4,070 | ₩4,083 | -4.38% | 246.8만 |
|---|
| 2026.03.17 | ₩4,377 | ₩4,457 | ₩4,257 | ₩4,283 | -2.13% | 264.5만 |
|---|
| 2026.03.16 | ₩4,550 | ₩4,550 | ₩4,310 | ₩4,323 | -4.99% | 204.5만 |
|---|
| 2026.03.13 | ₩4,590 | ₩4,604 | ₩4,470 | ₩4,510 | -1.74% | 98.2만 |
|---|
| 2026.03.12 | ₩4,684 | ₩4,684 | ₩4,537 | ₩4,537 | -3.13% | 140.7만 |
|---|
| 2026.03.11 | ₩4,817 | ₩4,884 | ₩4,644 | ₩4,684 | -2.77% | 113.8만 |
|---|
| 2026.03.10 | ₩4,937 | ₩4,951 | ₩4,750 | ₩4,844 | -1.89% | 171.6만 |
|---|
| 2026.03.09 | ₩4,764 | ₩4,964 | ₩4,550 | ₩4,897 | +2.80% | 166.5만 |
|---|
| 2026.03.06 | ₩5,271 | ₩5,324 | ₩5,204 | ₩5,217 | -1.01% | 87.6만 |
|---|
| 2026.03.05 | ₩5,351 | ₩5,444 | ₩5,311 | ₩5,364 | +0.25% | 79.2만 |
|---|
| 2026.03.04 | ₩5,418 | ₩5,471 | ₩5,324 | ₩5,391 | -0.49% | 57.7만 |
|---|
| 2026.03.03 | ₩5,311 | ₩5,378 | ₩5,244 | ₩5,338 | +0.50% | 57.6만 |
|---|
| 2026.03.02 | ₩5,378 | ₩5,444 | ₩5,311 | ₩5,418 | +0.74% | 76.6만 |
|---|
| 2026.02.27 | ₩5,458 | ₩5,498 | ₩5,391 | ₩5,431 | -0.49% | 69.1만 |
|---|
| 2026.02.26 | ₩5,484 | ₩5,578 | ₩5,471 | ₩5,498 | +0.24% | 91.6만 |
|---|
| 2026.02.25 | ₩5,524 | ₩5,564 | ₩5,391 | ₩5,524 | 0.00% | 44.9만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,538 | ₩5,364 | ₩5,471 | +1.99% | 61.9만 |
|---|
| 2026.02.23 | ₩5,618 | ₩5,618 | ₩5,351 | ₩5,351 | -4.75% | 65.6만 |
|---|
| 2026.02.20 | ₩5,618 | ₩5,738 | ₩5,524 | ₩5,631 | +0.24% | 60.3만 |
|---|
| 2026.02.19 | ₩5,578 | ₩5,618 | ₩5,524 | ₩5,524 | -0.96% | 62.9만 |
|---|
| 2026.02.18 | ₩5,511 | ₩5,658 | ₩5,498 | ₩5,618 | +1.94% | 62.9만 |
|---|
| 2026.02.17 | ₩5,458 | ₩5,511 | ₩5,391 | ₩5,498 | +0.73% | 41.5만 |
|---|
| 2026.02.13 | ₩5,431 | ₩5,564 | ₩5,391 | ₩5,484 | +0.98% | 35.2만 |
|---|
| 2026.02.12 | ₩5,551 | ₩5,604 | ₩5,364 | ₩5,418 | -2.40% | 46.7만 |
|---|
| 2026.02.11 | ₩5,604 | ₩5,698 | ₩5,524 | ₩5,524 | -1.43% | 48.1만 |
|---|
| 2026.02.10 | ₩5,431 | ₩5,618 | ₩5,431 | ₩5,578 | +2.70% | 85만 |
|---|
| 2026.02.09 | ₩5,431 | ₩5,484 | ₩5,391 | ₩5,404 | -0.49% | 69만 |
|---|
| 2026.02.06 | ₩5,364 | ₩5,458 | ₩5,364 | ₩5,418 | +1.00% | 103.2만 |
|---|
| 2026.02.05 | ₩5,431 | ₩5,444 | ₩5,284 | ₩5,351 | -1.47% | 78.8만 |
|---|
| 2026.02.04 | ₩5,338 | ₩5,444 | ₩5,338 | ₩5,431 | +1.75% | 82.3만 |
|---|
| 2026.02.03 | ₩5,311 | ₩5,444 | ₩5,271 | ₩5,311 | 0.00% | 57.8만 |
|---|
| 2026.02.02 | ₩5,217 | ₩5,364 | ₩5,191 | ₩5,297 | +1.53% | 54.7만 |
|---|
| 2026.01.30 | ₩5,164 | ₩5,271 | ₩5,151 | ₩5,217 | +1.03% | 50만 |
|---|
| 2026.01.29 | ₩5,151 | ₩5,217 | ₩5,097 | ₩5,217 | +1.30% | 48.2만 |
|---|
| 2026.01.28 | ₩5,231 | ₩5,271 | ₩5,124 | ₩5,151 | -1.53% | 62.3만 |
|---|
| 2026.01.27 | ₩5,284 | ₩5,284 | ₩5,204 | ₩5,231 | -1.01% | 41.7만 |
|---|
| 2026.01.26 | ₩5,271 | ₩5,311 | ₩5,217 | ₩5,284 | +0.25% | 44.6만 |
|---|
| 2026.01.23 | ₩5,378 | ₩5,404 | ₩5,244 | ₩5,244 | -2.48% | 43.6만 |
|---|
| 2026.01.22 | ₩5,351 | ₩5,484 | ₩5,351 | ₩5,391 | +0.75% | 56.3만 |
|---|
| 2026.01.21 | ₩5,271 | ₩5,391 | ₩5,271 | ₩5,378 | +2.03% | 55.4만 |
|---|
| 2026.01.20 | ₩5,271 | ₩5,324 | ₩5,244 | ₩5,244 | -0.51% | 50만 |
|---|
| 2026.01.16 | ₩5,484 | ₩5,538 | ₩5,364 | ₩5,378 | -1.95% | 65.6만 |
|---|
| 2026.01.15 | ₩5,364 | ₩5,524 | ₩5,351 | ₩5,511 | +2.74% | 62.4만 |
|---|
| 2026.01.14 | ₩5,351 | ₩5,431 | ₩5,311 | ₩5,338 | -0.25% | 80.2만 |
|---|
| 2026.01.13 | ₩5,271 | ₩5,391 | ₩5,244 | ₩5,351 | +1.52% | 74.5만 |
|---|
| 2026.01.12 | ₩5,204 | ₩5,284 | ₩5,177 | ₩5,257 | +1.03% | 67.1만 |
|---|
| 2026.01.09 | ₩5,177 | ₩5,284 | ₩5,057 | ₩5,244 | +1.29% | 60.4만 |
|---|
| 2026.01.08 | ₩5,031 | ₩5,191 | ₩5,031 | ₩5,164 | +2.65% | 55.1만 |
|---|
| 2026.01.07 | ₩5,057 | ₩5,097 | ₩4,991 | ₩5,057 | 0.00% | 52.1만 |
|---|
| 2026.01.06 | ₩4,897 | ₩5,031 | ₩4,844 | ₩5,017 | +2.45% | 97.2만 |
|---|
| 2026.01.05 | ₩4,924 | ₩5,017 | ₩4,911 | ₩4,924 | 0.00% | 55.6만 |
|---|
| 2026.01.02 | ₩5,031 | ₩5,044 | ₩4,911 | ₩4,924 | -2.12% | 75.8만 |
|---|
| 2025.12.31 | ₩5,004 | ₩5,031 | ₩4,964 | ₩4,977 | -0.53% | 31.4만 |
|---|
| 2025.12.30 | ₩4,991 | ₩5,044 | ₩4,977 | ₩4,991 | 0.00% | 44.5만 |
|---|
| 2025.12.29 | ₩4,964 | ₩5,004 | ₩4,937 | ₩5,004 | +0.81% | 64.8만 |
|---|
| 2025.12.26 | ₩4,911 | ₩5,004 | ₩4,911 | ₩4,977 | +1.36% | 45.7만 |
|---|
| 2025.12.24 | ₩4,911 | ₩4,937 | ₩4,884 | ₩4,924 | +0.27% | 33.1만 |
|---|
| 2025.12.23 | ₩4,884 | ₩4,924 | ₩4,830 | ₩4,897 | +0.27% | 86.1만 |
|---|
| 2025.12.22 | ₩5,057 | ₩5,151 | ₩4,884 | ₩4,897 | -3.17% | 99.7만 |
|---|
| 2025.12.19 | ₩5,097 | ₩5,137 | ₩5,031 | ₩5,057 | -0.79% | 211.9만 |
|---|
| 2025.12.18 | ₩5,111 | ₩5,191 | ₩5,071 | ₩5,124 | +0.26% | 71.6만 |
|---|
| 2025.12.17 | ₩5,044 | ₩5,111 | ₩5,031 | ₩5,044 | 0.00% | 73.8만 |
|---|
| 2025.12.16 | ₩5,057 | ₩5,097 | ₩5,004 | ₩5,031 | -0.53% | 79.8만 |
|---|
| 2025.12.15 | ₩5,084 | ₩5,097 | ₩4,991 | ₩5,057 | -0.52% | 107.3만 |
|---|
| 2025.12.12 | ₩5,111 | ₩5,151 | ₩5,031 | ₩5,057 | -1.04% | 59만 |
|---|
| 2025.12.11 | ₩5,031 | ₩5,151 | ₩5,031 | ₩5,097 | +1.33% | 67.4만 |
|---|
| 2025.12.10 | ₩4,790 | ₩5,097 | ₩4,790 | ₩5,004 | +4.46% | 157.2만 |
|---|
| 2025.12.09 | ₩4,737 | ₩4,857 | ₩4,724 | ₩4,817 | +1.69% | 75만 |
|---|
| 2025.12.08 | ₩4,790 | ₩4,804 | ₩4,697 | ₩4,710 | -1.67% | 56.6만 |
|---|
| 2025.12.05 | ₩4,724 | ₩4,804 | ₩4,724 | ₩4,790 | +1.41% | 38.4만 |
|---|
| 2025.12.04 | ₩4,830 | ₩4,870 | ₩4,737 | ₩4,750 | -1.66% | 65만 |
|---|
| 2025.12.03 | ₩4,670 | ₩4,857 | ₩4,670 | ₩4,844 | +3.71% | 55.8만 |
|---|
| 2025.12.02 | ₩4,644 | ₩4,697 | ₩4,604 | ₩4,657 | +0.29% | 63.8만 |
|---|
| 2025.12.01 | ₩4,564 | ₩4,657 | ₩4,564 | ₩4,644 | +1.75% | 89.1만 |
|---|
| 2025.11.28 | ₩4,564 | ₩4,604 | ₩4,524 | ₩4,590 | +0.58% | 36만 |
|---|
| 2025.11.26 | ₩4,577 | ₩4,617 | ₩4,550 | ₩4,577 | 0.00% | 37만 |
|---|
| 2025.11.25 | ₩4,470 | ₩4,617 | ₩4,470 | ₩4,604 | +2.99% | 89.6만 |
|---|
| 2025.11.24 | ₩4,390 | ₩4,550 | ₩4,350 | ₩4,470 | +1.82% | 130.2만 |
|---|
| 2025.11.21 | ₩4,270 | ₩4,497 | ₩4,270 | ₩4,430 | +3.75% | 160만 |
|---|
| 2025.11.20 | ₩4,470 | ₩4,537 | ₩4,363 | ₩4,363 | -2.39% | 108.5만 |
|---|
| 2025.11.19 | ₩4,550 | ₩4,550 | ₩4,390 | ₩4,417 | -2.93% | 128.8만 |
|---|
| 2025.11.18 | ₩4,430 | ₩4,470 | ₩4,403 | ₩4,457 | +0.60% | 118.3만 |
|---|
| 2025.11.17 | ₩4,564 | ₩4,577 | ₩4,430 | ₩4,430 | -2.92% | 99.4만 |
|---|
| 2025.11.14 | ₩4,630 | ₩4,697 | ₩4,550 | ₩4,564 | -1.44% | 87만 |
|---|
| 2025.11.13 | ₩4,604 | ₩4,750 | ₩4,590 | ₩4,644 | +0.87% | 80.6만 |
|---|
| 2025.11.12 | ₩4,604 | ₩4,724 | ₩4,604 | ₩4,617 | +0.29% | 71만 |
|---|
| 2025.11.11 | ₩4,604 | ₩4,670 | ₩4,577 | ₩4,577 | -0.58% | 59.1만 |
|---|
| 2025.11.10 | ₩4,617 | ₩4,670 | ₩4,550 | ₩4,590 | -0.58% | 82.1만 |
|---|
| 2025.11.07 | ₩4,644 | ₩4,657 | ₩4,564 | ₩4,590 | -1.15% | 92.3만 |
|---|
| 2025.11.06 | ₩4,937 | ₩4,977 | ₩4,617 | ₩4,644 | -5.95% | 82.6만 |
|---|
| 2025.11.05 | ₩4,857 | ₩4,977 | ₩4,777 | ₩4,977 | +2.47% | 72.4만 |
|---|
| 2025.11.04 | ₩4,857 | ₩4,911 | ₩4,777 | ₩4,817 | -0.82% | 83만 |
|---|
| 2025.11.03 | ₩5,017 | ₩5,071 | ₩4,857 | ₩4,870 | -2.93% | 67.8만 |
|---|
| 2025.10.31 | ₩5,071 | ₩5,204 | ₩4,604 | ₩5,017 | -1.05% | 148만 |
|---|
| 2025.10.30 | ₩5,164 | ₩5,271 | ₩5,164 | ₩5,217 | +1.03% | 36.1만 |
|---|
| 2025.10.29 | ₩5,391 | ₩5,431 | ₩5,177 | ₩5,217 | -3.22% | 59.7만 |
|---|
| 2025.10.28 | ₩5,364 | ₩5,458 | ₩5,338 | ₩5,431 | +1.24% | 42.7만 |
|---|
| 2025.10.27 | ₩5,578 | ₩5,578 | ₩5,404 | ₩5,431 | -2.63% | 41.9만 |
|---|
| 2025.10.24 | ₩5,524 | ₩5,578 | ₩5,484 | ₩5,524 | 0.00% | 33.8만 |
|---|
| 2025.10.23 | ₩5,391 | ₩5,511 | ₩5,378 | ₩5,444 | +0.99% | 45.1만 |
|---|
| 2025.10.22 | ₩5,311 | ₩5,391 | ₩5,297 | ₩5,364 | +1.01% | 38.8만 |
|---|
| 2025.10.21 | ₩5,244 | ₩5,338 | ₩5,217 | ₩5,324 | +1.53% | 45.9만 |
|---|
| 2025.10.20 | ₩5,137 | ₩5,231 | ₩5,137 | ₩5,231 | +1.82% | 44.6만 |
|---|
| 2025.10.17 | ₩5,057 | ₩5,164 | ₩5,057 | ₩5,084 | +0.53% | 38만 |
|---|
| 2025.10.16 | ₩5,071 | ₩5,111 | ₩5,031 | ₩5,084 | +0.26% | 56.3만 |
|---|
| 2025.10.15 | ₩5,084 | ₩5,111 | ₩4,991 | ₩5,084 | 0.00% | 63.6만 |
|---|
| 2025.10.14 | ₩5,044 | ₩5,137 | ₩4,991 | ₩5,044 | 0.00% | 51.6만 |
|---|
| 2025.10.13 | ₩5,071 | ₩5,151 | ₩5,057 | ₩5,111 | +0.79% | 42.3만 |
|---|
| 2025.10.10 | ₩5,231 | ₩5,271 | ₩4,977 | ₩4,977 | -4.85% | 77.3만 |
|---|