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 | ₩14,915 | ₩14,915 | ₩14,648 | ₩14,714 | -1.35% | 25.3만 |
| 2026.10.08 | ₩14,621 | ₩14,888 | ₩14,581 | ₩14,848 | +1.56% | 38.1만 |
| 2026.10.07 | ₩14,527 | ₩14,634 | ₩14,407 | ₩14,634 | +0.74% | 39.8만 |
| 2026.10.06 | ₩14,554 | ₩14,848 | ₩14,541 | ₩14,634 | +0.55% | 33.1만 |
| 2026.10.05 | ₩14,541 | ₩14,855 | ₩14,460 | ₩14,554 | +0.09% | 51.7만 |
| 2026.10.02 | ₩14,313 | ₩14,554 | ₩14,206 | ₩14,500 | +1.31% | 42.3만 |
| 2026.10.01 | ₩14,327 | ₩14,407 | ₩14,166 | ₩14,166 | -1.12% | 60.1만 |
| 2026.09.30 | ₩14,527 | ₩14,621 | ₩14,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,260 |
| -1.84% |
| 49.5만 |
| 2026.09.29 | ₩14,741 | ₩14,902 | ₩14,514 | ₩14,554 | -1.27% | 41.7만 |
|---|
| 2026.09.28 | ₩14,821 | ₩14,915 | ₩14,654 | ₩14,728 | -0.63% | 44.9만 |
|---|
| 2026.09.25 | ₩14,728 | ₩14,848 | ₩14,567 | ₩14,808 | +0.54% | 27만 |
|---|
| 2026.09.24 | ₩14,714 | ₩14,862 | ₩14,373 | ₩14,768 | +0.36% | 40.6만 |
|---|
| 2026.09.23 | ₩14,929 | ₩14,935 | ₩14,801 | ₩14,821 | -0.72% | 37.6만 |
|---|
| 2026.09.22 | ₩15,209 | ₩15,343 | ₩14,942 | ₩14,969 | -1.58% | 31.8만 |
|---|
| 2026.09.21 | ₩15,196 | ₩15,196 | ₩14,835 | ₩14,848 | -2.29% | 34.5만 |
|---|
| 2026.09.18 | ₩15,276 | ₩15,290 | ₩14,969 | ₩15,076 | -1.31% | 62.7만 |
|---|
| 2026.09.17 | ₩15,504 | ₩15,504 | ₩15,316 | ₩15,316 | -1.21% | 23.4만 |
|---|
| 2026.09.16 | ₩15,343 | ₩15,611 | ₩15,343 | ₩15,397 | +0.35% | 29.8만 |
|---|
| 2026.09.15 | ₩15,464 | ₩15,597 | ₩15,283 | ₩15,450 | -0.09% | 29.1만 |
|---|
| 2026.09.14 | ₩15,517 | ₩15,664 | ₩15,410 | ₩15,423 | -0.60% | 29.6만 |
|---|
| 2026.09.11 | ₩15,584 | ₩15,597 | ₩15,450 | ₩15,517 | -0.43% | 29.4만 |
|---|
| 2026.09.10 | ₩15,624 | ₩15,678 | ₩15,383 | ₩15,423 | -1.28% | 26.5만 |
|---|
| 2026.09.09 | ₩15,530 | ₩15,664 | ₩15,450 | ₩15,637 | +0.69% | 26.5만 |
|---|
| 2026.09.08 | ₩15,691 | ₩15,811 | ₩15,624 | ₩15,651 | -0.26% | 22.7만 |
|---|
| 2026.09.04 | ₩15,678 | ₩15,945 | ₩15,624 | ₩15,892 | +1.37% | 26만 |
|---|
| 2026.09.03 | ₩15,731 | ₩15,865 | ₩15,571 | ₩15,785 | +0.34% | 24.5만 |
|---|
| 2026.09.02 | ₩15,597 | ₩15,838 | ₩15,557 | ₩15,571 | -0.17% | 31.2만 |
|---|
| 2026.09.01 | ₩15,544 | ₩15,584 | ₩15,343 | ₩15,490 | -0.34% | 25.9만 |
|---|
| 2026.08.31 | ₩15,798 | ₩15,938 | ₩15,544 | ₩15,571 | -1.44% | 25만 |
|---|
| 2026.08.28 | ₩15,731 | ₩15,979 | ₩15,637 | ₩15,878 | +0.94% | 26.9만 |
|---|
| 2026.08.27 | ₩15,718 | ₩15,718 | ₩15,551 | ₩15,651 | -0.43% | 22.1만 |
|---|
| 2026.08.26 | ₩15,865 | ₩16,032 | ₩15,785 | ₩15,798 | -0.42% | 25.5만 |
|---|
| 2026.08.25 | ₩16,025 | ₩16,099 | ₩15,798 | ₩15,918 | -0.67% | 22.2만 |
|---|
| 2026.08.24 | ₩16,119 | ₩16,306 | ₩15,999 | ₩16,012 | -0.66% | 27.2만 |
|---|
| 2026.08.21 | ₩15,999 | ₩16,159 | ₩15,544 | ₩16,132 | +0.84% | 66.5만 |
|---|
| 2026.08.20 | ₩15,865 | ₩16,280 | ₩15,865 | ₩16,186 | +2.02% | 22.4만 |
|---|
| 2026.08.19 | ₩16,025 | ₩16,239 | ₩15,898 | ₩16,039 | +0.08% | 28만 |
|---|
| 2026.08.18 | ₩16,427 | ₩16,427 | ₩15,959 | ₩15,972 | -2.77% | 21.1만 |
|---|
| 2026.08.17 | ₩16,547 | ₩16,567 | ₩16,239 | ₩16,306 | -1.46% | 33.9만 |
|---|
| 2026.08.14 | ₩16,667 | ₩16,754 | ₩16,574 | ₩16,614 | -0.32% | 27.2만 |
|---|
| 2026.08.13 | ₩16,681 | ₩16,788 | ₩16,507 | ₩16,601 | -0.48% | 28.2만 |
|---|
| 2026.08.12 | ₩16,333 | ₩16,520 | ₩16,293 | ₩16,507 | +1.06% | 26.7만 |
|---|
| 2026.08.11 | ₩16,159 | ₩16,581 | ₩16,146 | ₩16,387 | +1.41% | 33.1만 |
|---|
| 2026.08.10 | ₩16,708 | ₩16,708 | ₩15,959 | ₩16,119 | -3.52% | 30.8만 |
|---|
| 2026.08.07 | ₩16,520 | ₩16,534 | ₩16,226 | ₩16,266 | -1.54% | 36.1만 |
|---|
| 2026.08.06 | ₩16,882 | ₩16,948 | ₩16,219 | ₩16,440 | -2.61% | 30.8만 |
|---|
| 2026.08.05 | ₩16,641 | ₩17,189 | ₩16,186 | ₩16,627 | -0.08% | 50.1만 |
|---|
| 2026.08.04 | ₩15,959 | ₩16,440 | ₩15,959 | ₩16,266 | +1.93% | 28.2만 |
|---|
| 2026.08.03 | ₩15,892 | ₩16,186 | ₩15,795 | ₩16,092 | +1.26% | 33.6만 |
|---|
| 2026.07.31 | ₩16,066 | ₩16,199 | ₩15,811 | ₩16,079 | +0.08% | 25.4만 |
|---|
| 2026.07.30 | ₩16,507 | ₩16,507 | ₩15,999 | ₩15,999 | -3.08% | 20.2만 |
|---|
| 2026.07.29 | ₩16,440 | ₩16,649 | ₩16,346 | ₩16,494 | +0.33% | 26.3만 |
|---|
| 2026.07.28 | ₩16,748 | ₩16,775 | ₩16,494 | ₩16,520 | -1.36% | 17.9만 |
|---|
| 2026.07.27 | ₩16,440 | ₩16,641 | ₩16,280 | ₩16,574 | +0.81% | 17.2만 |
|---|
| 2026.07.24 | ₩15,878 | ₩16,360 | ₩15,878 | ₩16,092 | +1.35% | 22만 |
|---|
| 2026.07.23 | ₩15,718 | ₩16,025 | ₩15,691 | ₩16,012 | +1.87% | 26.9만 |
|---|
| 2026.07.22 | ₩16,106 | ₩16,132 | ₩15,878 | ₩15,972 | -0.83% | 27.5만 |
|---|
| 2026.07.21 | ₩16,360 | ₩16,360 | ₩16,092 | ₩16,239 | -0.74% | 26.3만 |
|---|
| 2026.07.20 | ₩16,413 | ₩16,614 | ₩16,239 | ₩16,467 | +0.33% | 32.8만 |
|---|
| 2026.07.17 | ₩16,654 | ₩16,721 | ₩16,206 | ₩16,253 | -2.41% | 22.6만 |
|---|
| 2026.07.16 | ₩16,641 | ₩17,502 | ₩16,514 | ₩16,654 | +0.08% | 29.9만 |
|---|
| 2026.07.15 | ₩16,547 | ₩16,694 | ₩16,400 | ₩16,467 | -0.49% | 26.6만 |
|---|
| 2026.07.14 | ₩17,029 | ₩17,029 | ₩16,594 | ₩16,721 | -1.81% | 30.3만 |
|---|
| 2026.07.13 | ₩16,788 | ₩17,055 | ₩16,721 | ₩17,015 | +1.35% | 33.7만 |
|---|
| 2026.07.10 | ₩16,694 | ₩16,868 | ₩16,574 | ₩16,721 | +0.16% | 32.2만 |
|---|
| 2026.07.09 | ₩16,681 | ₩16,721 | ₩16,280 | ₩16,721 | +0.24% | 20.8만 |
|---|
| 2026.07.08 | ₩16,641 | ₩16,868 | ₩16,587 | ₩16,641 | 0.00% | 26.2만 |
|---|
| 2026.07.07 | ₩16,734 | ₩16,734 | ₩16,300 | ₩16,614 | -0.72% | 32.1만 |
|---|
| 2026.07.06 | ₩17,096 | ₩17,102 | ₩16,534 | ₩16,560 | -3.13% | 27.1만 |
|---|
| 2026.07.02 | ₩17,149 | ₩17,229 | ₩17,015 | ₩17,082 | -0.39% | 20.1만 |
|---|
| 2026.07.01 | ₩16,935 | ₩17,162 | ₩16,935 | ₩17,082 | +0.87% | 25.6만 |
|---|
| 2026.06.30 | ₩17,149 | ₩17,203 | ₩16,815 | ₩16,868 | -1.64% | 28.1만 |
|---|
| 2026.06.29 | ₩17,965 | ₩17,992 | ₩17,323 | ₩17,323 | -3.57% | 27.5만 |
|---|
| 2026.06.26 | ₩17,550 | ₩18,019 | ₩17,550 | ₩17,791 | +1.37% | 141만 |
|---|
| 2026.06.25 | ₩17,577 | ₩17,811 | ₩17,483 | ₩17,577 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩17,510 | ₩17,818 | ₩17,443 | ₩17,470 | -0.23% | 29.8만 |
|---|
| 2026.06.23 | ₩17,203 | ₩17,423 | ₩17,096 | ₩17,403 | +1.17% | 21.2만 |
|---|
| 2026.06.22 | ₩17,296 | ₩17,483 | ₩17,109 | ₩17,109 | -1.08% | 30.8만 |
|---|
| 2026.06.18 | ₩17,109 | ₩17,517 | ₩17,109 | ₩17,336 | +1.33% | 41만 |
|---|
| 2026.06.17 | ₩17,483 | ₩17,590 | ₩16,948 | ₩17,055 | -2.45% | 28.2만 |
|---|
| 2026.06.16 | ₩17,738 | ₩17,978 | ₩17,463 | ₩17,497 | -1.36% | 26.7만 |
|---|
| 2026.06.15 | ₩17,136 | ₩17,564 | ₩17,136 | ₩17,564 | +2.50% | 51만 |
|---|
| 2026.06.12 | ₩18,059 | ₩18,728 | ₩17,644 | ₩17,657 | -2.22% | 38.3만 |
|---|
| 2026.06.11 | ₩17,671 | ₩17,965 | ₩17,632 | ₩17,938 | +1.51% | 33.9만 |
|---|
| 2026.06.10 | ₩16,989 | ₩17,724 | ₩16,935 | ₩17,604 | +3.62% | 33만 |
|---|
| 2026.06.09 | ₩16,387 | ₩16,922 | ₩16,387 | ₩16,908 | +3.18% | 37.1만 |
|---|
| 2026.06.08 | ₩16,132 | ₩16,326 | ₩16,132 | ₩16,159 | +0.17% | 21.2만 |
|---|
| 2026.06.05 | ₩16,186 | ₩16,333 | ₩16,032 | ₩16,132 | -0.33% | 16.4만 |
|---|
| 2026.06.04 | ₩16,025 | ₩16,199 | ₩15,972 | ₩16,146 | +0.75% | 27.4만 |
|---|
| 2026.06.03 | ₩15,918 | ₩15,972 | ₩15,637 | ₩15,704 | -1.34% | 22.3만 |
|---|
| 2026.06.02 | ₩16,293 | ₩16,293 | ₩15,932 | ₩16,052 | -1.48% | 26.5만 |
|---|
| 2026.06.01 | ₩15,852 | ₩16,306 | ₩15,852 | ₩16,293 | +2.78% | 29.9만 |
|---|
| 2026.05.29 | ₩16,092 | ₩16,146 | ₩15,892 | ₩15,905 | -1.16% | 29.3만 |
|---|
| 2026.05.28 | ₩15,945 | ₩16,234 | ₩15,945 | ₩16,106 | +1.01% | 21.9만 |
|---|
| 2026.05.27 | ₩15,852 | ₩16,119 | ₩15,651 | ₩16,012 | +1.01% | 31.3만 |
|---|
| 2026.05.26 | ₩15,597 | ₩15,858 | ₩15,597 | ₩15,771 | +1.11% | 23.7만 |
|---|
| 2026.05.22 | ₩15,664 | ₩15,798 | ₩15,551 | ₩15,584 | -0.51% | 20.8만 |
|---|
| 2026.05.21 | ₩15,450 | ₩15,724 | ₩15,196 | ₩15,637 | +1.21% | 25.7만 |
|---|
| 2026.05.20 | ₩15,544 | ₩15,771 | ₩15,250 | ₩15,611 | +0.43% | 29만 |
|---|
| 2026.05.19 | ₩15,718 | ₩15,885 | ₩15,604 | ₩15,704 | -0.09% | 31.9만 |
|---|
| 2026.05.18 | ₩15,637 | ₩15,845 | ₩15,637 | ₩15,785 | +0.94% | 26.8만 |
|---|
| 2026.05.15 | ₩15,624 | ₩15,718 | ₩15,410 | ₩15,530 | -0.60% | 23.9만 |
|---|
| 2026.05.14 | ₩15,611 | ₩15,744 | ₩15,464 | ₩15,664 | +0.34% | 27.9만 |
|---|
| 2026.05.13 | ₩15,316 | ₩15,423 | ₩15,116 | ₩15,410 | +0.61% | 33.3만 |
|---|
| 2026.05.12 | ₩15,798 | ₩15,798 | ₩15,290 | ₩15,343 | -2.88% | 35.2만 |
|---|
| 2026.05.11 | ₩14,995 | ₩15,678 | ₩14,995 | ₩15,450 | +3.03% | 35.2만 |
|---|
| 2026.05.08 | ₩15,236 | ₩15,604 | ₩15,089 | ₩15,557 | +2.11% | 34.2만 |
|---|
| 2026.05.07 | ₩15,330 | ₩15,604 | ₩15,076 | ₩15,196 | -0.87% | 51.3만 |
|---|
| 2026.05.06 | ₩15,838 | ₩16,186 | ₩14,929 | ₩15,209 | -3.97% | 86.1만 |
|---|
| 2026.05.05 | ₩16,293 | ₩16,741 | ₩16,233 | ₩16,681 | +2.38% | 25.3만 |
|---|
| 2026.05.04 | ₩16,494 | ₩16,614 | ₩16,079 | ₩16,333 | -0.97% | 23.2만 |
|---|
| 2026.05.01 | ₩16,748 | ₩16,808 | ₩16,400 | ₩16,627 | -0.72% | 29.1만 |
|---|
| 2026.04.30 | ₩16,560 | ₩16,708 | ₩16,246 | ₩16,708 | +0.89% | 32.4만 |
|---|
| 2026.04.29 | ₩16,306 | ₩16,761 | ₩16,199 | ₩16,708 | +2.46% | 66.7만 |
|---|
| 2026.04.28 | ₩16,534 | ₩16,560 | ₩16,293 | ₩16,306 | -1.38% | 23.2만 |
|---|
| 2026.04.27 | ₩16,387 | ₩16,721 | ₩16,387 | ₩16,520 | +0.82% | 20만 |
|---|
| 2026.04.24 | ₩16,266 | ₩16,480 | ₩16,179 | ₩16,467 | +1.23% | 29.7만 |
|---|
| 2026.04.23 | ₩15,972 | ₩16,380 | ₩15,972 | ₩16,373 | +2.51% | 28.1만 |
|---|
| 2026.04.22 | ₩15,945 | ₩16,032 | ₩15,878 | ₩15,972 | +0.17% | 23.4만 |
|---|
| 2026.04.21 | ₩15,878 | ₩16,039 | ₩15,771 | ₩15,811 | -0.42% | 21.3만 |
|---|
| 2026.04.20 | ₩15,999 | ₩16,079 | ₩15,798 | ₩15,798 | -1.25% | 20.1만 |
|---|
| 2026.04.17 | ₩15,945 | ₩16,213 | ₩15,918 | ₩16,052 | +0.67% | 19.7만 |
|---|
| 2026.04.16 | ₩15,691 | ₩15,758 | ₩15,584 | ₩15,704 | +0.09% | 30.6만 |
|---|
| 2026.04.15 | ₩15,611 | ₩15,905 | ₩15,557 | ₩15,771 | +1.03% | 27.3만 |
|---|
| 2026.04.14 | ₩15,624 | ₩15,865 | ₩15,624 | ₩15,678 | +0.34% | 29.7만 |
|---|
| 2026.04.13 | ₩15,423 | ₩15,637 | ₩15,290 | ₩15,611 | +1.21% | 24.7만 |
|---|
| 2026.04.10 | ₩15,530 | ₩15,838 | ₩15,397 | ₩15,530 | 0.00% | 24.8만 |
|---|
| 2026.04.09 | ₩15,450 | ₩15,704 | ₩15,397 | ₩15,678 | +1.47% | 28.9만 |
|---|
| 2026.04.08 | ₩15,678 | ₩15,718 | ₩15,437 | ₩15,584 | -0.60% | 59.5만 |
|---|
| 2026.04.07 | ₩14,888 | ₩15,236 | ₩14,855 | ₩15,116 | +1.53% | 37.5만 |
|---|
| 2026.04.06 | ₩14,674 | ₩14,969 | ₩14,621 | ₩14,902 | +1.55% | 32.1만 |
|---|
| 2026.04.02 | ₩14,393 | ₩14,821 | ₩14,340 | ₩14,768 | +2.60% | 35만 |
|---|
| 2026.04.01 | ₩14,701 | ₩14,862 | ₩14,607 | ₩14,714 | +0.09% | 41만 |
|---|
| 2026.03.31 | ₩14,621 | ₩14,688 | ₩14,380 | ₩14,594 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩14,460 | ₩14,514 | ₩14,253 | ₩14,393 | -0.46% | 34.2만 |
|---|
| 2026.03.27 | ₩14,714 | ₩14,755 | ₩14,353 | ₩14,380 | -2.27% | 23.7만 |
|---|
| 2026.03.26 | ₩14,995 | ₩15,116 | ₩14,728 | ₩14,835 | -1.07% | 23.7만 |
|---|
| 2026.03.25 | ₩15,209 | ₩15,290 | ₩14,888 | ₩15,062 | -0.97% | 24.9만 |
|---|
| 2026.03.24 | ₩14,982 | ₩15,143 | ₩14,935 | ₩15,102 | +0.80% | 22.9만 |
|---|
| 2026.03.23 | ₩15,022 | ₩15,316 | ₩14,741 | ₩15,062 | +0.27% | 34.1만 |
|---|
| 2026.03.20 | ₩14,875 | ₩15,036 | ₩14,474 | ₩14,607 | -1.80% | 57.9만 |
|---|
| 2026.03.19 | ₩14,340 | ₩14,969 | ₩14,340 | ₩14,808 | +3.26% | 35.2만 |
|---|
| 2026.03.18 | ₩14,500 | ₩14,601 | ₩14,313 | ₩14,420 | -0.55% | 43.2만 |
|---|
| 2026.03.17 | ₩14,955 | ₩15,149 | ₩14,741 | ₩14,781 | -1.16% | 31.6만 |
|---|
| 2026.03.16 | ₩15,303 | ₩15,303 | ₩14,875 | ₩14,915 | -2.53% | 31만 |
|---|
| 2026.03.13 | ₩15,176 | ₩15,383 | ₩15,022 | ₩15,102 | -0.48% | 34.3만 |
|---|
| 2026.03.12 | ₩15,009 | ₩15,316 | ₩14,969 | ₩15,143 | +0.89% | 54.9만 |
|---|
| 2026.03.11 | ₩15,102 | ₩15,330 | ₩15,062 | ₩15,223 | +0.80% | 44.6만 |
|---|
| 2026.03.10 | ₩15,196 | ₩15,584 | ₩15,089 | ₩15,316 | +0.79% | 56만 |
|---|
| 2026.03.09 | ₩15,303 | ₩15,461 | ₩14,828 | ₩15,357 | +0.35% | 64.6만 |
|---|
| 2026.03.06 | ₩15,892 | ₩16,106 | ₩15,637 | ₩15,651 | -1.52% | 64.7만 |
|---|
| 2026.03.05 | ₩17,390 | ₩17,470 | ₩16,306 | ₩16,306 | -6.23% | 88만 |
|---|
| 2026.03.04 | ₩17,390 | ₩17,805 | ₩16,507 | ₩17,470 | +0.46% | 146.1만 |
|---|
| 2026.03.03 | ₩14,474 | ₩14,888 | ₩14,353 | ₩14,808 | +2.31% | 40.4만 |
|---|
| 2026.03.02 | ₩14,862 | ₩15,102 | ₩14,688 | ₩14,821 | -0.27% | 52.8만 |
|---|
| 2026.02.27 | ₩14,621 | ₩15,236 | ₩14,567 | ₩15,196 | +3.93% | 54.7만 |
|---|
| 2026.02.26 | ₩14,768 | ₩15,036 | ₩14,688 | ₩14,862 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩14,634 | ₩14,701 | ₩14,301 | ₩14,661 | +0.18% | 24.2만 |
|---|
| 2026.02.24 | ₩14,661 | ₩14,862 | ₩14,487 | ₩14,527 | -0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩15,169 | ₩15,183 | ₩14,393 | ₩14,648 | -3.44% | 33.6만 |
|---|
| 2026.02.20 | ₩15,129 | ₩15,323 | ₩14,995 | ₩15,250 | +0.80% | 32.8만 |
|---|
| 2026.02.19 | ₩14,915 | ₩15,149 | ₩14,748 | ₩15,116 | +1.35% | 40.5만 |
|---|
| 2026.02.18 | ₩14,594 | ₩15,062 | ₩14,594 | ₩14,995 | +2.75% | 33.2만 |
|---|
| 2026.02.17 | ₩14,514 | ₩14,674 | ₩14,467 | ₩14,621 | +0.74% | 25.3만 |
|---|
| 2026.02.13 | ₩14,460 | ₩14,561 | ₩14,313 | ₩14,487 | +0.19% | 26.4만 |
|---|
| 2026.02.12 | ₩14,875 | ₩14,888 | ₩14,340 | ₩14,460 | -2.79% | 27.4만 |
|---|
| 2026.02.11 | ₩15,276 | ₩15,357 | ₩14,741 | ₩14,848 | -2.80% | 30.2만 |
|---|
| 2026.02.10 | ₩15,129 | ₩15,290 | ₩15,116 | ₩15,156 | +0.18% | 29만 |
|---|
| 2026.02.09 | ₩15,116 | ₩15,196 | ₩14,982 | ₩15,062 | -0.35% | 28.7만 |
|---|
| 2026.02.06 | ₩14,955 | ₩15,203 | ₩14,955 | ₩15,089 | +0.89% | 38.8만 |
|---|
| 2026.02.05 | ₩14,969 | ₩15,036 | ₩14,828 | ₩14,942 | -0.18% | 36.9만 |
|---|
| 2026.02.04 | ₩15,062 | ₩15,330 | ₩14,882 | ₩15,036 | -0.18% | 31.6만 |
|---|
| 2026.02.03 | ₩14,848 | ₩15,196 | ₩14,621 | ₩14,835 | -0.09% | 40.9만 |
|---|
| 2026.02.02 | ₩15,143 | ₩15,437 | ₩15,116 | ₩15,250 | +0.71% | 32.5만 |
|---|
| 2026.01.30 | ₩14,929 | ₩15,163 | ₩14,808 | ₩15,129 | +1.34% | 33.6만 |
|---|
| 2026.01.29 | ₩15,009 | ₩15,156 | ₩14,844 | ₩15,102 | +0.62% | 26.9만 |
|---|
| 2026.01.28 | ₩15,062 | ₩15,263 | ₩14,842 | ₩14,888 | -1.15% | 26.8만 |
|---|
| 2026.01.27 | ₩14,995 | ₩15,022 | ₩14,795 | ₩14,982 | -0.09% | 123.9만 |
|---|
| 2026.01.26 | ₩15,062 | ₩15,196 | ₩14,955 | ₩15,036 | -0.18% | 17.4만 |
|---|
| 2026.01.23 | ₩15,196 | ₩15,303 | ₩15,022 | ₩15,102 | -0.62% | 24.2만 |
|---|
| 2026.01.22 | ₩15,316 | ₩15,530 | ₩15,250 | ₩15,303 | -0.09% | 35.3만 |
|---|
| 2026.01.21 | ₩15,009 | ₩15,316 | ₩14,942 | ₩15,303 | +1.96% | 40.1만 |
|---|
| 2026.01.20 | ₩15,223 | ₩15,303 | ₩14,788 | ₩14,902 | -2.11% | 32.7만 |
|---|
| 2026.01.16 | ₩15,664 | ₩15,664 | ₩15,303 | ₩15,437 | -1.45% | 27.8만 |
|---|
| 2026.01.15 | ₩15,290 | ₩15,658 | ₩15,248 | ₩15,571 | +1.84% | 31.4만 |
|---|
| 2026.01.14 | ₩15,250 | ₩15,444 | ₩15,129 | ₩15,303 | +0.35% | 30.9만 |
|---|
| 2026.01.13 | ₩15,357 | ₩15,357 | ₩15,102 | ₩15,156 | -1.31% | 26만 |
|---|
| 2026.01.12 | ₩15,316 | ₩15,403 | ₩15,209 | ₩15,397 | +0.52% | 33.2만 |
|---|
| 2026.01.09 | ₩15,758 | ₩15,872 | ₩15,397 | ₩15,410 | -2.21% | 35.5만 |
|---|
| 2026.01.08 | ₩15,370 | ₩15,798 | ₩15,370 | ₩15,678 | +2.00% | 38.6만 |
|---|
| 2026.01.07 | ₩15,397 | ₩15,571 | ₩15,129 | ₩15,423 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩15,250 | ₩15,504 | ₩15,183 | ₩15,450 | +1.32% | 39.8만 |
|---|
| 2026.01.05 | ₩15,129 | ₩15,530 | ₩15,076 | ₩15,316 | +1.24% | 38.8만 |
|---|
| 2026.01.02 | ₩15,223 | ₩15,337 | ₩15,069 | ₩15,209 | -0.09% | 54.7만 |
|---|
| 2025.12.31 | ₩15,397 | ₩15,423 | ₩15,102 | ₩15,263 | -0.87% | 36.3만 |
|---|
| 2025.12.30 | ₩15,410 | ₩15,517 | ₩15,316 | ₩15,370 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩15,530 | ₩15,658 | ₩15,370 | ₩15,530 | 0.00% | 39.6만 |
|---|
| 2025.12.26 | ₩15,343 | ₩15,671 | ₩15,276 | ₩15,651 | +2.01% | 41.9만 |
|---|
| 2025.12.24 | ₩15,383 | ₩15,504 | ₩15,276 | ₩15,357 | -0.17% | 26만 |
|---|
| 2025.12.23 | ₩14,929 | ₩15,510 | ₩14,874 | ₩15,464 | +3.58% | 61.3만 |
|---|
| 2025.12.22 | ₩14,915 | ₩15,102 | ₩14,908 | ₩14,942 | +0.18% | 40.2만 |
|---|
| 2025.12.19 | ₩14,888 | ₩14,995 | ₩14,781 | ₩14,929 | +0.27% | 102.1만 |
|---|
| 2025.12.18 | ₩14,835 | ₩14,935 | ₩14,654 | ₩14,821 | -0.09% | 46만 |
|---|
| 2025.12.17 | ₩14,661 | ₩14,795 | ₩14,447 | ₩14,741 | +0.55% | 52.9만 |
|---|
| 2025.12.16 | ₩14,848 | ₩15,089 | ₩14,594 | ₩14,768 | -0.54% | 51.3만 |
|---|
| 2025.12.15 | ₩14,862 | ₩15,209 | ₩14,781 | ₩15,062 | +1.35% | 91.6만 |
|---|
| 2025.12.12 | ₩14,821 | ₩15,129 | ₩14,741 | ₩15,116 | +1.99% | 52.3만 |
|---|
| 2025.12.11 | ₩14,460 | ₩14,761 | ₩14,447 | ₩14,714 | +1.76% | 36.9만 |
|---|
| 2025.12.10 | ₩14,193 | ₩14,581 | ₩14,193 | ₩14,393 | +1.41% | 34.7만 |
|---|
| 2025.12.09 | ₩13,832 | ₩14,220 | ₩13,832 | ₩14,153 | +2.32% | 27.2만 |
|---|
| 2025.12.08 | ₩14,099 | ₩14,099 | ₩13,805 | ₩13,858 | -1.71% | 36만 |
|---|
| 2025.12.05 | ₩14,179 | ₩14,233 | ₩13,878 | ₩14,006 | -1.23% | 32.5만 |
|---|
| 2025.12.04 | ₩14,019 | ₩14,046 | ₩13,865 | ₩13,925 | -0.67% | 32.3만 |
|---|
| 2025.12.03 | ₩13,992 | ₩14,340 | ₩13,939 | ₩14,166 | +1.24% | 30.3만 |
|---|
| 2025.12.02 | ₩13,885 | ₩13,952 | ₩13,778 | ₩13,858 | -0.19% | 104.3만 |
|---|
| 2025.12.01 | ₩13,671 | ₩13,925 | ₩13,497 | ₩13,818 | +1.08% | 39.9만 |
|---|
| 2025.11.28 | ₩13,497 | ₩13,778 | ₩13,497 | ₩13,698 | +1.49% | 21.7만 |
|---|
| 2025.11.26 | ₩13,404 | ₩13,858 | ₩13,404 | ₩13,658 | +1.90% | 40.2만 |
|---|
| 2025.11.25 | ₩12,989 | ₩13,557 | ₩12,989 | ₩13,524 | +4.12% | 57.8만 |
|---|
| 2025.11.24 | ₩13,310 | ₩13,310 | ₩13,029 | ₩13,109 | -1.51% | 43.8만 |
|---|
| 2025.11.21 | ₩13,016 | ₩13,430 | ₩12,842 | ₩13,390 | +2.88% | 30.6만 |
|---|
| 2025.11.20 | ₩12,975 | ₩13,096 | ₩12,775 | ₩12,895 | -0.62% | 22.4만 |
|---|
| 2025.11.19 | ₩13,149 | ₩13,149 | ₩12,855 | ₩12,855 | -2.24% | 32.1만 |
|---|
| 2025.11.18 | ₩13,256 | ₩13,323 | ₩13,009 | ₩13,096 | -1.21% | 24.1만 |
|---|
| 2025.11.17 | ₩13,738 | ₩13,738 | ₩13,183 | ₩13,230 | -3.70% | 30.5만 |
|---|
| 2025.11.14 | ₩13,698 | ₩13,765 | ₩13,511 | ₩13,738 | +0.29% | 28.2만 |
|---|
| 2025.11.13 | ₩13,765 | ₩13,858 | ₩13,684 | ₩13,778 | +0.10% | 22.9만 |
|---|
| 2025.11.12 | ₩13,765 | ₩13,856 | ₩13,751 | ₩13,791 | +0.19% | 24.7만 |
|---|
| 2025.11.11 | ₩13,898 | ₩13,916 | ₩13,705 | ₩13,738 | -1.15% | 27.3만 |
|---|
| 2025.11.10 | ₩13,658 | ₩14,032 | ₩13,642 | ₩13,925 | +1.96% | 31.7만 |
|---|
| 2025.11.07 | ₩13,564 | ₩13,805 | ₩13,450 | ₩13,618 | +0.39% | 38.3만 |
|---|
| 2025.11.06 | ₩13,644 | ₩13,845 | ₩13,457 | ₩13,564 | -0.59% | 46.1만 |
|---|
| 2025.11.05 | ₩13,577 | ₩13,925 | ₩13,190 | ₩13,564 | -0.10% | 48.4만 |
|---|
| 2025.11.04 | ₩13,243 | ₩13,492 | ₩13,243 | ₩13,283 | +0.30% | 45.3만 |
|---|
| 2025.11.03 | ₩13,537 | ₩13,638 | ₩13,283 | ₩13,363 | -1.28% | 36.1만 |
|---|
| 2025.10.31 | ₩13,297 | ₩13,644 | ₩13,136 | ₩13,631 | +2.52% | 43.9만 |
|---|
| 2025.10.30 | ₩13,363 | ₩13,698 | ₩13,283 | ₩13,337 | -0.20% | 26만 |
|---|
| 2025.10.29 | ₩13,591 | ₩13,705 | ₩13,430 | ₩13,484 | -0.79% | 32.8만 |
|---|
| 2025.10.28 | ₩13,698 | ₩13,751 | ₩13,577 | ₩13,684 | -0.10% | 26.3만 |
|---|
| 2025.10.27 | ₩14,032 | ₩14,032 | ₩13,698 | ₩13,765 | -1.91% | 18.6만 |
|---|
| 2025.10.24 | ₩14,126 | ₩14,153 | ₩13,979 | ₩14,019 | -0.76% | 19.8만 |
|---|
| 2025.10.23 | ₩14,099 | ₩14,126 | ₩13,965 | ₩14,086 | -0.09% | 17.4만 |
|---|
| 2025.10.22 | ₩13,992 | ₩14,119 | ₩13,965 | ₩13,992 | 0.00% | 22.9만 |
|---|
| 2025.10.21 | ₩13,845 | ₩14,059 | ₩13,805 | ₩13,965 | +0.87% | 20.2만 |
|---|
| 2025.10.20 | ₩13,805 | ₩13,965 | ₩13,738 | ₩13,898 | +0.68% | 20.5만 |
|---|
| 2025.10.17 | ₩13,925 | ₩14,059 | ₩13,711 | ₩13,751 | -1.25% | 19만 |
|---|
| 2025.10.16 | ₩13,791 | ₩13,992 | ₩13,698 | ₩13,939 | +1.07% | 27.7만 |
|---|
| 2025.10.15 | ₩14,032 | ₩14,193 | ₩13,805 | ₩13,818 | -1.53% | 25.4만 |
|---|
| 2025.10.14 | ₩13,872 | ₩14,159 | ₩13,872 | ₩14,032 | +1.16% | 28만 |
|---|
| 2025.10.13 | ₩13,631 | ₩14,059 | ₩13,631 | ₩14,046 | +3.04% | 62.2만 |
|---|
| 2025.10.10 | ₩13,912 | ₩14,006 | ₩13,551 | ₩13,618 | -2.12% | 31.4만 |
|---|