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 | ₩14,931 | ₩14,931 | ₩14,663 | ₩14,730 | -1.35% | 25.3만 |
| 2026.10.08 | ₩14,636 | ₩14,904 | ₩14,596 | ₩14,864 | +1.56% | 38.1만 |
| 2026.10.07 | ₩14,542 | ₩14,650 | ₩14,422 | ₩14,650 | +0.74% | 39.8만 |
| 2026.10.06 | ₩14,569 | ₩14,864 | ₩14,556 | ₩14,650 | +0.55% | 33.1만 |
| 2026.10.05 | ₩14,556 | ₩14,870 | ₩14,475 | ₩14,569 | +0.09% | 51.7만 |
| 2026.10.02 | ₩14,328 | ₩14,569 | ₩14,221 | ₩14,516 | +1.31% | 42.3만 |
| 2026.10.01 | ₩14,342 | ₩14,422 | ₩14,181 | ₩14,181 | -1.12% | 60.1만 |
| 2026.09.30 | ₩14,542 | ₩14,636 | ₩14,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,275 |
| -1.84% |
| 49.5만 |
| 2026.09.29 | ₩14,757 | ₩14,917 | ₩14,529 | ₩14,569 | -1.27% | 41.7만 |
|---|
| 2026.09.28 | ₩14,837 | ₩14,931 | ₩14,670 | ₩14,743 | -0.63% | 44.9만 |
|---|
| 2026.09.25 | ₩14,743 | ₩14,864 | ₩14,583 | ₩14,824 | +0.54% | 27만 |
|---|
| 2026.09.24 | ₩14,730 | ₩14,877 | ₩14,388 | ₩14,783 | +0.36% | 40.6만 |
|---|
| 2026.09.23 | ₩14,944 | ₩14,951 | ₩14,817 | ₩14,837 | -0.72% | 37.6만 |
|---|
| 2026.09.22 | ₩15,225 | ₩15,359 | ₩14,958 | ₩14,984 | -1.58% | 31.8만 |
|---|
| 2026.09.21 | ₩15,212 | ₩15,212 | ₩14,850 | ₩14,864 | -2.29% | 34.5만 |
|---|
| 2026.09.18 | ₩15,292 | ₩15,306 | ₩14,984 | ₩15,091 | -1.31% | 62.7만 |
|---|
| 2026.09.17 | ₩15,520 | ₩15,520 | ₩15,332 | ₩15,332 | -1.21% | 23.4만 |
|---|
| 2026.09.16 | ₩15,359 | ₩15,627 | ₩15,359 | ₩15,413 | +0.35% | 29.8만 |
|---|
| 2026.09.15 | ₩15,480 | ₩15,614 | ₩15,299 | ₩15,466 | -0.09% | 29.1만 |
|---|
| 2026.09.14 | ₩15,533 | ₩15,681 | ₩15,426 | ₩15,440 | -0.60% | 29.6만 |
|---|
| 2026.09.11 | ₩15,600 | ₩15,614 | ₩15,466 | ₩15,533 | -0.43% | 29.4만 |
|---|
| 2026.09.10 | ₩15,640 | ₩15,694 | ₩15,399 | ₩15,440 | -1.28% | 26.5만 |
|---|
| 2026.09.09 | ₩15,547 | ₩15,681 | ₩15,466 | ₩15,654 | +0.69% | 26.5만 |
|---|
| 2026.09.08 | ₩15,707 | ₩15,828 | ₩15,640 | ₩15,667 | -0.26% | 22.7만 |
|---|
| 2026.09.04 | ₩15,694 | ₩15,962 | ₩15,640 | ₩15,908 | +1.37% | 26만 |
|---|
| 2026.09.03 | ₩15,748 | ₩15,881 | ₩15,587 | ₩15,801 | +0.34% | 24.5만 |
|---|
| 2026.09.02 | ₩15,614 | ₩15,855 | ₩15,574 | ₩15,587 | -0.17% | 31.2만 |
|---|
| 2026.09.01 | ₩15,560 | ₩15,600 | ₩15,359 | ₩15,507 | -0.34% | 25.9만 |
|---|
| 2026.08.31 | ₩15,815 | ₩15,955 | ₩15,560 | ₩15,587 | -1.44% | 25만 |
|---|
| 2026.08.28 | ₩15,748 | ₩15,995 | ₩15,654 | ₩15,895 | +0.94% | 26.9만 |
|---|
| 2026.08.27 | ₩15,734 | ₩15,734 | ₩15,567 | ₩15,667 | -0.43% | 22.1만 |
|---|
| 2026.08.26 | ₩15,881 | ₩16,049 | ₩15,801 | ₩15,815 | -0.42% | 25.5만 |
|---|
| 2026.08.25 | ₩16,042 | ₩16,116 | ₩15,815 | ₩15,935 | -0.67% | 22.2만 |
|---|
| 2026.08.24 | ₩16,136 | ₩16,323 | ₩16,015 | ₩16,029 | -0.66% | 27.2만 |
|---|
| 2026.08.21 | ₩16,015 | ₩16,176 | ₩15,560 | ₩16,149 | +0.84% | 66.5만 |
|---|
| 2026.08.20 | ₩15,881 | ₩16,297 | ₩15,881 | ₩16,203 | +2.02% | 22.4만 |
|---|
| 2026.08.19 | ₩16,042 | ₩16,256 | ₩15,915 | ₩16,056 | +0.08% | 28만 |
|---|
| 2026.08.18 | ₩16,444 | ₩16,444 | ₩15,975 | ₩15,989 | -2.77% | 21.1만 |
|---|
| 2026.08.17 | ₩16,564 | ₩16,585 | ₩16,256 | ₩16,323 | -1.46% | 33.9만 |
|---|
| 2026.08.14 | ₩16,685 | ₩16,772 | ₩16,591 | ₩16,631 | -0.32% | 27.2만 |
|---|
| 2026.08.13 | ₩16,698 | ₩16,805 | ₩16,524 | ₩16,618 | -0.48% | 28.2만 |
|---|
| 2026.08.12 | ₩16,350 | ₩16,538 | ₩16,310 | ₩16,524 | +1.06% | 26.7만 |
|---|
| 2026.08.11 | ₩16,176 | ₩16,598 | ₩16,163 | ₩16,404 | +1.41% | 33.1만 |
|---|
| 2026.08.10 | ₩16,725 | ₩16,725 | ₩15,975 | ₩16,136 | -3.52% | 30.8만 |
|---|
| 2026.08.07 | ₩16,538 | ₩16,551 | ₩16,243 | ₩16,283 | -1.54% | 36.1만 |
|---|
| 2026.08.06 | ₩16,899 | ₩16,966 | ₩16,236 | ₩16,457 | -2.61% | 30.8만 |
|---|
| 2026.08.05 | ₩16,658 | ₩17,207 | ₩16,203 | ₩16,645 | -0.08% | 50.1만 |
|---|
| 2026.08.04 | ₩15,975 | ₩16,457 | ₩15,975 | ₩16,283 | +1.93% | 28.2만 |
|---|
| 2026.08.03 | ₩15,908 | ₩16,203 | ₩15,812 | ₩16,109 | +1.26% | 33.6만 |
|---|
| 2026.07.31 | ₩16,082 | ₩16,216 | ₩15,828 | ₩16,096 | +0.08% | 25.4만 |
|---|
| 2026.07.30 | ₩16,524 | ₩16,524 | ₩16,015 | ₩16,015 | -3.08% | 20.2만 |
|---|
| 2026.07.29 | ₩16,457 | ₩16,666 | ₩16,364 | ₩16,511 | +0.33% | 26.3만 |
|---|
| 2026.07.28 | ₩16,765 | ₩16,792 | ₩16,511 | ₩16,538 | -1.36% | 17.9만 |
|---|
| 2026.07.27 | ₩16,457 | ₩16,658 | ₩16,297 | ₩16,591 | +0.81% | 17.2만 |
|---|
| 2026.07.24 | ₩15,895 | ₩16,377 | ₩15,895 | ₩16,109 | +1.35% | 22만 |
|---|
| 2026.07.23 | ₩15,734 | ₩16,042 | ₩15,707 | ₩16,029 | +1.87% | 26.9만 |
|---|
| 2026.07.22 | ₩16,123 | ₩16,149 | ₩15,895 | ₩15,989 | -0.83% | 27.5만 |
|---|
| 2026.07.21 | ₩16,377 | ₩16,377 | ₩16,109 | ₩16,256 | -0.74% | 26.3만 |
|---|
| 2026.07.20 | ₩16,431 | ₩16,631 | ₩16,256 | ₩16,484 | +0.33% | 32.8만 |
|---|
| 2026.07.17 | ₩16,672 | ₩16,739 | ₩16,223 | ₩16,270 | -2.41% | 22.6만 |
|---|
| 2026.07.16 | ₩16,658 | ₩17,521 | ₩16,531 | ₩16,672 | +0.08% | 29.9만 |
|---|
| 2026.07.15 | ₩16,564 | ₩16,712 | ₩16,417 | ₩16,484 | -0.49% | 26.6만 |
|---|
| 2026.07.14 | ₩17,046 | ₩17,046 | ₩16,611 | ₩16,739 | -1.81% | 30.3만 |
|---|
| 2026.07.13 | ₩16,805 | ₩17,073 | ₩16,739 | ₩17,033 | +1.35% | 33.7만 |
|---|
| 2026.07.10 | ₩16,712 | ₩16,886 | ₩16,591 | ₩16,739 | +0.16% | 32.2만 |
|---|
| 2026.07.09 | ₩16,698 | ₩16,739 | ₩16,297 | ₩16,739 | +0.24% | 20.8만 |
|---|
| 2026.07.08 | ₩16,658 | ₩16,886 | ₩16,605 | ₩16,658 | 0.00% | 26.2만 |
|---|
| 2026.07.07 | ₩16,752 | ₩16,752 | ₩16,317 | ₩16,631 | -0.72% | 32.1만 |
|---|
| 2026.07.06 | ₩17,113 | ₩17,120 | ₩16,551 | ₩16,578 | -3.13% | 27.1만 |
|---|
| 2026.07.02 | ₩17,167 | ₩17,247 | ₩17,033 | ₩17,100 | -0.39% | 20.1만 |
|---|
| 2026.07.01 | ₩16,953 | ₩17,180 | ₩16,953 | ₩17,100 | +0.87% | 25.6만 |
|---|
| 2026.06.30 | ₩17,167 | ₩17,221 | ₩16,832 | ₩16,886 | -1.64% | 28.1만 |
|---|
| 2026.06.29 | ₩17,984 | ₩18,011 | ₩17,341 | ₩17,341 | -3.57% | 27.5만 |
|---|
| 2026.06.26 | ₩17,569 | ₩18,037 | ₩17,569 | ₩17,810 | +1.37% | 141만 |
|---|
| 2026.06.25 | ₩17,596 | ₩17,830 | ₩17,502 | ₩17,596 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩17,529 | ₩17,837 | ₩17,462 | ₩17,488 | -0.23% | 29.8만 |
|---|
| 2026.06.23 | ₩17,221 | ₩17,442 | ₩17,113 | ₩17,421 | +1.17% | 21.2만 |
|---|
| 2026.06.22 | ₩17,314 | ₩17,502 | ₩17,127 | ₩17,127 | -1.08% | 30.8만 |
|---|
| 2026.06.18 | ₩17,127 | ₩17,535 | ₩17,127 | ₩17,354 | +1.33% | 41만 |
|---|
| 2026.06.17 | ₩17,502 | ₩17,609 | ₩16,966 | ₩17,073 | -2.45% | 28.2만 |
|---|
| 2026.06.16 | ₩17,756 | ₩17,997 | ₩17,482 | ₩17,515 | -1.36% | 26.7만 |
|---|
| 2026.06.15 | ₩17,154 | ₩17,582 | ₩17,154 | ₩17,582 | +2.50% | 51만 |
|---|
| 2026.06.12 | ₩18,078 | ₩18,747 | ₩17,662 | ₩17,676 | -2.22% | 38.3만 |
|---|
| 2026.06.11 | ₩17,689 | ₩17,984 | ₩17,650 | ₩17,957 | +1.51% | 33.9만 |
|---|
| 2026.06.10 | ₩17,006 | ₩17,743 | ₩16,953 | ₩17,622 | +3.62% | 33만 |
|---|
| 2026.06.09 | ₩16,404 | ₩16,939 | ₩16,404 | ₩16,926 | +3.18% | 37.1만 |
|---|
| 2026.06.08 | ₩16,149 | ₩16,343 | ₩16,149 | ₩16,176 | +0.17% | 21.2만 |
|---|
| 2026.06.05 | ₩16,203 | ₩16,350 | ₩16,049 | ₩16,149 | -0.33% | 16.4만 |
|---|
| 2026.06.04 | ₩16,042 | ₩16,216 | ₩15,989 | ₩16,163 | +0.75% | 27.4만 |
|---|
| 2026.06.03 | ₩15,935 | ₩15,989 | ₩15,654 | ₩15,721 | -1.34% | 22.3만 |
|---|
| 2026.06.02 | ₩16,310 | ₩16,310 | ₩15,948 | ₩16,069 | -1.48% | 26.5만 |
|---|
| 2026.06.01 | ₩15,868 | ₩16,323 | ₩15,868 | ₩16,310 | +2.78% | 29.9만 |
|---|
| 2026.05.29 | ₩16,109 | ₩16,163 | ₩15,908 | ₩15,922 | -1.16% | 29.3만 |
|---|
| 2026.05.28 | ₩15,962 | ₩16,251 | ₩15,962 | ₩16,123 | +1.01% | 21.9만 |
|---|
| 2026.05.27 | ₩15,868 | ₩16,136 | ₩15,667 | ₩16,029 | +1.01% | 31.3만 |
|---|
| 2026.05.26 | ₩15,614 | ₩15,875 | ₩15,614 | ₩15,788 | +1.11% | 23.7만 |
|---|
| 2026.05.22 | ₩15,681 | ₩15,815 | ₩15,567 | ₩15,600 | -0.51% | 20.8만 |
|---|
| 2026.05.21 | ₩15,466 | ₩15,741 | ₩15,212 | ₩15,654 | +1.21% | 25.7만 |
|---|
| 2026.05.20 | ₩15,560 | ₩15,788 | ₩15,266 | ₩15,627 | +0.43% | 29만 |
|---|
| 2026.05.19 | ₩15,734 | ₩15,902 | ₩15,620 | ₩15,721 | -0.09% | 31.9만 |
|---|
| 2026.05.18 | ₩15,654 | ₩15,861 | ₩15,654 | ₩15,801 | +0.94% | 26.8만 |
|---|
| 2026.05.15 | ₩15,640 | ₩15,734 | ₩15,426 | ₩15,547 | -0.60% | 23.9만 |
|---|
| 2026.05.14 | ₩15,627 | ₩15,761 | ₩15,480 | ₩15,681 | +0.34% | 27.9만 |
|---|
| 2026.05.13 | ₩15,332 | ₩15,440 | ₩15,132 | ₩15,426 | +0.61% | 33.3만 |
|---|
| 2026.05.12 | ₩15,815 | ₩15,815 | ₩15,306 | ₩15,359 | -2.88% | 35.2만 |
|---|
| 2026.05.11 | ₩15,011 | ₩15,694 | ₩15,011 | ₩15,466 | +3.03% | 35.2만 |
|---|
| 2026.05.08 | ₩15,252 | ₩15,620 | ₩15,105 | ₩15,574 | +2.11% | 34.2만 |
|---|
| 2026.05.07 | ₩15,346 | ₩15,620 | ₩15,091 | ₩15,212 | -0.87% | 51.3만 |
|---|
| 2026.05.06 | ₩15,855 | ₩16,203 | ₩14,944 | ₩15,225 | -3.97% | 86.1만 |
|---|
| 2026.05.05 | ₩16,310 | ₩16,759 | ₩16,250 | ₩16,698 | +2.38% | 25.3만 |
|---|
| 2026.05.04 | ₩16,511 | ₩16,631 | ₩16,096 | ₩16,350 | -0.97% | 23.2만 |
|---|
| 2026.05.01 | ₩16,765 | ₩16,826 | ₩16,417 | ₩16,645 | -0.72% | 29.1만 |
|---|
| 2026.04.30 | ₩16,578 | ₩16,725 | ₩16,263 | ₩16,725 | +0.89% | 32.4만 |
|---|
| 2026.04.29 | ₩16,323 | ₩16,779 | ₩16,216 | ₩16,725 | +2.46% | 66.7만 |
|---|
| 2026.04.28 | ₩16,551 | ₩16,578 | ₩16,310 | ₩16,323 | -1.38% | 23.2만 |
|---|
| 2026.04.27 | ₩16,404 | ₩16,739 | ₩16,404 | ₩16,538 | +0.82% | 20만 |
|---|
| 2026.04.24 | ₩16,283 | ₩16,497 | ₩16,196 | ₩16,484 | +1.23% | 29.7만 |
|---|
| 2026.04.23 | ₩15,989 | ₩16,397 | ₩15,989 | ₩16,390 | +2.51% | 28.1만 |
|---|
| 2026.04.22 | ₩15,962 | ₩16,049 | ₩15,895 | ₩15,989 | +0.17% | 23.4만 |
|---|
| 2026.04.21 | ₩15,895 | ₩16,056 | ₩15,788 | ₩15,828 | -0.42% | 21.3만 |
|---|
| 2026.04.20 | ₩16,015 | ₩16,096 | ₩15,815 | ₩15,815 | -1.25% | 20.1만 |
|---|
| 2026.04.17 | ₩15,962 | ₩16,230 | ₩15,935 | ₩16,069 | +0.67% | 19.7만 |
|---|
| 2026.04.16 | ₩15,707 | ₩15,774 | ₩15,600 | ₩15,721 | +0.09% | 30.6만 |
|---|
| 2026.04.15 | ₩15,627 | ₩15,922 | ₩15,574 | ₩15,788 | +1.03% | 27.3만 |
|---|
| 2026.04.14 | ₩15,640 | ₩15,881 | ₩15,640 | ₩15,694 | +0.34% | 29.7만 |
|---|
| 2026.04.13 | ₩15,440 | ₩15,654 | ₩15,306 | ₩15,627 | +1.21% | 24.7만 |
|---|
| 2026.04.10 | ₩15,547 | ₩15,855 | ₩15,413 | ₩15,547 | 0.00% | 24.8만 |
|---|
| 2026.04.09 | ₩15,466 | ₩15,721 | ₩15,413 | ₩15,694 | +1.47% | 28.9만 |
|---|
| 2026.04.08 | ₩15,694 | ₩15,734 | ₩15,453 | ₩15,600 | -0.60% | 59.5만 |
|---|
| 2026.04.07 | ₩14,904 | ₩15,252 | ₩14,870 | ₩15,132 | +1.53% | 37.5만 |
|---|
| 2026.04.06 | ₩14,690 | ₩14,984 | ₩14,636 | ₩14,917 | +1.55% | 32.1만 |
|---|
| 2026.04.02 | ₩14,409 | ₩14,837 | ₩14,355 | ₩14,783 | +2.60% | 35만 |
|---|
| 2026.04.01 | ₩14,716 | ₩14,877 | ₩14,623 | ₩14,730 | +0.09% | 41만 |
|---|
| 2026.03.31 | ₩14,636 | ₩14,703 | ₩14,395 | ₩14,609 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩14,475 | ₩14,529 | ₩14,268 | ₩14,409 | -0.46% | 34.2만 |
|---|
| 2026.03.27 | ₩14,730 | ₩14,770 | ₩14,368 | ₩14,395 | -2.27% | 23.7만 |
|---|
| 2026.03.26 | ₩15,011 | ₩15,132 | ₩14,743 | ₩14,850 | -1.07% | 23.7만 |
|---|
| 2026.03.25 | ₩15,225 | ₩15,306 | ₩14,904 | ₩15,078 | -0.97% | 24.9만 |
|---|
| 2026.03.24 | ₩14,998 | ₩15,158 | ₩14,951 | ₩15,118 | +0.80% | 22.9만 |
|---|
| 2026.03.23 | ₩15,038 | ₩15,332 | ₩14,757 | ₩15,078 | +0.27% | 34.1만 |
|---|
| 2026.03.20 | ₩14,891 | ₩15,051 | ₩14,489 | ₩14,623 | -1.80% | 57.9만 |
|---|
| 2026.03.19 | ₩14,355 | ₩14,984 | ₩14,355 | ₩14,824 | +3.26% | 35.2만 |
|---|
| 2026.03.18 | ₩14,516 | ₩14,616 | ₩14,328 | ₩14,435 | -0.55% | 43.2만 |
|---|
| 2026.03.17 | ₩14,971 | ₩15,165 | ₩14,757 | ₩14,797 | -1.16% | 31.6만 |
|---|
| 2026.03.16 | ₩15,319 | ₩15,319 | ₩14,891 | ₩14,931 | -2.53% | 31만 |
|---|
| 2026.03.13 | ₩15,192 | ₩15,399 | ₩15,038 | ₩15,118 | -0.48% | 34.3만 |
|---|
| 2026.03.12 | ₩15,024 | ₩15,332 | ₩14,984 | ₩15,158 | +0.89% | 54.9만 |
|---|
| 2026.03.11 | ₩15,118 | ₩15,346 | ₩15,078 | ₩15,239 | +0.80% | 44.6만 |
|---|
| 2026.03.10 | ₩15,212 | ₩15,600 | ₩15,105 | ₩15,332 | +0.79% | 56만 |
|---|
| 2026.03.09 | ₩15,319 | ₩15,477 | ₩14,844 | ₩15,373 | +0.35% | 64.6만 |
|---|
| 2026.03.06 | ₩15,908 | ₩16,123 | ₩15,654 | ₩15,667 | -1.52% | 64.7만 |
|---|
| 2026.03.05 | ₩17,408 | ₩17,488 | ₩16,323 | ₩16,323 | -6.23% | 88만 |
|---|
| 2026.03.04 | ₩17,408 | ₩17,823 | ₩16,524 | ₩17,488 | +0.46% | 146.1만 |
|---|
| 2026.03.03 | ₩14,489 | ₩14,904 | ₩14,368 | ₩14,824 | +2.31% | 40.4만 |
|---|
| 2026.03.02 | ₩14,877 | ₩15,118 | ₩14,703 | ₩14,837 | -0.27% | 52.8만 |
|---|
| 2026.02.27 | ₩14,636 | ₩15,252 | ₩14,583 | ₩15,212 | +3.93% | 54.7만 |
|---|
| 2026.02.26 | ₩14,783 | ₩15,051 | ₩14,703 | ₩14,877 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩14,650 | ₩14,716 | ₩14,316 | ₩14,676 | +0.18% | 24.2만 |
|---|
| 2026.02.24 | ₩14,676 | ₩14,877 | ₩14,502 | ₩14,542 | -0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩15,185 | ₩15,199 | ₩14,409 | ₩14,663 | -3.44% | 33.6만 |
|---|
| 2026.02.20 | ₩15,145 | ₩15,339 | ₩15,011 | ₩15,266 | +0.80% | 32.8만 |
|---|
| 2026.02.19 | ₩14,931 | ₩15,165 | ₩14,763 | ₩15,132 | +1.35% | 40.5만 |
|---|
| 2026.02.18 | ₩14,609 | ₩15,078 | ₩14,609 | ₩15,011 | +2.75% | 33.2만 |
|---|
| 2026.02.17 | ₩14,529 | ₩14,690 | ₩14,482 | ₩14,636 | +0.74% | 25.3만 |
|---|
| 2026.02.13 | ₩14,475 | ₩14,576 | ₩14,328 | ₩14,502 | +0.19% | 26.4만 |
|---|
| 2026.02.12 | ₩14,891 | ₩14,904 | ₩14,355 | ₩14,475 | -2.79% | 27.4만 |
|---|
| 2026.02.11 | ₩15,292 | ₩15,373 | ₩14,757 | ₩14,864 | -2.80% | 30.2만 |
|---|
| 2026.02.10 | ₩15,145 | ₩15,306 | ₩15,132 | ₩15,172 | +0.18% | 29만 |
|---|
| 2026.02.09 | ₩15,132 | ₩15,212 | ₩14,998 | ₩15,078 | -0.35% | 28.7만 |
|---|
| 2026.02.06 | ₩14,971 | ₩15,219 | ₩14,971 | ₩15,105 | +0.89% | 38.8만 |
|---|
| 2026.02.05 | ₩14,984 | ₩15,051 | ₩14,844 | ₩14,958 | -0.18% | 36.9만 |
|---|
| 2026.02.04 | ₩15,078 | ₩15,346 | ₩14,897 | ₩15,051 | -0.18% | 31.6만 |
|---|
| 2026.02.03 | ₩14,864 | ₩15,212 | ₩14,636 | ₩14,850 | -0.09% | 40.9만 |
|---|
| 2026.02.02 | ₩15,158 | ₩15,453 | ₩15,132 | ₩15,266 | +0.71% | 32.5만 |
|---|
| 2026.01.30 | ₩14,944 | ₩15,178 | ₩14,824 | ₩15,145 | +1.34% | 33.6만 |
|---|
| 2026.01.29 | ₩15,024 | ₩15,172 | ₩14,860 | ₩15,118 | +0.62% | 26.9만 |
|---|
| 2026.01.28 | ₩15,078 | ₩15,279 | ₩14,857 | ₩14,904 | -1.15% | 26.8만 |
|---|
| 2026.01.27 | ₩15,011 | ₩15,038 | ₩14,810 | ₩14,998 | -0.09% | 123.9만 |
|---|
| 2026.01.26 | ₩15,078 | ₩15,212 | ₩14,971 | ₩15,051 | -0.18% | 17.4만 |
|---|
| 2026.01.23 | ₩15,212 | ₩15,319 | ₩15,038 | ₩15,118 | -0.62% | 24.2만 |
|---|
| 2026.01.22 | ₩15,332 | ₩15,547 | ₩15,266 | ₩15,319 | -0.09% | 35.3만 |
|---|
| 2026.01.21 | ₩15,024 | ₩15,332 | ₩14,958 | ₩15,319 | +1.96% | 40.1만 |
|---|
| 2026.01.20 | ₩15,239 | ₩15,319 | ₩14,804 | ₩14,917 | -2.11% | 32.7만 |
|---|
| 2026.01.16 | ₩15,681 | ₩15,681 | ₩15,319 | ₩15,453 | -1.45% | 27.8만 |
|---|
| 2026.01.15 | ₩15,306 | ₩15,674 | ₩15,264 | ₩15,587 | +1.84% | 31.4만 |
|---|
| 2026.01.14 | ₩15,266 | ₩15,460 | ₩15,145 | ₩15,319 | +0.35% | 30.9만 |
|---|
| 2026.01.13 | ₩15,373 | ₩15,373 | ₩15,118 | ₩15,172 | -1.31% | 26만 |
|---|
| 2026.01.12 | ₩15,332 | ₩15,420 | ₩15,225 | ₩15,413 | +0.52% | 33.2만 |
|---|
| 2026.01.09 | ₩15,774 | ₩15,888 | ₩15,413 | ₩15,426 | -2.21% | 35.5만 |
|---|
| 2026.01.08 | ₩15,386 | ₩15,815 | ₩15,386 | ₩15,694 | +2.00% | 38.6만 |
|---|
| 2026.01.07 | ₩15,413 | ₩15,587 | ₩15,145 | ₩15,440 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩15,266 | ₩15,520 | ₩15,199 | ₩15,466 | +1.32% | 39.8만 |
|---|
| 2026.01.05 | ₩15,145 | ₩15,547 | ₩15,091 | ₩15,332 | +1.24% | 38.8만 |
|---|
| 2026.01.02 | ₩15,239 | ₩15,353 | ₩15,085 | ₩15,225 | -0.09% | 54.7만 |
|---|
| 2025.12.31 | ₩15,413 | ₩15,440 | ₩15,118 | ₩15,279 | -0.87% | 36.3만 |
|---|
| 2025.12.30 | ₩15,426 | ₩15,533 | ₩15,332 | ₩15,386 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩15,547 | ₩15,674 | ₩15,386 | ₩15,547 | 0.00% | 39.6만 |
|---|
| 2025.12.26 | ₩15,359 | ₩15,687 | ₩15,292 | ₩15,667 | +2.01% | 41.9만 |
|---|
| 2025.12.24 | ₩15,399 | ₩15,520 | ₩15,292 | ₩15,373 | -0.17% | 26만 |
|---|
| 2025.12.23 | ₩14,944 | ₩15,527 | ₩14,889 | ₩15,480 | +3.58% | 61.3만 |
|---|
| 2025.12.22 | ₩14,931 | ₩15,118 | ₩14,924 | ₩14,958 | +0.18% | 40.2만 |
|---|
| 2025.12.19 | ₩14,904 | ₩15,011 | ₩14,797 | ₩14,944 | +0.27% | 102.1만 |
|---|
| 2025.12.18 | ₩14,850 | ₩14,951 | ₩14,670 | ₩14,837 | -0.09% | 46만 |
|---|
| 2025.12.17 | ₩14,676 | ₩14,810 | ₩14,462 | ₩14,757 | +0.55% | 52.9만 |
|---|
| 2025.12.16 | ₩14,864 | ₩15,105 | ₩14,609 | ₩14,783 | -0.54% | 51.3만 |
|---|
| 2025.12.15 | ₩14,877 | ₩15,225 | ₩14,797 | ₩15,078 | +1.35% | 91.6만 |
|---|
| 2025.12.12 | ₩14,837 | ₩15,145 | ₩14,757 | ₩15,132 | +1.99% | 52.3만 |
|---|
| 2025.12.11 | ₩14,475 | ₩14,777 | ₩14,462 | ₩14,730 | +1.76% | 36.9만 |
|---|
| 2025.12.10 | ₩14,208 | ₩14,596 | ₩14,208 | ₩14,409 | +1.41% | 34.7만 |
|---|
| 2025.12.09 | ₩13,846 | ₩14,234 | ₩13,846 | ₩14,167 | +2.32% | 27.2만 |
|---|
| 2025.12.08 | ₩14,114 | ₩14,114 | ₩13,819 | ₩13,873 | -1.71% | 36만 |
|---|
| 2025.12.05 | ₩14,194 | ₩14,248 | ₩13,893 | ₩14,020 | -1.23% | 32.5만 |
|---|
| 2025.12.04 | ₩14,034 | ₩14,060 | ₩13,880 | ₩13,940 | -0.67% | 32.3만 |
|---|
| 2025.12.03 | ₩14,007 | ₩14,355 | ₩13,953 | ₩14,181 | +1.24% | 30.3만 |
|---|
| 2025.12.02 | ₩13,900 | ₩13,967 | ₩13,793 | ₩13,873 | -0.19% | 104.3만 |
|---|
| 2025.12.01 | ₩13,685 | ₩13,940 | ₩13,511 | ₩13,833 | +1.08% | 39.9만 |
|---|
| 2025.11.28 | ₩13,511 | ₩13,793 | ₩13,511 | ₩13,712 | +1.49% | 21.7만 |
|---|
| 2025.11.26 | ₩13,418 | ₩13,873 | ₩13,418 | ₩13,672 | +1.90% | 40.2만 |
|---|
| 2025.11.25 | ₩13,002 | ₩13,572 | ₩13,002 | ₩13,538 | +4.12% | 57.8만 |
|---|
| 2025.11.24 | ₩13,324 | ₩13,324 | ₩13,043 | ₩13,123 | -1.51% | 43.8만 |
|---|
| 2025.11.21 | ₩13,029 | ₩13,444 | ₩12,855 | ₩13,404 | +2.88% | 30.6만 |
|---|
| 2025.11.20 | ₩12,989 | ₩13,110 | ₩12,788 | ₩12,909 | -0.62% | 22.4만 |
|---|
| 2025.11.19 | ₩13,163 | ₩13,163 | ₩12,869 | ₩12,869 | -2.24% | 32.1만 |
|---|
| 2025.11.18 | ₩13,270 | ₩13,337 | ₩13,023 | ₩13,110 | -1.21% | 24.1만 |
|---|
| 2025.11.17 | ₩13,752 | ₩13,752 | ₩13,197 | ₩13,244 | -3.70% | 30.5만 |
|---|
| 2025.11.14 | ₩13,712 | ₩13,779 | ₩13,525 | ₩13,752 | +0.29% | 28.2만 |
|---|
| 2025.11.13 | ₩13,779 | ₩13,873 | ₩13,699 | ₩13,793 | +0.10% | 22.9만 |
|---|
| 2025.11.12 | ₩13,779 | ₩13,870 | ₩13,766 | ₩13,806 | +0.19% | 24.7만 |
|---|
| 2025.11.11 | ₩13,913 | ₩13,930 | ₩13,719 | ₩13,752 | -1.15% | 27.3만 |
|---|
| 2025.11.10 | ₩13,672 | ₩14,047 | ₩13,656 | ₩13,940 | +1.96% | 31.7만 |
|---|
| 2025.11.07 | ₩13,578 | ₩13,819 | ₩13,464 | ₩13,632 | +0.39% | 38.3만 |
|---|
| 2025.11.06 | ₩13,659 | ₩13,859 | ₩13,471 | ₩13,578 | -0.59% | 46.1만 |
|---|
| 2025.11.05 | ₩13,592 | ₩13,940 | ₩13,203 | ₩13,578 | -0.10% | 48.4만 |
|---|
| 2025.11.04 | ₩13,257 | ₩13,506 | ₩13,257 | ₩13,297 | +0.30% | 45.3만 |
|---|
| 2025.11.03 | ₩13,551 | ₩13,652 | ₩13,297 | ₩13,377 | -1.28% | 36.1만 |
|---|
| 2025.10.31 | ₩13,310 | ₩13,659 | ₩13,150 | ₩13,645 | +2.52% | 43.9만 |
|---|
| 2025.10.30 | ₩13,377 | ₩13,712 | ₩13,297 | ₩13,351 | -0.20% | 26만 |
|---|
| 2025.10.29 | ₩13,605 | ₩13,719 | ₩13,444 | ₩13,498 | -0.79% | 32.8만 |
|---|
| 2025.10.28 | ₩13,712 | ₩13,766 | ₩13,592 | ₩13,699 | -0.10% | 26.3만 |
|---|
| 2025.10.27 | ₩14,047 | ₩14,047 | ₩13,712 | ₩13,779 | -1.91% | 18.6만 |
|---|
| 2025.10.24 | ₩14,141 | ₩14,167 | ₩13,993 | ₩14,034 | -0.76% | 19.8만 |
|---|
| 2025.10.23 | ₩14,114 | ₩14,141 | ₩13,980 | ₩14,101 | -0.09% | 17.4만 |
|---|
| 2025.10.22 | ₩14,007 | ₩14,134 | ₩13,980 | ₩14,007 | 0.00% | 22.9만 |
|---|
| 2025.10.21 | ₩13,859 | ₩14,074 | ₩13,819 | ₩13,980 | +0.87% | 20.2만 |
|---|
| 2025.10.20 | ₩13,819 | ₩13,980 | ₩13,752 | ₩13,913 | +0.68% | 20.5만 |
|---|
| 2025.10.17 | ₩13,940 | ₩14,074 | ₩13,726 | ₩13,766 | -1.25% | 19만 |
|---|
| 2025.10.16 | ₩13,806 | ₩14,007 | ₩13,712 | ₩13,953 | +1.07% | 27.7만 |
|---|
| 2025.10.15 | ₩14,047 | ₩14,208 | ₩13,819 | ₩13,833 | -1.53% | 25.4만 |
|---|
| 2025.10.14 | ₩13,886 | ₩14,174 | ₩13,886 | ₩14,047 | +1.16% | 28만 |
|---|
| 2025.10.13 | ₩13,645 | ₩14,074 | ₩13,645 | ₩14,060 | +3.04% | 62.2만 |
|---|
| 2025.10.10 | ₩13,926 | ₩14,020 | ₩13,565 | ₩13,632 | -2.12% | 31.4만 |
|---|