시장 데이터를 불러오는 중
전체 종목
ACCESS Newswire Inc. Common Stock 과거 주가
ACCESS Newswire Inc. Common Stock · ACCS · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACCESS Newswire Inc. Common Stock · ACCS · NYSE American
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,159 | ₩6,279 | ₩6,079 | ₩6,132 | -0.43% | 5.6천 |
| 2026.10.08 | ₩6,252 | ₩6,399 | ₩6,092 | ₩6,146 | -1.71% | 1.1만 |
| 2026.10.07 | ₩6,546 | ₩6,546 | ₩6,039 | ₩6,413 | -2.04% | 1.2만 |
| 2026.10.06 | ₩6,319 | ₩6,480 | ₩6,279 | ₩6,480 | +2.54% | 8.2천 |
| 2026.10.05 | ₩6,667 | ₩6,667 | ₩6,279 | ₩6,279 | -5.81% | 6.1천 |
| 2026.10.02 | ₩6,373 | ₩6,373 | ₩6,292 | ₩6,292 | -1.26% | 2.2천 |
| 2026.10.01 | ₩6,439 | ₩6,453 | ₩6,386 | ₩6,386 | -0.83% | 2.9천 |
| 2026.09.30 | ₩6,319 | ₩6,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,306 |
| -0.21% |
| 8.6천 |
| 2026.09.29 | ₩6,306 | ₩6,413 | ₩6,306 | ₩6,413 | +1.69% | 3.1천 |
|---|
| 2026.09.28 | ₩6,346 | ₩6,399 | ₩6,279 | ₩6,279 | -1.05% | 9.1천 |
|---|
| 2026.09.25 | ₩6,546 | ₩6,546 | ₩6,386 | ₩6,399 | -2.24% | 2.7천 |
|---|
| 2026.09.24 | ₩6,520 | ₩6,533 | ₩6,359 | ₩6,359 | -2.46% | 4.1천 |
|---|
| 2026.09.23 | ₩6,586 | ₩6,586 | ₩6,466 | ₩6,480 | -1.62% | 4.7천 |
|---|
| 2026.09.22 | ₩6,613 | ₩6,680 | ₩6,586 | ₩6,586 | -0.40% | 8.8천 |
|---|
| 2026.09.21 | ₩6,800 | ₩6,800 | ₩6,600 | ₩6,693 | -1.57% | 4.7천 |
|---|
| 2026.09.18 | ₩6,640 | ₩6,987 | ₩6,520 | ₩6,987 | +5.23% | 6.8천 |
|---|
| 2026.09.17 | ₩6,506 | ₩6,733 | ₩6,506 | ₩6,733 | +3.49% | 3만 |
|---|
| 2026.09.16 | ₩6,640 | ₩6,640 | ₩6,439 | ₩6,453 | -2.82% | 6.6만 |
|---|
| 2026.09.15 | ₩6,466 | ₩6,653 | ₩6,373 | ₩6,653 | +2.89% | 2.6만 |
|---|
| 2026.09.14 | ₩6,760 | ₩6,907 | ₩6,439 | ₩6,439 | -4.74% | 4.4만 |
|---|
| 2026.09.11 | ₩6,533 | ₩6,947 | ₩6,520 | ₩6,947 | +6.34% | 4.5만 |
|---|
| 2026.09.10 | ₩6,586 | ₩6,854 | ₩6,586 | ₩6,707 | +1.83% | 2.4만 |
|---|
| 2026.09.09 | ₩6,680 | ₩6,840 | ₩6,613 | ₩6,707 | +0.40% | 15.4만 |
|---|
| 2026.09.08 | ₩6,960 | ₩7,027 | ₩6,560 | ₩6,667 | -4.22% | 9.7천 |
|---|
| 2026.09.04 | ₩6,974 | ₩7,214 | ₩6,827 | ₩7,121 | +2.11% | 7.1천 |
|---|
| 2026.09.03 | ₩6,867 | ₩7,281 | ₩6,867 | ₩7,147 | +4.09% | 2.6천 |
|---|
| 2026.09.02 | ₩7,041 | ₩7,335 | ₩6,827 | ₩7,067 | +0.38% | 2.3만 |
|---|
| 2026.09.01 | ₩7,308 | ₩7,308 | ₩6,974 | ₩7,041 | -3.66% | 1.3만 |
|---|
| 2026.08.31 | ₩7,588 | ₩7,655 | ₩7,281 | ₩7,281 | -4.05% | 2.1만 |
|---|
| 2026.08.28 | ₩7,147 | ₩7,789 | ₩7,147 | ₩7,628 | +6.73% | 1.3만 |
|---|
| 2026.08.27 | ₩6,800 | ₩7,588 | ₩6,800 | ₩7,241 | +6.48% | 2.2만 |
|---|
| 2026.08.26 | ₩6,800 | ₩6,934 | ₩6,787 | ₩6,934 | +1.96% | 1.8만 |
|---|
| 2026.08.25 | ₩6,640 | ₩6,974 | ₩6,546 | ₩6,854 | +3.22% | 2.1만 |
|---|
| 2026.08.24 | ₩6,667 | ₩6,934 | ₩6,546 | ₩6,613 | -0.80% | 6.7만 |
|---|
| 2026.08.21 | ₩6,653 | ₩6,787 | ₩6,546 | ₩6,626 | -0.40% | 3.4만 |
|---|
| 2026.08.20 | ₩6,546 | ₩7,054 | ₩6,546 | ₩6,613 | +1.02% | 1.1만 |
|---|
| 2026.08.19 | ₩6,813 | ₩7,121 | ₩6,480 | ₩6,613 | -2.94% | 3.7만 |
|---|
| 2026.08.18 | ₩6,934 | ₩7,348 | ₩6,600 | ₩6,600 | -4.82% | 3.7만 |
|---|
| 2026.08.17 | ₩6,907 | ₩7,962 | ₩6,720 | ₩6,813 | -1.35% | 5.6만 |
|---|
| 2026.08.14 | ₩6,520 | ₩6,894 | ₩6,333 | ₩6,640 | +1.84% | 3만 |
|---|
| 2026.08.13 | ₩6,974 | ₩7,014 | ₩6,439 | ₩6,480 | -7.09% | 6.3만 |
|---|
| 2026.08.12 | ₩7,214 | ₩7,455 | ₩6,747 | ₩6,947 | -3.70% | 3.5만 |
|---|
| 2026.08.11 | ₩9,125 | ₩9,151 | ₩6,560 | ₩7,174 | -21.38% | 11만 |
|---|
| 2026.08.10 | ₩8,711 | ₩9,018 | ₩8,684 | ₩8,684 | -0.31% | 7.7천 |
|---|
| 2026.08.07 | ₩9,085 | ₩9,192 | ₩8,777 | ₩9,045 | -0.44% | 4.2천 |
|---|
| 2026.08.06 | ₩9,285 | ₩9,606 | ₩8,764 | ₩8,991 | -3.17% | 1.3만 |
|---|
| 2026.08.05 | ₩9,245 | ₩9,245 | ₩8,817 | ₩9,192 | -0.58% | 5.3천 |
|---|
| 2026.08.04 | ₩9,005 | ₩9,151 | ₩8,817 | ₩8,884 | -1.34% | 1.1만 |
|---|
| 2026.08.03 | ₩9,018 | ₩9,245 | ₩8,684 | ₩8,871 | -1.63% | 2만 |
|---|
| 2026.07.31 | ₩9,686 | ₩9,686 | ₩8,684 | ₩8,804 | -9.10% | 1.6만 |
|---|
| 2026.07.30 | ₩8,697 | ₩9,485 | ₩8,671 | ₩9,071 | +4.30% | 1.8만 |
|---|
| 2026.07.29 | ₩9,379 | ₩9,405 | ₩8,817 | ₩9,085 | -3.13% | 2.4만 |
|---|
| 2026.07.28 | ₩9,192 | ₩10,020 | ₩8,911 | ₩10,006 | +8.87% | 1.5만 |
|---|
| 2026.07.27 | ₩7,869 | ₩9,873 | ₩7,869 | ₩9,178 | +16.64% | 1.9만 |
|---|
| 2026.07.24 | ₩8,684 | ₩8,804 | ₩8,524 | ₩8,791 | +1.23% | 6.3천 |
|---|
| 2026.07.23 | ₩8,751 | ₩9,098 | ₩8,684 | ₩8,684 | -0.76% | 7천 |
|---|
| 2026.07.22 | ₩8,978 | ₩9,125 | ₩8,684 | ₩8,817 | -1.79% | 9.5천 |
|---|
| 2026.07.21 | ₩8,483 | ₩8,871 | ₩8,483 | ₩8,871 | +4.57% | 1.2만 |
|---|
| 2026.07.20 | ₩8,604 | ₩9,459 | ₩8,417 | ₩8,483 | -1.40% | 1.1만 |
|---|
| 2026.07.17 | ₩9,499 | ₩9,499 | ₩8,483 | ₩8,764 | -7.74% | 9천 |
|---|
| 2026.07.16 | ₩9,739 | ₩9,793 | ₩9,218 | ₩9,272 | -4.80% | 1.2만 |
|---|
| 2026.07.15 | ₩9,405 | ₩9,846 | ₩9,405 | ₩9,753 | +3.69% | 2.3만 |
|---|
| 2026.07.14 | ₩9,192 | ₩9,338 | ₩9,192 | ₩9,245 | +0.58% | 4.6천 |
|---|
| 2026.07.13 | ₩9,526 | ₩9,592 | ₩9,151 | ₩9,151 | -3.93% | 1.9만 |
|---|
| 2026.07.10 | ₩9,445 | ₩9,686 | ₩9,232 | ₩9,499 | +0.57% | 1.7만 |
|---|
| 2026.07.09 | ₩9,379 | ₩9,526 | ₩9,379 | ₩9,526 | +1.57% | 1.7만 |
|---|
| 2026.07.08 | ₩9,686 | ₩9,806 | ₩9,445 | ₩9,606 | -0.83% | 2.4만 |
|---|
| 2026.07.07 | ₩9,579 | ₩9,699 | ₩9,499 | ₩9,592 | +0.14% | 9.4천 |
|---|
| 2026.07.06 | ₩9,218 | ₩9,619 | ₩9,205 | ₩9,392 | +1.88% | 2.8만 |
|---|
| 2026.07.02 | ₩8,951 | ₩9,218 | ₩8,951 | ₩9,205 | +2.84% | 8.8천 |
|---|
| 2026.07.01 | ₩8,938 | ₩9,098 | ₩8,764 | ₩8,951 | +0.15% | 1.6만 |
|---|
| 2026.06.30 | ₩8,964 | ₩8,964 | ₩8,684 | ₩8,684 | -3.13% | 1.6만 |
|---|
| 2026.06.29 | ₩9,045 | ₩9,151 | ₩8,510 | ₩8,924 | -1.33% | 1.5만 |
|---|
| 2026.06.26 | ₩9,151 | ₩9,151 | ₩8,737 | ₩9,138 | -0.15% | 1.8만 |
|---|
| 2026.06.25 | ₩8,671 | ₩9,031 | ₩8,644 | ₩8,684 | +0.15% | 1만 |
|---|
| 2026.06.24 | ₩8,550 | ₩9,098 | ₩8,550 | ₩8,951 | +4.69% | 3.1만 |
|---|
| 2026.06.23 | ₩7,989 | ₩9,071 | ₩7,989 | ₩8,844 | +10.70% | 3.3만 |
|---|
| 2026.06.22 | ₩7,749 | ₩8,216 | ₩7,749 | ₩8,136 | +5.00% | 1.7만 |
|---|
| 2026.06.18 | ₩8,283 | ₩8,497 | ₩7,749 | ₩7,749 | -6.45% | 8만 |
|---|
| 2026.06.17 | ₩8,243 | ₩8,403 | ₩8,096 | ₩8,283 | +0.49% | 2.7만 |
|---|
| 2026.06.16 | ₩8,016 | ₩8,457 | ₩7,896 | ₩7,896 | -1.50% | 1.9만 |
|---|
| 2026.06.15 | ₩8,310 | ₩8,443 | ₩7,896 | ₩8,029 | -3.38% | 1.5만 |
|---|
| 2026.06.12 | ₩8,510 | ₩8,510 | ₩8,510 | ₩8,510 | 0.00% | 2.5천 |
|---|
| 2026.06.11 | ₩8,230 | ₩8,644 | ₩8,016 | ₩8,564 | +4.06% | 1.3만 |
|---|
| 2026.06.10 | ₩8,043 | ₩8,363 | ₩8,043 | ₩8,283 | +2.99% | 1.4만 |
|---|
| 2026.06.09 | ₩8,136 | ₩8,136 | ₩8,043 | ₩8,069 | -0.82% | 2.5천 |
|---|
| 2026.06.08 | ₩8,056 | ₩8,190 | ₩7,775 | ₩7,842 | -2.65% | 1.9만 |
|---|
| 2026.06.05 | ₩8,069 | ₩8,377 | ₩7,869 | ₩8,056 | -0.17% | 1.8만 |
|---|
| 2026.06.04 | ₩8,310 | ₩8,403 | ₩8,176 | ₩8,403 | +1.13% | 4.6천 |
|---|
| 2026.06.03 | ₩8,270 | ₩8,657 | ₩8,016 | ₩8,283 | +0.16% | 2만 |
|---|
| 2026.06.02 | ₩8,123 | ₩8,363 | ₩8,029 | ₩8,230 | +1.32% | 5.3천 |
|---|
| 2026.06.01 | ₩8,751 | ₩8,817 | ₩8,083 | ₩8,337 | -4.73% | 1.4만 |
|---|
| 2026.05.29 | ₩8,844 | ₩8,844 | ₩8,016 | ₩8,630 | -2.42% | 1.7만 |
|---|
| 2026.05.28 | ₩8,844 | ₩8,844 | ₩8,096 | ₩8,443 | -4.53% | 1.2만 |
|---|
| 2026.05.27 | ₩8,283 | ₩8,844 | ₩8,043 | ₩8,604 | +3.87% | 2.6만 |
|---|
| 2026.05.26 | ₩8,403 | ₩8,524 | ₩8,003 | ₩8,216 | -2.23% | 2.3만 |
|---|
| 2026.05.22 | ₩8,537 | ₩8,697 | ₩8,417 | ₩8,657 | +1.41% | 1.2만 |
|---|
| 2026.05.21 | ₩8,457 | ₩8,671 | ₩8,350 | ₩8,550 | +1.11% | 7.1천 |
|---|
| 2026.05.20 | ₩8,363 | ₩8,684 | ₩8,350 | ₩8,497 | +1.60% | 5천 |
|---|
| 2026.05.19 | ₩8,911 | ₩8,964 | ₩8,617 | ₩8,617 | -3.30% | 5만 |
|---|
| 2026.05.18 | ₩8,978 | ₩9,272 | ₩8,871 | ₩8,898 | -0.89% | 2.2만 |
|---|
| 2026.05.15 | ₩8,684 | ₩9,512 | ₩8,684 | ₩8,938 | +2.92% | 2.5만 |
|---|
| 2026.05.14 | ₩9,432 | ₩9,432 | ₩8,657 | ₩9,218 | -2.27% | 7.6천 |
|---|
| 2026.05.13 | ₩10,554 | ₩10,568 | ₩9,258 | ₩9,258 | -12.28% | 2.5만 |
|---|
| 2026.05.12 | ₩10,434 | ₩11,155 | ₩10,421 | ₩10,835 | +3.84% | 1.8만 |
|---|
| 2026.05.11 | ₩11,423 | ₩11,423 | ₩10,234 | ₩10,514 | -7.95% | 1.3만 |
|---|
| 2026.05.08 | ₩11,249 | ₩11,249 | ₩10,942 | ₩10,942 | -2.73% | 2.2천 |
|---|
| 2026.05.07 | ₩11,423 | ₩11,423 | ₩11,115 | ₩11,262 | -1.40% | 8천 |
|---|
| 2026.05.06 | ₩11,129 | ₩11,489 | ₩11,035 | ₩11,035 | -0.84% | 7.5천 |
|---|
| 2026.05.05 | ₩11,022 | ₩11,182 | ₩11,022 | ₩11,102 | +0.73% | 3.5천 |
|---|
| 2026.05.04 | ₩10,367 | ₩11,289 | ₩10,367 | ₩11,236 | +8.38% | 4.2천 |
|---|
| 2026.05.01 | ₩10,661 | ₩11,049 | ₩10,661 | ₩11,049 | +3.63% | 3.9천 |
|---|
| 2026.04.30 | ₩10,608 | ₩11,142 | ₩10,554 | ₩10,554 | -0.50% | 2.7만 |
|---|
| 2026.04.29 | ₩10,340 | ₩10,862 | ₩9,953 | ₩10,862 | +5.04% | 2.2만 |
|---|
| 2026.04.28 | ₩9,672 | ₩10,621 | ₩9,672 | ₩10,621 | +9.81% | 2.8천 |
|---|
| 2026.04.27 | ₩10,247 | ₩10,354 | ₩9,432 | ₩9,953 | -2.87% | 1.6만 |
|---|
| 2026.04.24 | ₩10,634 | ₩11,249 | ₩10,260 | ₩10,501 | -1.26% | 1.2만 |
|---|
| 2026.04.23 | ₩10,955 | ₩10,955 | ₩10,661 | ₩10,674 | -2.56% | 4.1천 |
|---|
| 2026.04.22 | ₩11,102 | ₩11,222 | ₩10,741 | ₩11,022 | -0.72% | 3.7천 |
|---|
| 2026.04.21 | ₩11,356 | ₩11,570 | ₩11,222 | ₩11,236 | -1.06% | 5.4천 |
|---|
| 2026.04.20 | ₩11,302 | ₩11,356 | ₩10,902 | ₩11,222 | -0.71% | 4.9천 |
|---|
| 2026.04.17 | ₩11,035 | ₩11,276 | ₩11,035 | ₩11,222 | +1.69% | 4천 |
|---|
| 2026.04.16 | ₩10,955 | ₩11,222 | ₩10,955 | ₩11,155 | +1.83% | 4천 |
|---|
| 2026.04.15 | ₩11,022 | ₩11,342 | ₩10,955 | ₩10,955 | -0.61% | 7.2천 |
|---|
| 2026.04.14 | ₩10,862 | ₩10,902 | ₩10,741 | ₩10,902 | +0.37% | 5천 |
|---|
| 2026.04.13 | ₩10,768 | ₩10,848 | ₩10,688 | ₩10,848 | +0.74% | 5.7천 |
|---|
| 2026.04.10 | ₩11,342 | ₩11,342 | ₩10,728 | ₩10,728 | -5.42% | 5.4천 |
|---|
| 2026.04.09 | ₩11,342 | ₩11,342 | ₩10,848 | ₩10,928 | -3.65% | 1.3만 |
|---|
| 2026.04.08 | ₩11,035 | ₩11,049 | ₩10,715 | ₩10,715 | -2.91% | 1.4만 |
|---|
| 2026.04.07 | ₩11,356 | ₩11,356 | ₩10,821 | ₩11,169 | -1.65% | 7.7천 |
|---|
| 2026.04.06 | ₩11,049 | ₩11,356 | ₩10,915 | ₩11,356 | +2.78% | 9.2천 |
|---|
| 2026.04.02 | ₩11,423 | ₩11,423 | ₩11,089 | ₩11,356 | -0.58% | 2.7천 |
|---|
| 2026.04.01 | ₩11,917 | ₩11,944 | ₩11,316 | ₩11,423 | -4.15% | 1만 |
|---|
| 2026.03.31 | ₩11,489 | ₩12,037 | ₩11,209 | ₩11,837 | +3.02% | 2만 |
|---|
| 2026.03.30 | ₩11,476 | ₩11,823 | ₩11,356 | ₩11,757 | +2.44% | 1.4만 |
|---|
| 2026.03.27 | ₩11,757 | ₩11,757 | ₩11,022 | ₩11,476 | -2.39% | 2.5만 |
|---|
| 2026.03.26 | ₩10,661 | ₩11,543 | ₩10,648 | ₩11,436 | +7.27% | 1.4만 |
|---|
| 2026.03.25 | ₩9,552 | ₩10,674 | ₩9,552 | ₩10,634 | +11.33% | 2.7만 |
|---|
| 2026.03.24 | ₩9,753 | ₩10,447 | ₩9,579 | ₩9,672 | -0.82% | 1만 |
|---|
| 2026.03.23 | ₩9,552 | ₩9,753 | ₩9,552 | ₩9,753 | +2.10% | 4.2천 |
|---|
| 2026.03.20 | ₩8,951 | ₩9,806 | ₩8,791 | ₩9,806 | +9.55% | 7만 |
|---|
| 2026.03.19 | ₩9,218 | ₩9,218 | ₩8,911 | ₩9,018 | -2.17% | 2천 |
|---|
| 2026.03.18 | ₩9,392 | ₩9,392 | ₩9,232 | ₩9,232 | -1.71% | 3.9천 |
|---|
| 2026.03.17 | ₩9,258 | ₩9,699 | ₩8,884 | ₩9,392 | +1.44% | 1만 |
|---|
| 2026.03.16 | ₩8,697 | ₩9,312 | ₩8,697 | ₩9,245 | +6.30% | 6.2천 |
|---|
| 2026.03.13 | ₩9,539 | ₩9,552 | ₩9,058 | ₩9,552 | +0.14% | 1.6만 |
|---|
| 2026.03.12 | ₩9,646 | ₩9,806 | ₩9,459 | ₩9,459 | -1.94% | 1.9천 |
|---|
| 2026.03.11 | ₩9,566 | ₩9,686 | ₩9,566 | ₩9,606 | +0.42% | 1.6천 |
|---|
| 2026.03.10 | ₩9,766 | ₩9,873 | ₩9,699 | ₩9,699 | -0.68% | 1.5만 |
|---|
| 2026.03.09 | ₩10,087 | ₩10,087 | ₩9,592 | ₩9,739 | -3.44% | 3.2만 |
|---|
| 2026.03.06 | ₩9,980 | ₩10,047 | ₩9,900 | ₩9,980 | 0.00% | 1.5만 |
|---|
| 2026.03.05 | ₩10,033 | ₩10,087 | ₩9,753 | ₩9,900 | -1.33% | 1.8만 |
|---|
| 2026.03.04 | ₩9,900 | ₩10,087 | ₩9,592 | ₩9,913 | +0.13% | 1.9만 |
|---|
| 2026.03.03 | ₩9,966 | ₩10,421 | ₩9,739 | ₩9,886 | -0.80% | 3.3만 |
|---|
| 2026.03.02 | ₩9,566 | ₩9,966 | ₩9,325 | ₩9,659 | +0.98% | 3.2만 |
|---|
| 2026.02.27 | ₩9,713 | ₩9,833 | ₩9,325 | ₩9,566 | -1.51% | 4.5만 |
|---|
| 2026.02.26 | ₩9,352 | ₩10,113 | ₩9,151 | ₩10,047 | +7.43% | 3.7만 |
|---|
| 2026.02.25 | ₩9,579 | ₩9,579 | ₩9,352 | ₩9,365 | -2.23% | 1.7만 |
|---|
| 2026.02.24 | ₩9,405 | ₩10,140 | ₩9,405 | ₩9,459 | +0.57% | 3.3만 |
|---|
| 2026.02.23 | ₩9,165 | ₩9,606 | ₩9,018 | ₩9,472 | +3.35% | 4.3만 |
|---|
| 2026.02.20 | ₩9,098 | ₩9,151 | ₩9,018 | ₩9,111 | +0.15% | 1만 |
|---|
| 2026.02.19 | ₩9,392 | ₩9,392 | ₩9,125 | ₩9,138 | -2.70% | 1.6만 |
|---|
| 2026.02.18 | ₩9,165 | ₩9,285 | ₩9,071 | ₩9,218 | +0.58% | 1.2만 |
|---|
| 2026.02.17 | ₩9,258 | ₩9,258 | ₩9,045 | ₩9,192 | -0.72% | 7.3천 |
|---|
| 2026.02.13 | ₩9,405 | ₩9,860 | ₩9,071 | ₩9,512 | +1.14% | 2.2만 |
|---|
| 2026.02.12 | ₩9,686 | ₩10,167 | ₩9,165 | ₩9,459 | -2.34% | 3.6만 |
|---|
| 2026.02.11 | ₩9,766 | ₩10,020 | ₩9,499 | ₩9,686 | -0.82% | 1.7만 |
|---|
| 2026.02.10 | ₩9,913 | ₩9,953 | ₩9,592 | ₩9,766 | -1.48% | 1.3만 |
|---|
| 2026.02.09 | ₩10,354 | ₩10,354 | ₩9,900 | ₩9,993 | -3.48% | 1.8만 |
|---|
| 2026.02.06 | ₩10,447 | ₩10,621 | ₩10,033 | ₩10,180 | -2.56% | 2.5만 |
|---|
| 2026.02.05 | ₩10,982 | ₩11,022 | ₩10,421 | ₩10,421 | -5.11% | 1.4만 |
|---|
| 2026.02.04 | ₩11,236 | ₩11,249 | ₩10,821 | ₩10,928 | -2.73% | 1.3만 |
|---|
| 2026.02.03 | ₩11,369 | ₩11,503 | ₩11,155 | ₩11,169 | -1.76% | 3.4만 |
|---|
| 2026.02.02 | ₩11,676 | ₩11,676 | ₩11,396 | ₩11,623 | -0.46% | 5.4천 |
|---|
| 2026.01.30 | ₩11,489 | ₩11,877 | ₩11,369 | ₩11,543 | +0.47% | 9.4천 |
|---|
| 2026.01.29 | ₩12,331 | ₩12,331 | ₩11,089 | ₩11,530 | -6.50% | 2.5만 |
|---|
| 2026.01.28 | ₩12,465 | ₩12,465 | ₩12,144 | ₩12,318 | -1.18% | 9.4천 |
|---|
| 2026.01.27 | ₩12,505 | ₩12,678 | ₩12,331 | ₩12,558 | +0.43% | 1.9만 |
|---|
| 2026.01.26 | ₩13,093 | ₩13,106 | ₩12,358 | ₩12,491 | -4.59% | 2.8만 |
|---|
| 2026.01.23 | ₩12,572 | ₩13,346 | ₩12,371 | ₩13,226 | +5.21% | 2.3만 |
|---|
| 2026.01.22 | ₩12,946 | ₩13,159 | ₩12,759 | ₩12,812 | -1.03% | 1.5만 |
|---|
| 2026.01.21 | ₩13,039 | ₩13,093 | ₩12,719 | ₩12,719 | -2.46% | 1.5만 |
|---|
| 2026.01.20 | ₩12,625 | ₩13,146 | ₩12,024 | ₩13,039 | +3.28% | 1.2만 |
|---|
| 2026.01.16 | ₩13,360 | ₩13,400 | ₩12,585 | ₩12,598 | -5.70% | 2.3만 |
|---|
| 2026.01.15 | ₩13,934 | ₩14,148 | ₩13,053 | ₩13,053 | -6.33% | 3.9만 |
|---|
| 2026.01.14 | ₩13,988 | ₩14,348 | ₩13,761 | ₩14,068 | +0.57% | 2.1만 |
|---|
| 2026.01.13 | ₩14,429 | ₩15,030 | ₩12,892 | ₩14,348 | -0.56% | 13.8만 |
|---|
| 2026.01.12 | ₩12,946 | ₩15,150 | ₩12,946 | ₩14,429 | +11.46% | 5.2만 |
|---|
| 2026.01.09 | ₩13,093 | ₩14,068 | ₩12,024 | ₩12,171 | -7.04% | 10.2만 |
|---|
| 2026.01.08 | ₩12,612 | ₩12,745 | ₩12,157 | ₩12,278 | -2.65% | 6.3천 |
|---|
| 2026.01.07 | ₩12,077 | ₩12,077 | ₩12,077 | ₩12,077 | 0.00% | 1천 |
|---|
| 2026.01.06 | ₩12,892 | ₩13,199 | ₩12,491 | ₩12,652 | -1.87% | 8.3천 |
|---|
| 2026.01.05 | ₩13,293 | ₩13,293 | ₩12,505 | ₩12,825 | -3.52% | 1.1만 |
|---|
| 2026.01.02 | ₩12,398 | ₩13,614 | ₩12,224 | ₩13,106 | +5.71% | 1.6만 |
|---|
| 2025.12.31 | ₩11,423 | ₩12,425 | ₩11,423 | ₩12,425 | +8.77% | 8.7천 |
|---|
| 2025.12.30 | ₩11,423 | ₩11,997 | ₩11,423 | ₩11,423 | 0.00% | 4.3천 |
|---|
| 2025.12.29 | ₩11,369 | ₩12,010 | ₩11,369 | ₩11,423 | +0.47% | 4.8천 |
|---|
| 2025.12.26 | ₩11,356 | ₩11,864 | ₩11,356 | ₩11,463 | +0.94% | 6천 |
|---|
| 2025.12.24 | ₩11,890 | ₩11,890 | ₩11,864 | ₩11,864 | -0.22% | 900 |
|---|
| 2025.12.23 | ₩12,157 | ₩12,157 | ₩11,984 | ₩11,984 | -1.43% | 1.7천 |
|---|
| 2025.12.22 | ₩11,690 | ₩12,091 | ₩11,690 | ₩11,783 | +0.80% | 3.9천 |
|---|
| 2025.12.19 | ₩11,623 | ₩11,717 | ₩11,489 | ₩11,690 | +0.57% | 1.4만 |
|---|
| 2025.12.18 | ₩11,797 | ₩12,385 | ₩11,556 | ₩11,556 | -2.04% | 3.3만 |
|---|
| 2025.12.17 | ₩11,690 | ₩11,864 | ₩11,690 | ₩11,690 | 0.00% | 2.9천 |
|---|
| 2025.12.16 | ₩11,556 | ₩12,171 | ₩11,556 | ₩11,583 | +0.23% | 2.6만 |
|---|
| 2025.12.15 | ₩12,157 | ₩12,224 | ₩11,556 | ₩11,556 | -4.95% | 1.4만 |
|---|
| 2025.12.12 | ₩12,051 | ₩12,171 | ₩11,944 | ₩12,091 | +0.33% | 3.6천 |
|---|
| 2025.12.11 | ₩11,970 | ₩12,425 | ₩11,837 | ₩11,957 | -0.11% | 1.1만 |
|---|
| 2025.12.10 | ₩12,224 | ₩12,251 | ₩11,690 | ₩11,690 | -4.37% | 1.9만 |
|---|
| 2025.12.09 | ₩12,371 | ₩12,371 | ₩11,904 | ₩12,358 | -0.11% | 2.4만 |
|---|
| 2025.12.08 | ₩11,730 | ₩12,291 | ₩11,583 | ₩11,890 | +1.37% | 2.8만 |
|---|
| 2025.12.05 | ₩11,062 | ₩12,157 | ₩10,888 | ₩11,636 | +5.19% | 3.9만 |
|---|
| 2025.12.04 | ₩11,289 | ₩11,289 | ₩10,674 | ₩11,022 | -2.37% | 1.1만 |
|---|
| 2025.12.03 | ₩10,821 | ₩10,821 | ₩10,487 | ₩10,621 | -1.85% | 7.7천 |
|---|
| 2025.12.02 | ₩10,942 | ₩11,115 | ₩10,354 | ₩10,795 | -1.34% | 5.9천 |
|---|
| 2025.12.01 | ₩11,182 | ₩11,289 | ₩10,528 | ₩11,022 | -1.43% | 1.1만 |
|---|
| 2025.11.28 | ₩10,995 | ₩11,356 | ₩10,888 | ₩11,129 | +1.22% | 2.6천 |
|---|
| 2025.11.26 | ₩10,902 | ₩11,356 | ₩10,848 | ₩10,848 | -0.49% | 2.7만 |
|---|
| 2025.11.25 | ₩10,755 | ₩10,968 | ₩10,755 | ₩10,968 | +1.99% | 7천 |
|---|
| 2025.11.24 | ₩10,821 | ₩10,821 | ₩10,421 | ₩10,621 | -1.85% | 7.9천 |
|---|
| 2025.11.21 | ₩10,528 | ₩10,848 | ₩10,314 | ₩10,701 | +1.65% | 2.3천 |
|---|
| 2025.11.20 | ₩10,821 | ₩10,942 | ₩10,514 | ₩10,621 | -1.85% | 3.9만 |
|---|
| 2025.11.19 | ₩10,888 | ₩10,955 | ₩10,875 | ₩10,875 | -0.12% | 2.8천 |
|---|
| 2025.11.18 | ₩10,781 | ₩11,022 | ₩10,568 | ₩10,888 | +0.99% | 1.4만 |
|---|
| 2025.11.17 | ₩12,291 | ₩12,612 | ₩10,648 | ₩10,688 | -13.04% | 6.8만 |
|---|
| 2025.11.14 | ₩12,465 | ₩12,879 | ₩12,211 | ₩12,625 | +1.29% | 4.9천 |
|---|
| 2025.11.13 | ₩11,984 | ₩12,986 | ₩11,984 | ₩12,825 | +7.02% | 1.6만 |
|---|
| 2025.11.12 | ₩12,278 | ₩12,478 | ₩11,877 | ₩12,091 | -1.52% | 1.1만 |
|---|
| 2025.11.11 | ₩12,144 | ₩12,531 | ₩12,104 | ₩12,518 | +3.08% | 6.2천 |
|---|
| 2025.11.10 | ₩11,850 | ₩12,612 | ₩11,783 | ₩11,890 | +0.34% | 1.3만 |
|---|
| 2025.11.07 | ₩12,144 | ₩12,144 | ₩12,144 | ₩12,144 | 0.00% | 2.5천 |
|---|
| 2025.11.06 | ₩12,812 | ₩12,812 | ₩11,356 | ₩12,077 | -5.74% | 1.3만 |
|---|
| 2025.11.05 | ₩12,224 | ₩12,879 | ₩11,423 | ₩12,665 | +3.61% | 2.2만 |
|---|
| 2025.11.04 | ₩12,398 | ₩12,411 | ₩11,904 | ₩12,037 | -2.91% | 1.6만 |
|---|
| 2025.11.03 | ₩12,638 | ₩12,825 | ₩12,425 | ₩12,812 | +1.37% | 2만 |
|---|
| 2025.10.31 | ₩12,598 | ₩12,785 | ₩12,425 | ₩12,705 | +0.85% | 4천 |
|---|
| 2025.10.30 | ₩12,785 | ₩12,785 | ₩12,785 | ₩12,785 | 0.00% | 400 |
|---|
| 2025.10.29 | ₩12,732 | ₩12,852 | ₩12,505 | ₩12,705 | -0.21% | 3.2천 |
|---|
| 2025.10.28 | ₩12,732 | ₩12,999 | ₩12,598 | ₩12,598 | -1.05% | 3.1만 |
|---|
| 2025.10.27 | ₩12,932 | ₩13,186 | ₩12,558 | ₩12,572 | -2.79% | 2만 |
|---|
| 2025.10.24 | ₩12,732 | ₩13,213 | ₩12,598 | ₩12,986 | +1.99% | 2.5만 |
|---|
| 2025.10.23 | ₩12,759 | ₩13,346 | ₩12,558 | ₩12,986 | +1.78% | 1.6만 |
|---|
| 2025.10.22 | ₩12,692 | ₩13,119 | ₩12,652 | ₩12,705 | +0.11% | 1.7만 |
|---|
| 2025.10.21 | ₩12,892 | ₩13,093 | ₩12,705 | ₩12,719 | -1.35% | 4.4천 |
|---|
| 2025.10.20 | ₩12,879 | ₩13,266 | ₩12,692 | ₩13,079 | +1.56% | 3.2천 |
|---|
| 2025.10.17 | ₩12,932 | ₩13,306 | ₩12,759 | ₩13,306 | +2.89% | 4.5천 |
|---|
| 2025.10.16 | ₩12,839 | ₩13,346 | ₩12,759 | ₩13,346 | +3.95% | 1.3만 |
|---|
| 2025.10.15 | ₩13,146 | ₩13,159 | ₩12,959 | ₩13,066 | -0.61% | 3.5천 |
|---|
| 2025.10.14 | ₩13,093 | ₩13,360 | ₩13,093 | ₩13,360 | +2.04% | 1.1천 |
|---|
| 2025.10.13 | ₩13,667 | ₩13,667 | ₩12,705 | ₩13,560 | -0.78% | 1.7천 |
|---|
| 2025.10.10 | ₩13,587 | ₩13,694 | ₩13,266 | ₩13,493 | -0.69% | 1.9천 |
|---|