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 | ₩14,959 | ₩14,959 | ₩14,690 | ₩14,757 | -1.35% | 25.3만 |
| 2026.10.08 | ₩14,663 | ₩14,932 | ₩14,623 | ₩14,892 | +1.56% | 38.1만 |
| 2026.10.07 | ₩14,570 | ₩14,677 | ₩14,449 | ₩14,677 | +0.74% | 39.8만 |
| 2026.10.06 | ₩14,596 | ₩14,892 | ₩14,583 | ₩14,677 | +0.55% | 33.1만 |
| 2026.10.05 | ₩14,583 | ₩14,898 | ₩14,502 | ₩14,596 | +0.09% | 51.7만 |
| 2026.10.02 | ₩14,355 | ₩14,596 | ₩14,248 | ₩14,543 | +1.31% | 42.3만 |
| 2026.10.01 | ₩14,368 | ₩14,449 | ₩14,207 | ₩14,207 | -1.12% | 60.1만 |
| 2026.09.30 | ₩14,570 | ₩14,663 | ₩14,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,301 |
| -1.84% |
| 49.5만 |
| 2026.09.29 | ₩14,784 | ₩14,945 | ₩14,556 | ₩14,596 | -1.27% | 41.7만 |
|---|
| 2026.09.28 | ₩14,865 | ₩14,959 | ₩14,697 | ₩14,771 | -0.63% | 44.9만 |
|---|
| 2026.09.25 | ₩14,771 | ₩14,892 | ₩14,610 | ₩14,851 | +0.54% | 27만 |
|---|
| 2026.09.24 | ₩14,757 | ₩14,905 | ₩14,415 | ₩14,811 | +0.36% | 40.6만 |
|---|
| 2026.09.23 | ₩14,972 | ₩14,979 | ₩14,845 | ₩14,865 | -0.72% | 37.6만 |
|---|
| 2026.09.22 | ₩15,254 | ₩15,388 | ₩14,985 | ₩15,012 | -1.58% | 31.8만 |
|---|
| 2026.09.21 | ₩15,240 | ₩15,240 | ₩14,878 | ₩14,892 | -2.29% | 34.5만 |
|---|
| 2026.09.18 | ₩15,321 | ₩15,334 | ₩15,012 | ₩15,120 | -1.31% | 62.7만 |
|---|
| 2026.09.17 | ₩15,549 | ₩15,549 | ₩15,361 | ₩15,361 | -1.21% | 23.4만 |
|---|
| 2026.09.16 | ₩15,388 | ₩15,656 | ₩15,388 | ₩15,442 | +0.35% | 29.8만 |
|---|
| 2026.09.15 | ₩15,509 | ₩15,643 | ₩15,328 | ₩15,495 | -0.09% | 29.1만 |
|---|
| 2026.09.14 | ₩15,562 | ₩15,710 | ₩15,455 | ₩15,468 | -0.60% | 29.6만 |
|---|
| 2026.09.11 | ₩15,629 | ₩15,643 | ₩15,495 | ₩15,562 | -0.43% | 29.4만 |
|---|
| 2026.09.10 | ₩15,670 | ₩15,723 | ₩15,428 | ₩15,468 | -1.28% | 26.5만 |
|---|
| 2026.09.09 | ₩15,576 | ₩15,710 | ₩15,495 | ₩15,683 | +0.69% | 26.5만 |
|---|
| 2026.09.08 | ₩15,737 | ₩15,857 | ₩15,670 | ₩15,696 | -0.26% | 22.7만 |
|---|
| 2026.09.04 | ₩15,723 | ₩15,992 | ₩15,670 | ₩15,938 | +1.37% | 26만 |
|---|
| 2026.09.03 | ₩15,777 | ₩15,911 | ₩15,616 | ₩15,831 | +0.34% | 24.5만 |
|---|
| 2026.09.02 | ₩15,643 | ₩15,884 | ₩15,603 | ₩15,616 | -0.17% | 31.2만 |
|---|
| 2026.09.01 | ₩15,589 | ₩15,629 | ₩15,388 | ₩15,535 | -0.34% | 25.9만 |
|---|
| 2026.08.31 | ₩15,844 | ₩15,985 | ₩15,589 | ₩15,616 | -1.44% | 25만 |
|---|
| 2026.08.28 | ₩15,777 | ₩16,025 | ₩15,683 | ₩15,925 | +0.94% | 26.9만 |
|---|
| 2026.08.27 | ₩15,764 | ₩15,764 | ₩15,596 | ₩15,696 | -0.43% | 22.1만 |
|---|
| 2026.08.26 | ₩15,911 | ₩16,079 | ₩15,831 | ₩15,844 | -0.42% | 25.5만 |
|---|
| 2026.08.25 | ₩16,072 | ₩16,146 | ₩15,844 | ₩15,965 | -0.67% | 22.2만 |
|---|
| 2026.08.24 | ₩16,166 | ₩16,354 | ₩16,045 | ₩16,059 | -0.66% | 27.2만 |
|---|
| 2026.08.21 | ₩16,045 | ₩16,206 | ₩15,589 | ₩16,179 | +0.84% | 66.5만 |
|---|
| 2026.08.20 | ₩15,911 | ₩16,327 | ₩15,911 | ₩16,233 | +2.02% | 22.4만 |
|---|
| 2026.08.19 | ₩16,072 | ₩16,287 | ₩15,945 | ₩16,086 | +0.08% | 28만 |
|---|
| 2026.08.18 | ₩16,475 | ₩16,475 | ₩16,005 | ₩16,018 | -2.77% | 21.1만 |
|---|
| 2026.08.17 | ₩16,595 | ₩16,615 | ₩16,287 | ₩16,354 | -1.46% | 33.9만 |
|---|
| 2026.08.14 | ₩16,716 | ₩16,803 | ₩16,622 | ₩16,662 | -0.32% | 27.2만 |
|---|
| 2026.08.13 | ₩16,730 | ₩16,837 | ₩16,555 | ₩16,649 | -0.48% | 28.2만 |
|---|
| 2026.08.12 | ₩16,381 | ₩16,569 | ₩16,340 | ₩16,555 | +1.06% | 26.7만 |
|---|
| 2026.08.11 | ₩16,206 | ₩16,629 | ₩16,193 | ₩16,434 | +1.41% | 33.1만 |
|---|
| 2026.08.10 | ₩16,756 | ₩16,756 | ₩16,005 | ₩16,166 | -3.52% | 30.8만 |
|---|
| 2026.08.07 | ₩16,569 | ₩16,582 | ₩16,273 | ₩16,314 | -1.54% | 36.1만 |
|---|
| 2026.08.06 | ₩16,931 | ₩16,998 | ₩16,267 | ₩16,488 | -2.61% | 30.8만 |
|---|
| 2026.08.05 | ₩16,689 | ₩17,239 | ₩16,233 | ₩16,676 | -0.08% | 50.1만 |
|---|
| 2026.08.04 | ₩16,005 | ₩16,488 | ₩16,005 | ₩16,314 | +1.93% | 28.2만 |
|---|
| 2026.08.03 | ₩15,938 | ₩16,233 | ₩15,841 | ₩16,139 | +1.26% | 33.6만 |
|---|
| 2026.07.31 | ₩16,112 | ₩16,247 | ₩15,857 | ₩16,126 | +0.08% | 25.4만 |
|---|
| 2026.07.30 | ₩16,555 | ₩16,555 | ₩16,045 | ₩16,045 | -3.08% | 20.2만 |
|---|
| 2026.07.29 | ₩16,488 | ₩16,697 | ₩16,394 | ₩16,542 | +0.33% | 26.3만 |
|---|
| 2026.07.28 | ₩16,797 | ₩16,823 | ₩16,542 | ₩16,569 | -1.36% | 17.9만 |
|---|
| 2026.07.27 | ₩16,488 | ₩16,689 | ₩16,327 | ₩16,622 | +0.81% | 17.2만 |
|---|
| 2026.07.24 | ₩15,925 | ₩16,408 | ₩15,925 | ₩16,139 | +1.35% | 22만 |
|---|
| 2026.07.23 | ₩15,764 | ₩16,072 | ₩15,737 | ₩16,059 | +1.87% | 26.9만 |
|---|
| 2026.07.22 | ₩16,153 | ₩16,179 | ₩15,925 | ₩16,018 | -0.83% | 27.5만 |
|---|
| 2026.07.21 | ₩16,408 | ₩16,408 | ₩16,139 | ₩16,287 | -0.74% | 26.3만 |
|---|
| 2026.07.20 | ₩16,461 | ₩16,662 | ₩16,287 | ₩16,515 | +0.33% | 32.8만 |
|---|
| 2026.07.17 | ₩16,703 | ₩16,770 | ₩16,253 | ₩16,300 | -2.41% | 22.6만 |
|---|
| 2026.07.16 | ₩16,689 | ₩17,553 | ₩16,562 | ₩16,703 | +0.08% | 29.9만 |
|---|
| 2026.07.15 | ₩16,595 | ₩16,743 | ₩16,448 | ₩16,515 | -0.49% | 26.6만 |
|---|
| 2026.07.14 | ₩17,078 | ₩17,078 | ₩16,642 | ₩16,770 | -1.81% | 30.3만 |
|---|
| 2026.07.13 | ₩16,837 | ₩17,105 | ₩16,770 | ₩17,065 | +1.35% | 33.7만 |
|---|
| 2026.07.10 | ₩16,743 | ₩16,917 | ₩16,622 | ₩16,770 | +0.16% | 32.2만 |
|---|
| 2026.07.09 | ₩16,730 | ₩16,770 | ₩16,327 | ₩16,770 | +0.24% | 20.8만 |
|---|
| 2026.07.08 | ₩16,689 | ₩16,917 | ₩16,636 | ₩16,689 | 0.00% | 26.2만 |
|---|
| 2026.07.07 | ₩16,783 | ₩16,783 | ₩16,347 | ₩16,662 | -0.72% | 32.1만 |
|---|
| 2026.07.06 | ₩17,145 | ₩17,152 | ₩16,582 | ₩16,609 | -3.13% | 27.1만 |
|---|
| 2026.07.02 | ₩17,199 | ₩17,280 | ₩17,065 | ₩17,132 | -0.39% | 20.1만 |
|---|
| 2026.07.01 | ₩16,984 | ₩17,212 | ₩16,984 | ₩17,132 | +0.87% | 25.6만 |
|---|
| 2026.06.30 | ₩17,199 | ₩17,253 | ₩16,864 | ₩16,917 | -1.64% | 28.1만 |
|---|
| 2026.06.29 | ₩18,017 | ₩18,044 | ₩17,373 | ₩17,373 | -3.57% | 27.5만 |
|---|
| 2026.06.26 | ₩17,602 | ₩18,071 | ₩17,602 | ₩17,843 | +1.37% | 141만 |
|---|
| 2026.06.25 | ₩17,628 | ₩17,863 | ₩17,534 | ₩17,628 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩17,561 | ₩17,870 | ₩17,494 | ₩17,521 | -0.23% | 29.8만 |
|---|
| 2026.06.23 | ₩17,253 | ₩17,474 | ₩17,145 | ₩17,454 | +1.17% | 21.2만 |
|---|
| 2026.06.22 | ₩17,347 | ₩17,534 | ₩17,159 | ₩17,159 | -1.08% | 30.8만 |
|---|
| 2026.06.18 | ₩17,159 | ₩17,568 | ₩17,159 | ₩17,387 | +1.33% | 41만 |
|---|
| 2026.06.17 | ₩17,534 | ₩17,642 | ₩16,998 | ₩17,105 | -2.45% | 28.2만 |
|---|
| 2026.06.16 | ₩17,789 | ₩18,031 | ₩17,514 | ₩17,548 | -1.36% | 26.7만 |
|---|
| 2026.06.15 | ₩17,186 | ₩17,615 | ₩17,186 | ₩17,615 | +2.50% | 51만 |
|---|
| 2026.06.12 | ₩18,111 | ₩18,782 | ₩17,695 | ₩17,709 | -2.22% | 38.3만 |
|---|
| 2026.06.11 | ₩17,722 | ₩18,017 | ₩17,683 | ₩17,991 | +1.51% | 33.9만 |
|---|
| 2026.06.10 | ₩17,038 | ₩17,776 | ₩16,984 | ₩17,655 | +3.62% | 33만 |
|---|
| 2026.06.09 | ₩16,434 | ₩16,971 | ₩16,434 | ₩16,958 | +3.18% | 37.1만 |
|---|
| 2026.06.08 | ₩16,179 | ₩16,374 | ₩16,179 | ₩16,206 | +0.17% | 21.2만 |
|---|
| 2026.06.05 | ₩16,233 | ₩16,381 | ₩16,079 | ₩16,179 | -0.33% | 16.4만 |
|---|
| 2026.06.04 | ₩16,072 | ₩16,247 | ₩16,018 | ₩16,193 | +0.75% | 27.4만 |
|---|
| 2026.06.03 | ₩15,965 | ₩16,018 | ₩15,683 | ₩15,750 | -1.34% | 22.3만 |
|---|
| 2026.06.02 | ₩16,340 | ₩16,340 | ₩15,978 | ₩16,099 | -1.48% | 26.5만 |
|---|
| 2026.06.01 | ₩15,898 | ₩16,354 | ₩15,898 | ₩16,340 | +2.78% | 29.9만 |
|---|
| 2026.05.29 | ₩16,139 | ₩16,193 | ₩15,938 | ₩15,951 | -1.16% | 29.3만 |
|---|
| 2026.05.28 | ₩15,992 | ₩16,281 | ₩15,992 | ₩16,153 | +1.01% | 21.9만 |
|---|
| 2026.05.27 | ₩15,898 | ₩16,166 | ₩15,696 | ₩16,059 | +1.01% | 31.3만 |
|---|
| 2026.05.26 | ₩15,643 | ₩15,904 | ₩15,643 | ₩15,817 | +1.11% | 23.7만 |
|---|
| 2026.05.22 | ₩15,710 | ₩15,844 | ₩15,596 | ₩15,629 | -0.51% | 20.8만 |
|---|
| 2026.05.21 | ₩15,495 | ₩15,770 | ₩15,240 | ₩15,683 | +1.21% | 25.7만 |
|---|
| 2026.05.20 | ₩15,589 | ₩15,817 | ₩15,294 | ₩15,656 | +0.43% | 29만 |
|---|
| 2026.05.19 | ₩15,764 | ₩15,931 | ₩15,650 | ₩15,750 | -0.09% | 31.9만 |
|---|
| 2026.05.18 | ₩15,683 | ₩15,891 | ₩15,683 | ₩15,831 | +0.94% | 26.8만 |
|---|
| 2026.05.15 | ₩15,670 | ₩15,764 | ₩15,455 | ₩15,576 | -0.60% | 23.9만 |
|---|
| 2026.05.14 | ₩15,656 | ₩15,790 | ₩15,509 | ₩15,710 | +0.34% | 27.9만 |
|---|
| 2026.05.13 | ₩15,361 | ₩15,468 | ₩15,160 | ₩15,455 | +0.61% | 33.3만 |
|---|
| 2026.05.12 | ₩15,844 | ₩15,844 | ₩15,334 | ₩15,388 | -2.88% | 35.2만 |
|---|
| 2026.05.11 | ₩15,039 | ₩15,723 | ₩15,039 | ₩15,495 | +3.03% | 35.2만 |
|---|
| 2026.05.08 | ₩15,281 | ₩15,650 | ₩15,133 | ₩15,603 | +2.11% | 34.2만 |
|---|
| 2026.05.07 | ₩15,375 | ₩15,650 | ₩15,120 | ₩15,240 | -0.87% | 51.3만 |
|---|
| 2026.05.06 | ₩15,884 | ₩16,233 | ₩14,972 | ₩15,254 | -3.97% | 86.1만 |
|---|
| 2026.05.05 | ₩16,340 | ₩16,790 | ₩16,280 | ₩16,730 | +2.38% | 25.3만 |
|---|
| 2026.05.04 | ₩16,542 | ₩16,662 | ₩16,126 | ₩16,381 | -0.97% | 23.2만 |
|---|
| 2026.05.01 | ₩16,797 | ₩16,857 | ₩16,448 | ₩16,676 | -0.72% | 29.1만 |
|---|
| 2026.04.30 | ₩16,609 | ₩16,756 | ₩16,293 | ₩16,756 | +0.89% | 32.4만 |
|---|
| 2026.04.29 | ₩16,354 | ₩16,810 | ₩16,247 | ₩16,756 | +2.46% | 66.7만 |
|---|
| 2026.04.28 | ₩16,582 | ₩16,609 | ₩16,340 | ₩16,354 | -1.38% | 23.2만 |
|---|
| 2026.04.27 | ₩16,434 | ₩16,770 | ₩16,434 | ₩16,569 | +0.82% | 20만 |
|---|
| 2026.04.24 | ₩16,314 | ₩16,528 | ₩16,226 | ₩16,515 | +1.23% | 29.7만 |
|---|
| 2026.04.23 | ₩16,018 | ₩16,428 | ₩16,018 | ₩16,421 | +2.51% | 28.1만 |
|---|
| 2026.04.22 | ₩15,992 | ₩16,079 | ₩15,925 | ₩16,018 | +0.17% | 23.4만 |
|---|
| 2026.04.21 | ₩15,925 | ₩16,086 | ₩15,817 | ₩15,857 | -0.42% | 21.3만 |
|---|
| 2026.04.20 | ₩16,045 | ₩16,126 | ₩15,844 | ₩15,844 | -1.25% | 20.1만 |
|---|
| 2026.04.17 | ₩15,992 | ₩16,260 | ₩15,965 | ₩16,099 | +0.67% | 19.7만 |
|---|
| 2026.04.16 | ₩15,737 | ₩15,804 | ₩15,629 | ₩15,750 | +0.09% | 30.6만 |
|---|
| 2026.04.15 | ₩15,656 | ₩15,951 | ₩15,603 | ₩15,817 | +1.03% | 27.3만 |
|---|
| 2026.04.14 | ₩15,670 | ₩15,911 | ₩15,670 | ₩15,723 | +0.34% | 29.7만 |
|---|
| 2026.04.13 | ₩15,468 | ₩15,683 | ₩15,334 | ₩15,656 | +1.21% | 24.7만 |
|---|
| 2026.04.10 | ₩15,576 | ₩15,884 | ₩15,442 | ₩15,576 | 0.00% | 24.8만 |
|---|
| 2026.04.09 | ₩15,495 | ₩15,750 | ₩15,442 | ₩15,723 | +1.47% | 28.9만 |
|---|
| 2026.04.08 | ₩15,723 | ₩15,764 | ₩15,482 | ₩15,629 | -0.60% | 59.5만 |
|---|
| 2026.04.07 | ₩14,932 | ₩15,281 | ₩14,898 | ₩15,160 | +1.53% | 37.5만 |
|---|
| 2026.04.06 | ₩14,717 | ₩15,012 | ₩14,663 | ₩14,945 | +1.55% | 32.1만 |
|---|
| 2026.04.02 | ₩14,435 | ₩14,865 | ₩14,382 | ₩14,811 | +2.60% | 35만 |
|---|
| 2026.04.01 | ₩14,744 | ₩14,905 | ₩14,650 | ₩14,757 | +0.09% | 41만 |
|---|
| 2026.03.31 | ₩14,663 | ₩14,731 | ₩14,422 | ₩14,637 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩14,502 | ₩14,556 | ₩14,295 | ₩14,435 | -0.46% | 34.2만 |
|---|
| 2026.03.27 | ₩14,757 | ₩14,798 | ₩14,395 | ₩14,422 | -2.27% | 23.7만 |
|---|
| 2026.03.26 | ₩15,039 | ₩15,160 | ₩14,771 | ₩14,878 | -1.07% | 23.7만 |
|---|
| 2026.03.25 | ₩15,254 | ₩15,334 | ₩14,932 | ₩15,106 | -0.97% | 24.9만 |
|---|
| 2026.03.24 | ₩15,026 | ₩15,187 | ₩14,979 | ₩15,146 | +0.80% | 22.9만 |
|---|
| 2026.03.23 | ₩15,066 | ₩15,361 | ₩14,784 | ₩15,106 | +0.27% | 34.1만 |
|---|
| 2026.03.20 | ₩14,918 | ₩15,079 | ₩14,516 | ₩14,650 | -1.80% | 57.9만 |
|---|
| 2026.03.19 | ₩14,382 | ₩15,012 | ₩14,382 | ₩14,851 | +3.26% | 35.2만 |
|---|
| 2026.03.18 | ₩14,543 | ₩14,643 | ₩14,355 | ₩14,462 | -0.55% | 43.2만 |
|---|
| 2026.03.17 | ₩14,999 | ₩15,193 | ₩14,784 | ₩14,824 | -1.16% | 31.6만 |
|---|
| 2026.03.16 | ₩15,348 | ₩15,348 | ₩14,918 | ₩14,959 | -2.53% | 31만 |
|---|
| 2026.03.13 | ₩15,220 | ₩15,428 | ₩15,066 | ₩15,146 | -0.48% | 34.3만 |
|---|
| 2026.03.12 | ₩15,053 | ₩15,361 | ₩15,012 | ₩15,187 | +0.89% | 54.9만 |
|---|
| 2026.03.11 | ₩15,146 | ₩15,375 | ₩15,106 | ₩15,267 | +0.80% | 44.6만 |
|---|
| 2026.03.10 | ₩15,240 | ₩15,629 | ₩15,133 | ₩15,361 | +0.79% | 56만 |
|---|
| 2026.03.09 | ₩15,348 | ₩15,506 | ₩14,871 | ₩15,401 | +0.35% | 64.6만 |
|---|
| 2026.03.06 | ₩15,938 | ₩16,153 | ₩15,683 | ₩15,696 | -1.52% | 64.7만 |
|---|
| 2026.03.05 | ₩17,441 | ₩17,521 | ₩16,354 | ₩16,354 | -6.23% | 88만 |
|---|
| 2026.03.04 | ₩17,441 | ₩17,856 | ₩16,555 | ₩17,521 | +0.46% | 146.1만 |
|---|
| 2026.03.03 | ₩14,516 | ₩14,932 | ₩14,395 | ₩14,851 | +2.31% | 40.4만 |
|---|
| 2026.03.02 | ₩14,905 | ₩15,146 | ₩14,731 | ₩14,865 | -0.27% | 52.8만 |
|---|
| 2026.02.27 | ₩14,663 | ₩15,281 | ₩14,610 | ₩15,240 | +3.93% | 54.7만 |
|---|
| 2026.02.26 | ₩14,811 | ₩15,079 | ₩14,731 | ₩14,905 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩14,677 | ₩14,744 | ₩14,343 | ₩14,704 | +0.18% | 24.2만 |
|---|
| 2026.02.24 | ₩14,704 | ₩14,905 | ₩14,529 | ₩14,570 | -0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩15,214 | ₩15,227 | ₩14,435 | ₩14,690 | -3.44% | 33.6만 |
|---|
| 2026.02.20 | ₩15,173 | ₩15,368 | ₩15,039 | ₩15,294 | +0.80% | 32.8만 |
|---|
| 2026.02.19 | ₩14,959 | ₩15,193 | ₩14,791 | ₩15,160 | +1.35% | 40.5만 |
|---|
| 2026.02.18 | ₩14,637 | ₩15,106 | ₩14,637 | ₩15,039 | +2.75% | 33.2만 |
|---|
| 2026.02.17 | ₩14,556 | ₩14,717 | ₩14,509 | ₩14,663 | +0.74% | 25.3만 |
|---|
| 2026.02.13 | ₩14,502 | ₩14,603 | ₩14,355 | ₩14,529 | +0.19% | 26.4만 |
|---|
| 2026.02.12 | ₩14,918 | ₩14,932 | ₩14,382 | ₩14,502 | -2.79% | 27.4만 |
|---|
| 2026.02.11 | ₩15,321 | ₩15,401 | ₩14,784 | ₩14,892 | -2.80% | 30.2만 |
|---|
| 2026.02.10 | ₩15,173 | ₩15,334 | ₩15,160 | ₩15,200 | +0.18% | 29만 |
|---|
| 2026.02.09 | ₩15,160 | ₩15,240 | ₩15,026 | ₩15,106 | -0.35% | 28.7만 |
|---|
| 2026.02.06 | ₩14,999 | ₩15,247 | ₩14,999 | ₩15,133 | +0.89% | 38.8만 |
|---|
| 2026.02.05 | ₩15,012 | ₩15,079 | ₩14,871 | ₩14,985 | -0.18% | 36.9만 |
|---|
| 2026.02.04 | ₩15,106 | ₩15,375 | ₩14,925 | ₩15,079 | -0.18% | 31.6만 |
|---|
| 2026.02.03 | ₩14,892 | ₩15,240 | ₩14,663 | ₩14,878 | -0.09% | 40.9만 |
|---|
| 2026.02.02 | ₩15,187 | ₩15,482 | ₩15,160 | ₩15,294 | +0.71% | 32.5만 |
|---|
| 2026.01.30 | ₩14,972 | ₩15,207 | ₩14,851 | ₩15,173 | +1.34% | 33.6만 |
|---|
| 2026.01.29 | ₩15,053 | ₩15,200 | ₩14,888 | ₩15,146 | +0.62% | 26.9만 |
|---|
| 2026.01.28 | ₩15,106 | ₩15,307 | ₩14,885 | ₩14,932 | -1.15% | 26.8만 |
|---|
| 2026.01.27 | ₩15,039 | ₩15,066 | ₩14,838 | ₩15,026 | -0.09% | 123.9만 |
|---|
| 2026.01.26 | ₩15,106 | ₩15,240 | ₩14,999 | ₩15,079 | -0.18% | 17.4만 |
|---|
| 2026.01.23 | ₩15,240 | ₩15,348 | ₩15,066 | ₩15,146 | -0.62% | 24.2만 |
|---|
| 2026.01.22 | ₩15,361 | ₩15,576 | ₩15,294 | ₩15,348 | -0.09% | 35.3만 |
|---|
| 2026.01.21 | ₩15,053 | ₩15,361 | ₩14,985 | ₩15,348 | +1.96% | 40.1만 |
|---|
| 2026.01.20 | ₩15,267 | ₩15,348 | ₩14,831 | ₩14,945 | -2.11% | 32.7만 |
|---|
| 2026.01.16 | ₩15,710 | ₩15,710 | ₩15,348 | ₩15,482 | -1.45% | 27.8만 |
|---|
| 2026.01.15 | ₩15,334 | ₩15,703 | ₩15,293 | ₩15,616 | +1.84% | 31.4만 |
|---|
| 2026.01.14 | ₩15,294 | ₩15,489 | ₩15,173 | ₩15,348 | +0.35% | 30.9만 |
|---|
| 2026.01.13 | ₩15,401 | ₩15,401 | ₩15,146 | ₩15,200 | -1.31% | 26만 |
|---|
| 2026.01.12 | ₩15,361 | ₩15,448 | ₩15,254 | ₩15,442 | +0.52% | 33.2만 |
|---|
| 2026.01.09 | ₩15,804 | ₩15,918 | ₩15,442 | ₩15,455 | -2.21% | 35.5만 |
|---|
| 2026.01.08 | ₩15,415 | ₩15,844 | ₩15,415 | ₩15,723 | +2.00% | 38.6만 |
|---|
| 2026.01.07 | ₩15,442 | ₩15,616 | ₩15,173 | ₩15,468 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩15,294 | ₩15,549 | ₩15,227 | ₩15,495 | +1.32% | 39.8만 |
|---|
| 2026.01.05 | ₩15,173 | ₩15,576 | ₩15,120 | ₩15,361 | +1.24% | 38.8만 |
|---|
| 2026.01.02 | ₩15,267 | ₩15,381 | ₩15,113 | ₩15,254 | -0.09% | 54.7만 |
|---|
| 2025.12.31 | ₩15,442 | ₩15,468 | ₩15,146 | ₩15,307 | -0.87% | 36.3만 |
|---|
| 2025.12.30 | ₩15,455 | ₩15,562 | ₩15,361 | ₩15,415 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩15,576 | ₩15,703 | ₩15,415 | ₩15,576 | 0.00% | 39.6만 |
|---|
| 2025.12.26 | ₩15,388 | ₩15,717 | ₩15,321 | ₩15,696 | +2.01% | 41.9만 |
|---|
| 2025.12.24 | ₩15,428 | ₩15,549 | ₩15,321 | ₩15,401 | -0.17% | 26만 |
|---|
| 2025.12.23 | ₩14,972 | ₩15,556 | ₩14,917 | ₩15,509 | +3.58% | 61.3만 |
|---|
| 2025.12.22 | ₩14,959 | ₩15,146 | ₩14,952 | ₩14,985 | +0.18% | 40.2만 |
|---|
| 2025.12.19 | ₩14,932 | ₩15,039 | ₩14,824 | ₩14,972 | +0.27% | 102.1만 |
|---|
| 2025.12.18 | ₩14,878 | ₩14,979 | ₩14,697 | ₩14,865 | -0.09% | 46만 |
|---|
| 2025.12.17 | ₩14,704 | ₩14,838 | ₩14,489 | ₩14,784 | +0.55% | 52.9만 |
|---|
| 2025.12.16 | ₩14,892 | ₩15,133 | ₩14,637 | ₩14,811 | -0.54% | 51.3만 |
|---|
| 2025.12.15 | ₩14,905 | ₩15,254 | ₩14,824 | ₩15,106 | +1.35% | 91.6만 |
|---|
| 2025.12.12 | ₩14,865 | ₩15,173 | ₩14,784 | ₩15,160 | +1.99% | 52.3만 |
|---|
| 2025.12.11 | ₩14,502 | ₩14,804 | ₩14,489 | ₩14,757 | +1.76% | 36.9만 |
|---|
| 2025.12.10 | ₩14,234 | ₩14,623 | ₩14,234 | ₩14,435 | +1.41% | 34.7만 |
|---|
| 2025.12.09 | ₩13,872 | ₩14,261 | ₩13,872 | ₩14,194 | +2.32% | 27.2만 |
|---|
| 2025.12.08 | ₩14,140 | ₩14,140 | ₩13,845 | ₩13,899 | -1.71% | 36만 |
|---|
| 2025.12.05 | ₩14,221 | ₩14,274 | ₩13,919 | ₩14,046 | -1.23% | 32.5만 |
|---|
| 2025.12.04 | ₩14,060 | ₩14,087 | ₩13,905 | ₩13,966 | -0.67% | 32.3만 |
|---|
| 2025.12.03 | ₩14,033 | ₩14,382 | ₩13,979 | ₩14,207 | +1.24% | 30.3만 |
|---|
| 2025.12.02 | ₩13,926 | ₩13,993 | ₩13,818 | ₩13,899 | -0.19% | 104.3만 |
|---|
| 2025.12.01 | ₩13,711 | ₩13,966 | ₩13,537 | ₩13,859 | +1.08% | 39.9만 |
|---|
| 2025.11.28 | ₩13,537 | ₩13,818 | ₩13,537 | ₩13,738 | +1.49% | 21.7만 |
|---|
| 2025.11.26 | ₩13,443 | ₩13,899 | ₩13,443 | ₩13,698 | +1.90% | 40.2만 |
|---|
| 2025.11.25 | ₩13,027 | ₩13,597 | ₩13,027 | ₩13,563 | +4.12% | 57.8만 |
|---|
| 2025.11.24 | ₩13,349 | ₩13,349 | ₩13,067 | ₩13,147 | -1.51% | 43.8만 |
|---|
| 2025.11.21 | ₩13,054 | ₩13,469 | ₩12,879 | ₩13,429 | +2.88% | 30.6만 |
|---|
| 2025.11.20 | ₩13,013 | ₩13,134 | ₩12,812 | ₩12,933 | -0.62% | 22.4만 |
|---|
| 2025.11.19 | ₩13,188 | ₩13,188 | ₩12,893 | ₩12,893 | -2.24% | 32.1만 |
|---|
| 2025.11.18 | ₩13,295 | ₩13,362 | ₩13,047 | ₩13,134 | -1.21% | 24.1만 |
|---|
| 2025.11.17 | ₩13,778 | ₩13,778 | ₩13,221 | ₩13,268 | -3.70% | 30.5만 |
|---|
| 2025.11.14 | ₩13,738 | ₩13,805 | ₩13,550 | ₩13,778 | +0.29% | 28.2만 |
|---|
| 2025.11.13 | ₩13,805 | ₩13,899 | ₩13,724 | ₩13,818 | +0.10% | 22.9만 |
|---|
| 2025.11.12 | ₩13,805 | ₩13,896 | ₩13,791 | ₩13,832 | +0.19% | 24.7만 |
|---|
| 2025.11.11 | ₩13,939 | ₩13,956 | ₩13,744 | ₩13,778 | -1.15% | 27.3만 |
|---|
| 2025.11.10 | ₩13,698 | ₩14,073 | ₩13,681 | ₩13,966 | +1.96% | 31.7만 |
|---|
| 2025.11.07 | ₩13,604 | ₩13,845 | ₩13,490 | ₩13,657 | +0.39% | 38.3만 |
|---|
| 2025.11.06 | ₩13,684 | ₩13,885 | ₩13,496 | ₩13,604 | -0.59% | 46.1만 |
|---|
| 2025.11.05 | ₩13,617 | ₩13,966 | ₩13,228 | ₩13,604 | -0.10% | 48.4만 |
|---|
| 2025.11.04 | ₩13,282 | ₩13,531 | ₩13,282 | ₩13,322 | +0.30% | 45.3만 |
|---|
| 2025.11.03 | ₩13,577 | ₩13,677 | ₩13,322 | ₩13,402 | -1.28% | 36.1만 |
|---|
| 2025.10.31 | ₩13,335 | ₩13,684 | ₩13,174 | ₩13,671 | +2.52% | 43.9만 |
|---|
| 2025.10.30 | ₩13,402 | ₩13,738 | ₩13,322 | ₩13,376 | -0.20% | 26만 |
|---|
| 2025.10.29 | ₩13,630 | ₩13,744 | ₩13,469 | ₩13,523 | -0.79% | 32.8만 |
|---|
| 2025.10.28 | ₩13,738 | ₩13,791 | ₩13,617 | ₩13,724 | -0.10% | 26.3만 |
|---|
| 2025.10.27 | ₩14,073 | ₩14,073 | ₩13,738 | ₩13,805 | -1.91% | 18.6만 |
|---|
| 2025.10.24 | ₩14,167 | ₩14,194 | ₩14,020 | ₩14,060 | -0.76% | 19.8만 |
|---|
| 2025.10.23 | ₩14,140 | ₩14,167 | ₩14,006 | ₩14,127 | -0.09% | 17.4만 |
|---|
| 2025.10.22 | ₩14,033 | ₩14,160 | ₩14,006 | ₩14,033 | 0.00% | 22.9만 |
|---|
| 2025.10.21 | ₩13,885 | ₩14,100 | ₩13,845 | ₩14,006 | +0.87% | 20.2만 |
|---|
| 2025.10.20 | ₩13,845 | ₩14,006 | ₩13,778 | ₩13,939 | +0.68% | 20.5만 |
|---|
| 2025.10.17 | ₩13,966 | ₩14,100 | ₩13,751 | ₩13,791 | -1.25% | 19만 |
|---|
| 2025.10.16 | ₩13,832 | ₩14,033 | ₩13,738 | ₩13,979 | +1.07% | 27.7만 |
|---|
| 2025.10.15 | ₩14,073 | ₩14,234 | ₩13,845 | ₩13,859 | -1.53% | 25.4만 |
|---|
| 2025.10.14 | ₩13,912 | ₩14,201 | ₩13,912 | ₩14,073 | +1.16% | 28만 |
|---|
| 2025.10.13 | ₩13,671 | ₩14,100 | ₩13,671 | ₩14,087 | +3.04% | 62.2만 |
|---|
| 2025.10.10 | ₩13,952 | ₩14,046 | ₩13,590 | ₩13,657 | -2.12% | 31.4만 |
|---|