시장 데이터를 불러오는 중
전체 종목
Accel Entertainment, Inc. 과거 주가
Accel Entertainment, Inc. · ACEL · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Accel Entertainment, Inc. · ACEL · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,951 | ₩14,951 | ₩14,683 | ₩14,750 | -1.35% | 25.3만 |
| 2026.10.08 | ₩14,656 | ₩14,924 | ₩14,616 | ₩14,884 | +1.56% | 38.1만 |
| 2026.10.07 | ₩14,562 | ₩14,669 | ₩14,441 | ₩14,669 | +0.74% | 39.8만 |
| 2026.10.06 | ₩14,589 | ₩14,884 | ₩14,576 | ₩14,669 | +0.55% | 33.1만 |
| 2026.10.05 | ₩14,576 | ₩14,891 | ₩14,495 | ₩14,589 | +0.09% | 51.7만 |
| 2026.10.02 | ₩14,348 | ₩14,589 | ₩14,240 | ₩14,535 | +1.31% | 42.3만 |
| 2026.10.01 | ₩14,361 | ₩14,441 | ₩14,200 | ₩14,200 | -1.12% | 60.1만 |
| 2026.09.30 | ₩14,562 | ₩14,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,294 |
| -1.84% |
| 49.5만 |
| 2026.09.29 | ₩14,777 | ₩14,938 | ₩14,549 | ₩14,589 | -1.27% | 41.7만 |
|---|
| 2026.09.28 | ₩14,857 | ₩14,951 | ₩14,690 | ₩14,763 | -0.63% | 44.9만 |
|---|
| 2026.09.25 | ₩14,763 | ₩14,884 | ₩14,602 | ₩14,844 | +0.54% | 27만 |
|---|
| 2026.09.24 | ₩14,750 | ₩14,897 | ₩14,408 | ₩14,804 | +0.36% | 40.6만 |
|---|
| 2026.09.23 | ₩14,964 | ₩14,971 | ₩14,837 | ₩14,857 | -0.72% | 37.6만 |
|---|
| 2026.09.22 | ₩15,246 | ₩15,380 | ₩14,978 | ₩15,005 | -1.58% | 31.8만 |
|---|
| 2026.09.21 | ₩15,233 | ₩15,233 | ₩14,871 | ₩14,884 | -2.29% | 34.5만 |
|---|
| 2026.09.18 | ₩15,313 | ₩15,326 | ₩15,005 | ₩15,112 | -1.31% | 62.7만 |
|---|
| 2026.09.17 | ₩15,541 | ₩15,541 | ₩15,353 | ₩15,353 | -1.21% | 23.4만 |
|---|
| 2026.09.16 | ₩15,380 | ₩15,648 | ₩15,380 | ₩15,434 | +0.35% | 29.8만 |
|---|
| 2026.09.15 | ₩15,501 | ₩15,635 | ₩15,320 | ₩15,487 | -0.09% | 29.1만 |
|---|
| 2026.09.14 | ₩15,554 | ₩15,702 | ₩15,447 | ₩15,461 | -0.60% | 29.6만 |
|---|
| 2026.09.11 | ₩15,621 | ₩15,635 | ₩15,487 | ₩15,554 | -0.43% | 29.4만 |
|---|
| 2026.09.10 | ₩15,662 | ₩15,715 | ₩15,420 | ₩15,461 | -1.28% | 26.5만 |
|---|
| 2026.09.09 | ₩15,568 | ₩15,702 | ₩15,487 | ₩15,675 | +0.69% | 26.5만 |
|---|
| 2026.09.08 | ₩15,729 | ₩15,849 | ₩15,662 | ₩15,689 | -0.26% | 22.7만 |
|---|
| 2026.09.04 | ₩15,715 | ₩15,984 | ₩15,662 | ₩15,930 | +1.37% | 26만 |
|---|
| 2026.09.03 | ₩15,769 | ₩15,903 | ₩15,608 | ₩15,823 | +0.34% | 24.5만 |
|---|
| 2026.09.02 | ₩15,635 | ₩15,876 | ₩15,595 | ₩15,608 | -0.17% | 31.2만 |
|---|
| 2026.09.01 | ₩15,581 | ₩15,621 | ₩15,380 | ₩15,528 | -0.34% | 25.9만 |
|---|
| 2026.08.31 | ₩15,836 | ₩15,977 | ₩15,581 | ₩15,608 | -1.44% | 25만 |
|---|
| 2026.08.28 | ₩15,769 | ₩16,017 | ₩15,675 | ₩15,916 | +0.94% | 26.9만 |
|---|
| 2026.08.27 | ₩15,756 | ₩15,756 | ₩15,588 | ₩15,689 | -0.43% | 22.1만 |
|---|
| 2026.08.26 | ₩15,903 | ₩16,071 | ₩15,823 | ₩15,836 | -0.42% | 25.5만 |
|---|
| 2026.08.25 | ₩16,064 | ₩16,138 | ₩15,836 | ₩15,957 | -0.67% | 22.2만 |
|---|
| 2026.08.24 | ₩16,158 | ₩16,346 | ₩16,037 | ₩16,051 | -0.66% | 27.2만 |
|---|
| 2026.08.21 | ₩16,037 | ₩16,198 | ₩15,581 | ₩16,171 | +0.84% | 66.5만 |
|---|
| 2026.08.20 | ₩15,903 | ₩16,319 | ₩15,903 | ₩16,225 | +2.02% | 22.4만 |
|---|
| 2026.08.19 | ₩16,064 | ₩16,279 | ₩15,937 | ₩16,077 | +0.08% | 28만 |
|---|
| 2026.08.18 | ₩16,466 | ₩16,466 | ₩15,997 | ₩16,010 | -2.77% | 21.1만 |
|---|
| 2026.08.17 | ₩16,587 | ₩16,607 | ₩16,279 | ₩16,346 | -1.46% | 33.9만 |
|---|
| 2026.08.14 | ₩16,708 | ₩16,795 | ₩16,614 | ₩16,654 | -0.32% | 27.2만 |
|---|
| 2026.08.13 | ₩16,721 | ₩16,828 | ₩16,547 | ₩16,641 | -0.48% | 28.2만 |
|---|
| 2026.08.12 | ₩16,372 | ₩16,560 | ₩16,332 | ₩16,547 | +1.06% | 26.7만 |
|---|
| 2026.08.11 | ₩16,198 | ₩16,620 | ₩16,185 | ₩16,426 | +1.41% | 33.1만 |
|---|
| 2026.08.10 | ₩16,748 | ₩16,748 | ₩15,997 | ₩16,158 | -3.52% | 30.8만 |
|---|
| 2026.08.07 | ₩16,560 | ₩16,574 | ₩16,265 | ₩16,305 | -1.54% | 36.1만 |
|---|
| 2026.08.06 | ₩16,922 | ₩16,989 | ₩16,258 | ₩16,480 | -2.61% | 30.8만 |
|---|
| 2026.08.05 | ₩16,681 | ₩17,231 | ₩16,225 | ₩16,667 | -0.08% | 50.1만 |
|---|
| 2026.08.04 | ₩15,997 | ₩16,480 | ₩15,997 | ₩16,305 | +1.93% | 28.2만 |
|---|
| 2026.08.03 | ₩15,930 | ₩16,225 | ₩15,833 | ₩16,131 | +1.26% | 33.6만 |
|---|
| 2026.07.31 | ₩16,104 | ₩16,238 | ₩15,849 | ₩16,118 | +0.08% | 25.4만 |
|---|
| 2026.07.30 | ₩16,547 | ₩16,547 | ₩16,037 | ₩16,037 | -3.08% | 20.2만 |
|---|
| 2026.07.29 | ₩16,480 | ₩16,689 | ₩16,386 | ₩16,533 | +0.33% | 26.3만 |
|---|
| 2026.07.28 | ₩16,788 | ₩16,815 | ₩16,533 | ₩16,560 | -1.36% | 17.9만 |
|---|
| 2026.07.27 | ₩16,480 | ₩16,681 | ₩16,319 | ₩16,614 | +0.81% | 17.2만 |
|---|
| 2026.07.24 | ₩15,916 | ₩16,399 | ₩15,916 | ₩16,131 | +1.35% | 22만 |
|---|
| 2026.07.23 | ₩15,756 | ₩16,064 | ₩15,729 | ₩16,051 | +1.87% | 26.9만 |
|---|
| 2026.07.22 | ₩16,144 | ₩16,171 | ₩15,916 | ₩16,010 | -0.83% | 27.5만 |
|---|
| 2026.07.21 | ₩16,399 | ₩16,399 | ₩16,131 | ₩16,279 | -0.74% | 26.3만 |
|---|
| 2026.07.20 | ₩16,453 | ₩16,654 | ₩16,279 | ₩16,506 | +0.33% | 32.8만 |
|---|
| 2026.07.17 | ₩16,694 | ₩16,761 | ₩16,245 | ₩16,292 | -2.41% | 22.6만 |
|---|
| 2026.07.16 | ₩16,681 | ₩17,544 | ₩16,553 | ₩16,694 | +0.08% | 29.9만 |
|---|
| 2026.07.15 | ₩16,587 | ₩16,734 | ₩16,439 | ₩16,506 | -0.49% | 26.6만 |
|---|
| 2026.07.14 | ₩17,070 | ₩17,070 | ₩16,634 | ₩16,761 | -1.81% | 30.3만 |
|---|
| 2026.07.13 | ₩16,828 | ₩17,096 | ₩16,761 | ₩17,056 | +1.35% | 33.7만 |
|---|
| 2026.07.10 | ₩16,734 | ₩16,909 | ₩16,614 | ₩16,761 | +0.16% | 32.2만 |
|---|
| 2026.07.09 | ₩16,721 | ₩16,761 | ₩16,319 | ₩16,761 | +0.24% | 20.8만 |
|---|
| 2026.07.08 | ₩16,681 | ₩16,909 | ₩16,627 | ₩16,681 | 0.00% | 26.2만 |
|---|
| 2026.07.07 | ₩16,775 | ₩16,775 | ₩16,339 | ₩16,654 | -0.72% | 32.1만 |
|---|
| 2026.07.06 | ₩17,137 | ₩17,143 | ₩16,574 | ₩16,600 | -3.13% | 27.1만 |
|---|
| 2026.07.02 | ₩17,190 | ₩17,271 | ₩17,056 | ₩17,123 | -0.39% | 20.1만 |
|---|
| 2026.07.01 | ₩16,976 | ₩17,204 | ₩16,976 | ₩17,123 | +0.87% | 25.6만 |
|---|
| 2026.06.30 | ₩17,190 | ₩17,244 | ₩16,855 | ₩16,909 | -1.64% | 28.1만 |
|---|
| 2026.06.29 | ₩18,008 | ₩18,035 | ₩17,365 | ₩17,365 | -3.57% | 27.5만 |
|---|
| 2026.06.26 | ₩17,593 | ₩18,062 | ₩17,593 | ₩17,834 | +1.37% | 141만 |
|---|
| 2026.06.25 | ₩17,619 | ₩17,854 | ₩17,526 | ₩17,619 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩17,552 | ₩17,861 | ₩17,485 | ₩17,512 | -0.23% | 29.8만 |
|---|
| 2026.06.23 | ₩17,244 | ₩17,465 | ₩17,137 | ₩17,445 | +1.17% | 21.2만 |
|---|
| 2026.06.22 | ₩17,338 | ₩17,526 | ₩17,150 | ₩17,150 | -1.08% | 30.8만 |
|---|
| 2026.06.18 | ₩17,150 | ₩17,559 | ₩17,150 | ₩17,378 | +1.33% | 41만 |
|---|
| 2026.06.17 | ₩17,526 | ₩17,633 | ₩16,989 | ₩17,096 | -2.45% | 28.2만 |
|---|
| 2026.06.16 | ₩17,780 | ₩18,022 | ₩17,505 | ₩17,539 | -1.36% | 26.7만 |
|---|
| 2026.06.15 | ₩17,177 | ₩17,606 | ₩17,177 | ₩17,606 | +2.50% | 51만 |
|---|
| 2026.06.12 | ₩18,102 | ₩18,773 | ₩17,686 | ₩17,700 | -2.22% | 38.3만 |
|---|
| 2026.06.11 | ₩17,713 | ₩18,008 | ₩17,674 | ₩17,981 | +1.51% | 33.9만 |
|---|
| 2026.06.10 | ₩17,029 | ₩17,767 | ₩16,976 | ₩17,646 | +3.62% | 33만 |
|---|
| 2026.06.09 | ₩16,426 | ₩16,962 | ₩16,426 | ₩16,949 | +3.18% | 37.1만 |
|---|
| 2026.06.08 | ₩16,171 | ₩16,366 | ₩16,171 | ₩16,198 | +0.17% | 21.2만 |
|---|
| 2026.06.05 | ₩16,225 | ₩16,372 | ₩16,071 | ₩16,171 | -0.33% | 16.4만 |
|---|
| 2026.06.04 | ₩16,064 | ₩16,238 | ₩16,010 | ₩16,185 | +0.75% | 27.4만 |
|---|
| 2026.06.03 | ₩15,957 | ₩16,010 | ₩15,675 | ₩15,742 | -1.34% | 22.3만 |
|---|
| 2026.06.02 | ₩16,332 | ₩16,332 | ₩15,970 | ₩16,091 | -1.48% | 26.5만 |
|---|
| 2026.06.01 | ₩15,890 | ₩16,346 | ₩15,890 | ₩16,332 | +2.78% | 29.9만 |
|---|
| 2026.05.29 | ₩16,131 | ₩16,185 | ₩15,930 | ₩15,943 | -1.16% | 29.3만 |
|---|
| 2026.05.28 | ₩15,984 | ₩16,273 | ₩15,984 | ₩16,144 | +1.01% | 21.9만 |
|---|
| 2026.05.27 | ₩15,890 | ₩16,158 | ₩15,689 | ₩16,051 | +1.01% | 31.3만 |
|---|
| 2026.05.26 | ₩15,635 | ₩15,896 | ₩15,635 | ₩15,809 | +1.11% | 23.7만 |
|---|
| 2026.05.22 | ₩15,702 | ₩15,836 | ₩15,588 | ₩15,621 | -0.51% | 20.8만 |
|---|
| 2026.05.21 | ₩15,487 | ₩15,762 | ₩15,233 | ₩15,675 | +1.21% | 25.7만 |
|---|
| 2026.05.20 | ₩15,581 | ₩15,809 | ₩15,286 | ₩15,648 | +0.43% | 29만 |
|---|
| 2026.05.19 | ₩15,756 | ₩15,923 | ₩15,642 | ₩15,742 | -0.09% | 31.9만 |
|---|
| 2026.05.18 | ₩15,675 | ₩15,883 | ₩15,675 | ₩15,823 | +0.94% | 26.8만 |
|---|
| 2026.05.15 | ₩15,662 | ₩15,756 | ₩15,447 | ₩15,568 | -0.60% | 23.9만 |
|---|
| 2026.05.14 | ₩15,648 | ₩15,782 | ₩15,501 | ₩15,702 | +0.34% | 27.9만 |
|---|
| 2026.05.13 | ₩15,353 | ₩15,461 | ₩15,152 | ₩15,447 | +0.61% | 33.3만 |
|---|
| 2026.05.12 | ₩15,836 | ₩15,836 | ₩15,326 | ₩15,380 | -2.88% | 35.2만 |
|---|
| 2026.05.11 | ₩15,031 | ₩15,715 | ₩15,031 | ₩15,487 | +3.03% | 35.2만 |
|---|
| 2026.05.08 | ₩15,273 | ₩15,642 | ₩15,125 | ₩15,595 | +2.11% | 34.2만 |
|---|
| 2026.05.07 | ₩15,367 | ₩15,642 | ₩15,112 | ₩15,233 | -0.87% | 51.3만 |
|---|
| 2026.05.06 | ₩15,876 | ₩16,225 | ₩14,964 | ₩15,246 | -3.97% | 86.1만 |
|---|
| 2026.05.05 | ₩16,332 | ₩16,781 | ₩16,272 | ₩16,721 | +2.38% | 25.3만 |
|---|
| 2026.05.04 | ₩16,533 | ₩16,654 | ₩16,118 | ₩16,372 | -0.97% | 23.2만 |
|---|
| 2026.05.01 | ₩16,788 | ₩16,848 | ₩16,439 | ₩16,667 | -0.72% | 29.1만 |
|---|
| 2026.04.30 | ₩16,600 | ₩16,748 | ₩16,285 | ₩16,748 | +0.89% | 32.4만 |
|---|
| 2026.04.29 | ₩16,346 | ₩16,801 | ₩16,238 | ₩16,748 | +2.46% | 66.7만 |
|---|
| 2026.04.28 | ₩16,574 | ₩16,600 | ₩16,332 | ₩16,346 | -1.38% | 23.2만 |
|---|
| 2026.04.27 | ₩16,426 | ₩16,761 | ₩16,426 | ₩16,560 | +0.82% | 20만 |
|---|
| 2026.04.24 | ₩16,305 | ₩16,520 | ₩16,218 | ₩16,506 | +1.23% | 29.7만 |
|---|
| 2026.04.23 | ₩16,010 | ₩16,419 | ₩16,010 | ₩16,413 | +2.51% | 28.1만 |
|---|
| 2026.04.22 | ₩15,984 | ₩16,071 | ₩15,916 | ₩16,010 | +0.17% | 23.4만 |
|---|
| 2026.04.21 | ₩15,916 | ₩16,077 | ₩15,809 | ₩15,849 | -0.42% | 21.3만 |
|---|
| 2026.04.20 | ₩16,037 | ₩16,118 | ₩15,836 | ₩15,836 | -1.25% | 20.1만 |
|---|
| 2026.04.17 | ₩15,984 | ₩16,252 | ₩15,957 | ₩16,091 | +0.67% | 19.7만 |
|---|
| 2026.04.16 | ₩15,729 | ₩15,796 | ₩15,621 | ₩15,742 | +0.09% | 30.6만 |
|---|
| 2026.04.15 | ₩15,648 | ₩15,943 | ₩15,595 | ₩15,809 | +1.03% | 27.3만 |
|---|
| 2026.04.14 | ₩15,662 | ₩15,903 | ₩15,662 | ₩15,715 | +0.34% | 29.7만 |
|---|
| 2026.04.13 | ₩15,461 | ₩15,675 | ₩15,326 | ₩15,648 | +1.21% | 24.7만 |
|---|
| 2026.04.10 | ₩15,568 | ₩15,876 | ₩15,434 | ₩15,568 | 0.00% | 24.8만 |
|---|
| 2026.04.09 | ₩15,487 | ₩15,742 | ₩15,434 | ₩15,715 | +1.47% | 28.9만 |
|---|
| 2026.04.08 | ₩15,715 | ₩15,756 | ₩15,474 | ₩15,621 | -0.60% | 59.5만 |
|---|
| 2026.04.07 | ₩14,924 | ₩15,273 | ₩14,891 | ₩15,152 | +1.53% | 37.5만 |
|---|
| 2026.04.06 | ₩14,710 | ₩15,005 | ₩14,656 | ₩14,938 | +1.55% | 32.1만 |
|---|
| 2026.04.02 | ₩14,428 | ₩14,857 | ₩14,374 | ₩14,804 | +2.60% | 35만 |
|---|
| 2026.04.01 | ₩14,736 | ₩14,897 | ₩14,643 | ₩14,750 | +0.09% | 41만 |
|---|
| 2026.03.31 | ₩14,656 | ₩14,723 | ₩14,415 | ₩14,629 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩14,495 | ₩14,549 | ₩14,287 | ₩14,428 | -0.46% | 34.2만 |
|---|
| 2026.03.27 | ₩14,750 | ₩14,790 | ₩14,388 | ₩14,415 | -2.27% | 23.7만 |
|---|
| 2026.03.26 | ₩15,031 | ₩15,152 | ₩14,763 | ₩14,871 | -1.07% | 23.7만 |
|---|
| 2026.03.25 | ₩15,246 | ₩15,326 | ₩14,924 | ₩15,099 | -0.97% | 24.9만 |
|---|
| 2026.03.24 | ₩15,018 | ₩15,179 | ₩14,971 | ₩15,139 | +0.80% | 22.9만 |
|---|
| 2026.03.23 | ₩15,058 | ₩15,353 | ₩14,777 | ₩15,099 | +0.27% | 34.1만 |
|---|
| 2026.03.20 | ₩14,911 | ₩15,072 | ₩14,509 | ₩14,643 | -1.80% | 57.9만 |
|---|
| 2026.03.19 | ₩14,374 | ₩15,005 | ₩14,374 | ₩14,844 | +3.26% | 35.2만 |
|---|
| 2026.03.18 | ₩14,535 | ₩14,636 | ₩14,348 | ₩14,455 | -0.55% | 43.2만 |
|---|
| 2026.03.17 | ₩14,991 | ₩15,186 | ₩14,777 | ₩14,817 | -1.16% | 31.6만 |
|---|
| 2026.03.16 | ₩15,340 | ₩15,340 | ₩14,911 | ₩14,951 | -2.53% | 31만 |
|---|
| 2026.03.13 | ₩15,213 | ₩15,420 | ₩15,058 | ₩15,139 | -0.48% | 34.3만 |
|---|
| 2026.03.12 | ₩15,045 | ₩15,353 | ₩15,005 | ₩15,179 | +0.89% | 54.9만 |
|---|
| 2026.03.11 | ₩15,139 | ₩15,367 | ₩15,099 | ₩15,259 | +0.80% | 44.6만 |
|---|
| 2026.03.10 | ₩15,233 | ₩15,621 | ₩15,125 | ₩15,353 | +0.79% | 56만 |
|---|
| 2026.03.09 | ₩15,340 | ₩15,498 | ₩14,864 | ₩15,394 | +0.35% | 64.6만 |
|---|
| 2026.03.06 | ₩15,930 | ₩16,144 | ₩15,675 | ₩15,689 | -1.52% | 64.7만 |
|---|
| 2026.03.05 | ₩17,432 | ₩17,512 | ₩16,346 | ₩16,346 | -6.23% | 88만 |
|---|
| 2026.03.04 | ₩17,432 | ₩17,847 | ₩16,547 | ₩17,512 | +0.46% | 146.1만 |
|---|
| 2026.03.03 | ₩14,509 | ₩14,924 | ₩14,388 | ₩14,844 | +2.31% | 40.4만 |
|---|
| 2026.03.02 | ₩14,897 | ₩15,139 | ₩14,723 | ₩14,857 | -0.27% | 52.8만 |
|---|
| 2026.02.27 | ₩14,656 | ₩15,273 | ₩14,602 | ₩15,233 | +3.93% | 54.7만 |
|---|
| 2026.02.26 | ₩14,804 | ₩15,072 | ₩14,723 | ₩14,897 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩14,669 | ₩14,736 | ₩14,336 | ₩14,696 | +0.18% | 24.2만 |
|---|
| 2026.02.24 | ₩14,696 | ₩14,897 | ₩14,522 | ₩14,562 | -0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩15,206 | ₩15,219 | ₩14,428 | ₩14,683 | -3.44% | 33.6만 |
|---|
| 2026.02.20 | ₩15,166 | ₩15,360 | ₩15,031 | ₩15,286 | +0.80% | 32.8만 |
|---|
| 2026.02.19 | ₩14,951 | ₩15,186 | ₩14,783 | ₩15,152 | +1.35% | 40.5만 |
|---|
| 2026.02.18 | ₩14,629 | ₩15,099 | ₩14,629 | ₩15,031 | +2.75% | 33.2만 |
|---|
| 2026.02.17 | ₩14,549 | ₩14,710 | ₩14,502 | ₩14,656 | +0.74% | 25.3만 |
|---|
| 2026.02.13 | ₩14,495 | ₩14,596 | ₩14,348 | ₩14,522 | +0.19% | 26.4만 |
|---|
| 2026.02.12 | ₩14,911 | ₩14,924 | ₩14,374 | ₩14,495 | -2.79% | 27.4만 |
|---|
| 2026.02.11 | ₩15,313 | ₩15,394 | ₩14,777 | ₩14,884 | -2.80% | 30.2만 |
|---|
| 2026.02.10 | ₩15,166 | ₩15,326 | ₩15,152 | ₩15,192 | +0.18% | 29만 |
|---|
| 2026.02.09 | ₩15,152 | ₩15,233 | ₩15,018 | ₩15,099 | -0.35% | 28.7만 |
|---|
| 2026.02.06 | ₩14,991 | ₩15,239 | ₩14,991 | ₩15,125 | +0.89% | 38.8만 |
|---|
| 2026.02.05 | ₩15,005 | ₩15,072 | ₩14,864 | ₩14,978 | -0.18% | 36.9만 |
|---|
| 2026.02.04 | ₩15,099 | ₩15,367 | ₩14,918 | ₩15,072 | -0.18% | 31.6만 |
|---|
| 2026.02.03 | ₩14,884 | ₩15,233 | ₩14,656 | ₩14,871 | -0.09% | 40.9만 |
|---|
| 2026.02.02 | ₩15,179 | ₩15,474 | ₩15,152 | ₩15,286 | +0.71% | 32.5만 |
|---|
| 2026.01.30 | ₩14,964 | ₩15,199 | ₩14,844 | ₩15,166 | +1.34% | 33.6만 |
|---|
| 2026.01.29 | ₩15,045 | ₩15,192 | ₩14,880 | ₩15,139 | +0.62% | 26.9만 |
|---|
| 2026.01.28 | ₩15,099 | ₩15,300 | ₩14,877 | ₩14,924 | -1.15% | 26.8만 |
|---|
| 2026.01.27 | ₩15,031 | ₩15,058 | ₩14,830 | ₩15,018 | -0.09% | 123.9만 |
|---|
| 2026.01.26 | ₩15,099 | ₩15,233 | ₩14,991 | ₩15,072 | -0.18% | 17.4만 |
|---|
| 2026.01.23 | ₩15,233 | ₩15,340 | ₩15,058 | ₩15,139 | -0.62% | 24.2만 |
|---|
| 2026.01.22 | ₩15,353 | ₩15,568 | ₩15,286 | ₩15,340 | -0.09% | 35.3만 |
|---|
| 2026.01.21 | ₩15,045 | ₩15,353 | ₩14,978 | ₩15,340 | +1.96% | 40.1만 |
|---|
| 2026.01.20 | ₩15,259 | ₩15,340 | ₩14,824 | ₩14,938 | -2.11% | 32.7만 |
|---|
| 2026.01.16 | ₩15,702 | ₩15,702 | ₩15,340 | ₩15,474 | -1.45% | 27.8만 |
|---|
| 2026.01.15 | ₩15,326 | ₩15,695 | ₩15,285 | ₩15,608 | +1.84% | 31.4만 |
|---|
| 2026.01.14 | ₩15,286 | ₩15,481 | ₩15,166 | ₩15,340 | +0.35% | 30.9만 |
|---|
| 2026.01.13 | ₩15,394 | ₩15,394 | ₩15,139 | ₩15,192 | -1.31% | 26만 |
|---|
| 2026.01.12 | ₩15,353 | ₩15,440 | ₩15,246 | ₩15,434 | +0.52% | 33.2만 |
|---|
| 2026.01.09 | ₩15,796 | ₩15,910 | ₩15,434 | ₩15,447 | -2.21% | 35.5만 |
|---|
| 2026.01.08 | ₩15,407 | ₩15,836 | ₩15,407 | ₩15,715 | +2.00% | 38.6만 |
|---|
| 2026.01.07 | ₩15,434 | ₩15,608 | ₩15,166 | ₩15,461 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩15,286 | ₩15,541 | ₩15,219 | ₩15,487 | +1.32% | 39.8만 |
|---|
| 2026.01.05 | ₩15,166 | ₩15,568 | ₩15,112 | ₩15,353 | +1.24% | 38.8만 |
|---|
| 2026.01.02 | ₩15,259 | ₩15,373 | ₩15,105 | ₩15,246 | -0.09% | 54.7만 |
|---|
| 2025.12.31 | ₩15,434 | ₩15,461 | ₩15,139 | ₩15,300 | -0.87% | 36.3만 |
|---|
| 2025.12.30 | ₩15,447 | ₩15,554 | ₩15,353 | ₩15,407 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩15,568 | ₩15,695 | ₩15,407 | ₩15,568 | 0.00% | 39.6만 |
|---|
| 2025.12.26 | ₩15,380 | ₩15,709 | ₩15,313 | ₩15,689 | +2.01% | 41.9만 |
|---|
| 2025.12.24 | ₩15,420 | ₩15,541 | ₩15,313 | ₩15,394 | -0.17% | 26만 |
|---|
| 2025.12.23 | ₩14,964 | ₩15,548 | ₩14,909 | ₩15,501 | +3.58% | 61.3만 |
|---|
| 2025.12.22 | ₩14,951 | ₩15,139 | ₩14,944 | ₩14,978 | +0.18% | 40.2만 |
|---|
| 2025.12.19 | ₩14,924 | ₩15,031 | ₩14,817 | ₩14,964 | +0.27% | 102.1만 |
|---|
| 2025.12.18 | ₩14,871 | ₩14,971 | ₩14,690 | ₩14,857 | -0.09% | 46만 |
|---|
| 2025.12.17 | ₩14,696 | ₩14,830 | ₩14,482 | ₩14,777 | +0.55% | 52.9만 |
|---|
| 2025.12.16 | ₩14,884 | ₩15,125 | ₩14,629 | ₩14,804 | -0.54% | 51.3만 |
|---|
| 2025.12.15 | ₩14,897 | ₩15,246 | ₩14,817 | ₩15,099 | +1.35% | 91.6만 |
|---|
| 2025.12.12 | ₩14,857 | ₩15,166 | ₩14,777 | ₩15,152 | +1.99% | 52.3만 |
|---|
| 2025.12.11 | ₩14,495 | ₩14,797 | ₩14,482 | ₩14,750 | +1.76% | 36.9만 |
|---|
| 2025.12.10 | ₩14,227 | ₩14,616 | ₩14,227 | ₩14,428 | +1.41% | 34.7만 |
|---|
| 2025.12.09 | ₩13,865 | ₩14,254 | ₩13,865 | ₩14,187 | +2.32% | 27.2만 |
|---|
| 2025.12.08 | ₩14,133 | ₩14,133 | ₩13,838 | ₩13,892 | -1.71% | 36만 |
|---|
| 2025.12.05 | ₩14,214 | ₩14,267 | ₩13,912 | ₩14,039 | -1.23% | 32.5만 |
|---|
| 2025.12.04 | ₩14,053 | ₩14,079 | ₩13,898 | ₩13,959 | -0.67% | 32.3만 |
|---|
| 2025.12.03 | ₩14,026 | ₩14,374 | ₩13,972 | ₩14,200 | +1.24% | 30.3만 |
|---|
| 2025.12.02 | ₩13,919 | ₩13,986 | ₩13,811 | ₩13,892 | -0.19% | 104.3만 |
|---|
| 2025.12.01 | ₩13,704 | ₩13,959 | ₩13,530 | ₩13,851 | +1.08% | 39.9만 |
|---|
| 2025.11.28 | ₩13,530 | ₩13,811 | ₩13,530 | ₩13,731 | +1.49% | 21.7만 |
|---|
| 2025.11.26 | ₩13,436 | ₩13,892 | ₩13,436 | ₩13,691 | +1.90% | 40.2만 |
|---|
| 2025.11.25 | ₩13,020 | ₩13,590 | ₩13,020 | ₩13,556 | +4.12% | 57.8만 |
|---|
| 2025.11.24 | ₩13,342 | ₩13,342 | ₩13,060 | ₩13,141 | -1.51% | 43.8만 |
|---|
| 2025.11.21 | ₩13,047 | ₩13,463 | ₩12,873 | ₩13,422 | +2.88% | 30.6만 |
|---|
| 2025.11.20 | ₩13,007 | ₩13,127 | ₩12,806 | ₩12,926 | -0.62% | 22.4만 |
|---|
| 2025.11.19 | ₩13,181 | ₩13,181 | ₩12,886 | ₩12,886 | -2.24% | 32.1만 |
|---|
| 2025.11.18 | ₩13,288 | ₩13,355 | ₩13,040 | ₩13,127 | -1.21% | 24.1만 |
|---|
| 2025.11.17 | ₩13,771 | ₩13,771 | ₩13,215 | ₩13,262 | -3.70% | 30.5만 |
|---|
| 2025.11.14 | ₩13,731 | ₩13,798 | ₩13,543 | ₩13,771 | +0.29% | 28.2만 |
|---|
| 2025.11.13 | ₩13,798 | ₩13,892 | ₩13,717 | ₩13,811 | +0.10% | 22.9만 |
|---|
| 2025.11.12 | ₩13,798 | ₩13,889 | ₩13,784 | ₩13,825 | +0.19% | 24.7만 |
|---|
| 2025.11.11 | ₩13,932 | ₩13,949 | ₩13,738 | ₩13,771 | -1.15% | 27.3만 |
|---|
| 2025.11.10 | ₩13,691 | ₩14,066 | ₩13,674 | ₩13,959 | +1.96% | 31.7만 |
|---|
| 2025.11.07 | ₩13,597 | ₩13,838 | ₩13,483 | ₩13,650 | +0.39% | 38.3만 |
|---|
| 2025.11.06 | ₩13,677 | ₩13,878 | ₩13,489 | ₩13,597 | -0.59% | 46.1만 |
|---|
| 2025.11.05 | ₩13,610 | ₩13,959 | ₩13,221 | ₩13,597 | -0.10% | 48.4만 |
|---|
| 2025.11.04 | ₩13,275 | ₩13,524 | ₩13,275 | ₩13,315 | +0.30% | 45.3만 |
|---|
| 2025.11.03 | ₩13,570 | ₩13,670 | ₩13,315 | ₩13,396 | -1.28% | 36.1만 |
|---|
| 2025.10.31 | ₩13,329 | ₩13,677 | ₩13,168 | ₩13,664 | +2.52% | 43.9만 |
|---|
| 2025.10.30 | ₩13,396 | ₩13,731 | ₩13,315 | ₩13,369 | -0.20% | 26만 |
|---|
| 2025.10.29 | ₩13,624 | ₩13,738 | ₩13,463 | ₩13,516 | -0.79% | 32.8만 |
|---|
| 2025.10.28 | ₩13,731 | ₩13,784 | ₩13,610 | ₩13,717 | -0.10% | 26.3만 |
|---|
| 2025.10.27 | ₩14,066 | ₩14,066 | ₩13,731 | ₩13,798 | -1.91% | 18.6만 |
|---|
| 2025.10.24 | ₩14,160 | ₩14,187 | ₩14,012 | ₩14,053 | -0.76% | 19.8만 |
|---|
| 2025.10.23 | ₩14,133 | ₩14,160 | ₩13,999 | ₩14,120 | -0.09% | 17.4만 |
|---|
| 2025.10.22 | ₩14,026 | ₩14,153 | ₩13,999 | ₩14,026 | 0.00% | 22.9만 |
|---|
| 2025.10.21 | ₩13,878 | ₩14,093 | ₩13,838 | ₩13,999 | +0.87% | 20.2만 |
|---|
| 2025.10.20 | ₩13,838 | ₩13,999 | ₩13,771 | ₩13,932 | +0.68% | 20.5만 |
|---|
| 2025.10.17 | ₩13,959 | ₩14,093 | ₩13,744 | ₩13,784 | -1.25% | 19만 |
|---|
| 2025.10.16 | ₩13,825 | ₩14,026 | ₩13,731 | ₩13,972 | +1.07% | 27.7만 |
|---|
| 2025.10.15 | ₩14,066 | ₩14,227 | ₩13,838 | ₩13,851 | -1.53% | 25.4만 |
|---|
| 2025.10.14 | ₩13,905 | ₩14,193 | ₩13,905 | ₩14,066 | +1.16% | 28만 |
|---|
| 2025.10.13 | ₩13,664 | ₩14,093 | ₩13,664 | ₩14,079 | +3.04% | 62.2만 |
|---|
| 2025.10.10 | ₩13,945 | ₩14,039 | ₩13,583 | ₩13,650 | -2.12% | 31.4만 |
|---|