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 | ₩14,926 | ₩14,926 | ₩14,658 | ₩14,725 | -1.35% | 25.3만 |
| 2026.10.08 | ₩14,631 | ₩14,899 | ₩14,591 | ₩14,859 | +1.56% | 38.1만 |
| 2026.10.07 | ₩14,538 | ₩14,645 | ₩14,417 | ₩14,645 | +0.74% | 39.8만 |
| 2026.10.06 | ₩14,564 | ₩14,859 | ₩14,551 | ₩14,645 | +0.55% | 33.1만 |
| 2026.10.05 | ₩14,551 | ₩14,866 | ₩14,471 | ₩14,564 | +0.09% | 51.7만 |
| 2026.10.02 | ₩14,323 | ₩14,564 | ₩14,216 | ₩14,511 | +1.31% | 42.3만 |
| 2026.10.01 | ₩14,337 | ₩14,417 | ₩14,176 | ₩14,176 | -1.12% | 60.1만 |
| 2026.09.30 | ₩14,538 | ₩14,631 | ₩14,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,270 |
| -1.84% |
| 49.5만 |
| 2026.09.29 | ₩14,752 | ₩14,912 | ₩14,524 | ₩14,564 | -1.27% | 41.7만 |
|---|
| 2026.09.28 | ₩14,832 | ₩14,926 | ₩14,665 | ₩14,738 | -0.63% | 44.9만 |
|---|
| 2026.09.25 | ₩14,738 | ₩14,859 | ₩14,578 | ₩14,819 | +0.54% | 27만 |
|---|
| 2026.09.24 | ₩14,725 | ₩14,872 | ₩14,384 | ₩14,779 | +0.36% | 40.6만 |
|---|
| 2026.09.23 | ₩14,939 | ₩14,946 | ₩14,812 | ₩14,832 | -0.72% | 37.6만 |
|---|
| 2026.09.22 | ₩15,220 | ₩15,354 | ₩14,953 | ₩14,979 | -1.58% | 31.8만 |
|---|
| 2026.09.21 | ₩15,207 | ₩15,207 | ₩14,846 | ₩14,859 | -2.29% | 34.5만 |
|---|
| 2026.09.18 | ₩15,287 | ₩15,301 | ₩14,979 | ₩15,086 | -1.31% | 62.7만 |
|---|
| 2026.09.17 | ₩15,515 | ₩15,515 | ₩15,327 | ₩15,327 | -1.21% | 23.4만 |
|---|
| 2026.09.16 | ₩15,354 | ₩15,622 | ₩15,354 | ₩15,408 | +0.35% | 29.8만 |
|---|
| 2026.09.15 | ₩15,475 | ₩15,609 | ₩15,294 | ₩15,461 | -0.09% | 29.1만 |
|---|
| 2026.09.14 | ₩15,528 | ₩15,675 | ₩15,421 | ₩15,435 | -0.60% | 29.6만 |
|---|
| 2026.09.11 | ₩15,595 | ₩15,609 | ₩15,461 | ₩15,528 | -0.43% | 29.4만 |
|---|
| 2026.09.10 | ₩15,635 | ₩15,689 | ₩15,394 | ₩15,435 | -1.28% | 26.5만 |
|---|
| 2026.09.09 | ₩15,542 | ₩15,675 | ₩15,461 | ₩15,649 | +0.69% | 26.5만 |
|---|
| 2026.09.08 | ₩15,702 | ₩15,823 | ₩15,635 | ₩15,662 | -0.26% | 22.7만 |
|---|
| 2026.09.04 | ₩15,689 | ₩15,957 | ₩15,635 | ₩15,903 | +1.37% | 26만 |
|---|
| 2026.09.03 | ₩15,742 | ₩15,876 | ₩15,582 | ₩15,796 | +0.34% | 24.5만 |
|---|
| 2026.09.02 | ₩15,609 | ₩15,849 | ₩15,568 | ₩15,582 | -0.17% | 31.2만 |
|---|
| 2026.09.01 | ₩15,555 | ₩15,595 | ₩15,354 | ₩15,501 | -0.34% | 25.9만 |
|---|
| 2026.08.31 | ₩15,809 | ₩15,950 | ₩15,555 | ₩15,582 | -1.44% | 25만 |
|---|
| 2026.08.28 | ₩15,742 | ₩15,990 | ₩15,649 | ₩15,890 | +0.94% | 26.9만 |
|---|
| 2026.08.27 | ₩15,729 | ₩15,729 | ₩15,562 | ₩15,662 | -0.43% | 22.1만 |
|---|
| 2026.08.26 | ₩15,876 | ₩16,044 | ₩15,796 | ₩15,809 | -0.42% | 25.5만 |
|---|
| 2026.08.25 | ₩16,037 | ₩16,111 | ₩15,809 | ₩15,930 | -0.67% | 22.2만 |
|---|
| 2026.08.24 | ₩16,131 | ₩16,318 | ₩16,010 | ₩16,024 | -0.66% | 27.2만 |
|---|
| 2026.08.21 | ₩16,010 | ₩16,171 | ₩15,555 | ₩16,144 | +0.84% | 66.5만 |
|---|
| 2026.08.20 | ₩15,876 | ₩16,291 | ₩15,876 | ₩16,198 | +2.02% | 22.4만 |
|---|
| 2026.08.19 | ₩16,037 | ₩16,251 | ₩15,910 | ₩16,050 | +0.08% | 28만 |
|---|
| 2026.08.18 | ₩16,438 | ₩16,438 | ₩15,970 | ₩15,983 | -2.77% | 21.1만 |
|---|
| 2026.08.17 | ₩16,559 | ₩16,579 | ₩16,251 | ₩16,318 | -1.46% | 33.9만 |
|---|
| 2026.08.14 | ₩16,679 | ₩16,766 | ₩16,586 | ₩16,626 | -0.32% | 27.2만 |
|---|
| 2026.08.13 | ₩16,693 | ₩16,800 | ₩16,519 | ₩16,613 | -0.48% | 28.2만 |
|---|
| 2026.08.12 | ₩16,345 | ₩16,532 | ₩16,305 | ₩16,519 | +1.06% | 26.7만 |
|---|
| 2026.08.11 | ₩16,171 | ₩16,592 | ₩16,157 | ₩16,398 | +1.41% | 33.1만 |
|---|
| 2026.08.10 | ₩16,720 | ₩16,720 | ₩15,970 | ₩16,131 | -3.52% | 30.8만 |
|---|
| 2026.08.07 | ₩16,532 | ₩16,546 | ₩16,238 | ₩16,278 | -1.54% | 36.1만 |
|---|
| 2026.08.06 | ₩16,894 | ₩16,961 | ₩16,231 | ₩16,452 | -2.61% | 30.8만 |
|---|
| 2026.08.05 | ₩16,653 | ₩17,202 | ₩16,198 | ₩16,639 | -0.08% | 50.1만 |
|---|
| 2026.08.04 | ₩15,970 | ₩16,452 | ₩15,970 | ₩16,278 | +1.93% | 28.2만 |
|---|
| 2026.08.03 | ₩15,903 | ₩16,198 | ₩15,807 | ₩16,104 | +1.26% | 33.6만 |
|---|
| 2026.07.31 | ₩16,077 | ₩16,211 | ₩15,823 | ₩16,090 | +0.08% | 25.4만 |
|---|
| 2026.07.30 | ₩16,519 | ₩16,519 | ₩16,010 | ₩16,010 | -3.08% | 20.2만 |
|---|
| 2026.07.29 | ₩16,452 | ₩16,661 | ₩16,358 | ₩16,505 | +0.33% | 26.3만 |
|---|
| 2026.07.28 | ₩16,760 | ₩16,787 | ₩16,505 | ₩16,532 | -1.36% | 17.9만 |
|---|
| 2026.07.27 | ₩16,452 | ₩16,653 | ₩16,291 | ₩16,586 | +0.81% | 17.2만 |
|---|
| 2026.07.24 | ₩15,890 | ₩16,372 | ₩15,890 | ₩16,104 | +1.35% | 22만 |
|---|
| 2026.07.23 | ₩15,729 | ₩16,037 | ₩15,702 | ₩16,024 | +1.87% | 26.9만 |
|---|
| 2026.07.22 | ₩16,117 | ₩16,144 | ₩15,890 | ₩15,983 | -0.83% | 27.5만 |
|---|
| 2026.07.21 | ₩16,372 | ₩16,372 | ₩16,104 | ₩16,251 | -0.74% | 26.3만 |
|---|
| 2026.07.20 | ₩16,425 | ₩16,626 | ₩16,251 | ₩16,479 | +0.33% | 32.8만 |
|---|
| 2026.07.17 | ₩16,666 | ₩16,733 | ₩16,218 | ₩16,264 | -2.41% | 22.6만 |
|---|
| 2026.07.16 | ₩16,653 | ₩17,515 | ₩16,526 | ₩16,666 | +0.08% | 29.9만 |
|---|
| 2026.07.15 | ₩16,559 | ₩16,706 | ₩16,412 | ₩16,479 | -0.49% | 26.6만 |
|---|
| 2026.07.14 | ₩17,041 | ₩17,041 | ₩16,606 | ₩16,733 | -1.81% | 30.3만 |
|---|
| 2026.07.13 | ₩16,800 | ₩17,068 | ₩16,733 | ₩17,028 | +1.35% | 33.7만 |
|---|
| 2026.07.10 | ₩16,706 | ₩16,880 | ₩16,586 | ₩16,733 | +0.16% | 32.2만 |
|---|
| 2026.07.09 | ₩16,693 | ₩16,733 | ₩16,291 | ₩16,733 | +0.24% | 20.8만 |
|---|
| 2026.07.08 | ₩16,653 | ₩16,880 | ₩16,599 | ₩16,653 | 0.00% | 26.2만 |
|---|
| 2026.07.07 | ₩16,746 | ₩16,746 | ₩16,311 | ₩16,626 | -0.72% | 32.1만 |
|---|
| 2026.07.06 | ₩17,108 | ₩17,115 | ₩16,546 | ₩16,572 | -3.13% | 27.1만 |
|---|
| 2026.07.02 | ₩17,161 | ₩17,242 | ₩17,028 | ₩17,094 | -0.39% | 20.1만 |
|---|
| 2026.07.01 | ₩16,947 | ₩17,175 | ₩16,947 | ₩17,094 | +0.87% | 25.6만 |
|---|
| 2026.06.30 | ₩17,161 | ₩17,215 | ₩16,827 | ₩16,880 | -1.64% | 28.1만 |
|---|
| 2026.06.29 | ₩17,978 | ₩18,005 | ₩17,335 | ₩17,335 | -3.57% | 27.5만 |
|---|
| 2026.06.26 | ₩17,563 | ₩18,031 | ₩17,563 | ₩17,804 | +1.37% | 141만 |
|---|
| 2026.06.25 | ₩17,590 | ₩17,824 | ₩17,496 | ₩17,590 | 0.00% | 26.1만 |
|---|
| 2026.06.24 | ₩17,523 | ₩17,831 | ₩17,456 | ₩17,483 | -0.23% | 29.8만 |
|---|
| 2026.06.23 | ₩17,215 | ₩17,436 | ₩17,108 | ₩17,416 | +1.17% | 21.2만 |
|---|
| 2026.06.22 | ₩17,309 | ₩17,496 | ₩17,121 | ₩17,121 | -1.08% | 30.8만 |
|---|
| 2026.06.18 | ₩17,121 | ₩17,529 | ₩17,121 | ₩17,349 | +1.33% | 41만 |
|---|
| 2026.06.17 | ₩17,496 | ₩17,603 | ₩16,961 | ₩17,068 | -2.45% | 28.2만 |
|---|
| 2026.06.16 | ₩17,750 | ₩17,991 | ₩17,476 | ₩17,509 | -1.36% | 26.7만 |
|---|
| 2026.06.15 | ₩17,148 | ₩17,576 | ₩17,148 | ₩17,576 | +2.50% | 51만 |
|---|
| 2026.06.12 | ₩18,072 | ₩18,741 | ₩17,657 | ₩17,670 | -2.22% | 38.3만 |
|---|
| 2026.06.11 | ₩17,683 | ₩17,978 | ₩17,645 | ₩17,951 | +1.51% | 33.9만 |
|---|
| 2026.06.10 | ₩17,001 | ₩17,737 | ₩16,947 | ₩17,617 | +3.62% | 33만 |
|---|
| 2026.06.09 | ₩16,398 | ₩16,934 | ₩16,398 | ₩16,920 | +3.18% | 37.1만 |
|---|
| 2026.06.08 | ₩16,144 | ₩16,338 | ₩16,144 | ₩16,171 | +0.17% | 21.2만 |
|---|
| 2026.06.05 | ₩16,198 | ₩16,345 | ₩16,044 | ₩16,144 | -0.33% | 16.4만 |
|---|
| 2026.06.04 | ₩16,037 | ₩16,211 | ₩15,983 | ₩16,157 | +0.75% | 27.4만 |
|---|
| 2026.06.03 | ₩15,930 | ₩15,983 | ₩15,649 | ₩15,716 | -1.34% | 22.3만 |
|---|
| 2026.06.02 | ₩16,305 | ₩16,305 | ₩15,943 | ₩16,064 | -1.48% | 26.5만 |
|---|
| 2026.06.01 | ₩15,863 | ₩16,318 | ₩15,863 | ₩16,305 | +2.78% | 29.9만 |
|---|
| 2026.05.29 | ₩16,104 | ₩16,157 | ₩15,903 | ₩15,916 | -1.16% | 29.3만 |
|---|
| 2026.05.28 | ₩15,957 | ₩16,246 | ₩15,957 | ₩16,117 | +1.01% | 21.9만 |
|---|
| 2026.05.27 | ₩15,863 | ₩16,131 | ₩15,662 | ₩16,024 | +1.01% | 31.3만 |
|---|
| 2026.05.26 | ₩15,609 | ₩15,870 | ₩15,609 | ₩15,783 | +1.11% | 23.7만 |
|---|
| 2026.05.22 | ₩15,675 | ₩15,809 | ₩15,562 | ₩15,595 | -0.51% | 20.8만 |
|---|
| 2026.05.21 | ₩15,461 | ₩15,736 | ₩15,207 | ₩15,649 | +1.21% | 25.7만 |
|---|
| 2026.05.20 | ₩15,555 | ₩15,783 | ₩15,260 | ₩15,622 | +0.43% | 29만 |
|---|
| 2026.05.19 | ₩15,729 | ₩15,896 | ₩15,615 | ₩15,716 | -0.09% | 31.9만 |
|---|
| 2026.05.18 | ₩15,649 | ₩15,856 | ₩15,649 | ₩15,796 | +0.94% | 26.8만 |
|---|
| 2026.05.15 | ₩15,635 | ₩15,729 | ₩15,421 | ₩15,542 | -0.60% | 23.9만 |
|---|
| 2026.05.14 | ₩15,622 | ₩15,756 | ₩15,475 | ₩15,675 | +0.34% | 27.9만 |
|---|
| 2026.05.13 | ₩15,327 | ₩15,435 | ₩15,127 | ₩15,421 | +0.61% | 33.3만 |
|---|
| 2026.05.12 | ₩15,809 | ₩15,809 | ₩15,301 | ₩15,354 | -2.88% | 35.2만 |
|---|
| 2026.05.11 | ₩15,006 | ₩15,689 | ₩15,006 | ₩15,461 | +3.03% | 35.2만 |
|---|
| 2026.05.08 | ₩15,247 | ₩15,615 | ₩15,100 | ₩15,568 | +2.11% | 34.2만 |
|---|
| 2026.05.07 | ₩15,341 | ₩15,615 | ₩15,086 | ₩15,207 | -0.87% | 51.3만 |
|---|
| 2026.05.06 | ₩15,849 | ₩16,198 | ₩14,939 | ₩15,220 | -3.97% | 86.1만 |
|---|
| 2026.05.05 | ₩16,305 | ₩16,753 | ₩16,244 | ₩16,693 | +2.38% | 25.3만 |
|---|
| 2026.05.04 | ₩16,505 | ₩16,626 | ₩16,090 | ₩16,345 | -0.97% | 23.2만 |
|---|
| 2026.05.01 | ₩16,760 | ₩16,820 | ₩16,412 | ₩16,639 | -0.72% | 29.1만 |
|---|
| 2026.04.30 | ₩16,572 | ₩16,720 | ₩16,258 | ₩16,720 | +0.89% | 32.4만 |
|---|
| 2026.04.29 | ₩16,318 | ₩16,773 | ₩16,211 | ₩16,720 | +2.46% | 66.7만 |
|---|
| 2026.04.28 | ₩16,546 | ₩16,572 | ₩16,305 | ₩16,318 | -1.38% | 23.2만 |
|---|
| 2026.04.27 | ₩16,398 | ₩16,733 | ₩16,398 | ₩16,532 | +0.82% | 20만 |
|---|
| 2026.04.24 | ₩16,278 | ₩16,492 | ₩16,191 | ₩16,479 | +1.23% | 29.7만 |
|---|
| 2026.04.23 | ₩15,983 | ₩16,392 | ₩15,983 | ₩16,385 | +2.51% | 28.1만 |
|---|
| 2026.04.22 | ₩15,957 | ₩16,044 | ₩15,890 | ₩15,983 | +0.17% | 23.4만 |
|---|
| 2026.04.21 | ₩15,890 | ₩16,050 | ₩15,783 | ₩15,823 | -0.42% | 21.3만 |
|---|
| 2026.04.20 | ₩16,010 | ₩16,090 | ₩15,809 | ₩15,809 | -1.25% | 20.1만 |
|---|
| 2026.04.17 | ₩15,957 | ₩16,224 | ₩15,930 | ₩16,064 | +0.67% | 19.7만 |
|---|
| 2026.04.16 | ₩15,702 | ₩15,769 | ₩15,595 | ₩15,716 | +0.09% | 30.6만 |
|---|
| 2026.04.15 | ₩15,622 | ₩15,916 | ₩15,568 | ₩15,783 | +1.03% | 27.3만 |
|---|
| 2026.04.14 | ₩15,635 | ₩15,876 | ₩15,635 | ₩15,689 | +0.34% | 29.7만 |
|---|
| 2026.04.13 | ₩15,435 | ₩15,649 | ₩15,301 | ₩15,622 | +1.21% | 24.7만 |
|---|
| 2026.04.10 | ₩15,542 | ₩15,849 | ₩15,408 | ₩15,542 | 0.00% | 24.8만 |
|---|
| 2026.04.09 | ₩15,461 | ₩15,716 | ₩15,408 | ₩15,689 | +1.47% | 28.9만 |
|---|
| 2026.04.08 | ₩15,689 | ₩15,729 | ₩15,448 | ₩15,595 | -0.60% | 59.5만 |
|---|
| 2026.04.07 | ₩14,899 | ₩15,247 | ₩14,866 | ₩15,127 | +1.53% | 37.5만 |
|---|
| 2026.04.06 | ₩14,685 | ₩14,979 | ₩14,631 | ₩14,912 | +1.55% | 32.1만 |
|---|
| 2026.04.02 | ₩14,404 | ₩14,832 | ₩14,350 | ₩14,779 | +2.60% | 35만 |
|---|
| 2026.04.01 | ₩14,712 | ₩14,872 | ₩14,618 | ₩14,725 | +0.09% | 41만 |
|---|
| 2026.03.31 | ₩14,631 | ₩14,698 | ₩14,390 | ₩14,605 | -0.18% | 40.1만 |
|---|
| 2026.03.30 | ₩14,471 | ₩14,524 | ₩14,263 | ₩14,404 | -0.46% | 34.2만 |
|---|
| 2026.03.27 | ₩14,725 | ₩14,765 | ₩14,364 | ₩14,390 | -2.27% | 23.7만 |
|---|
| 2026.03.26 | ₩15,006 | ₩15,127 | ₩14,738 | ₩14,846 | -1.07% | 23.7만 |
|---|
| 2026.03.25 | ₩15,220 | ₩15,301 | ₩14,899 | ₩15,073 | -0.97% | 24.9만 |
|---|
| 2026.03.24 | ₩14,993 | ₩15,153 | ₩14,946 | ₩15,113 | +0.80% | 22.9만 |
|---|
| 2026.03.23 | ₩15,033 | ₩15,327 | ₩14,752 | ₩15,073 | +0.27% | 34.1만 |
|---|
| 2026.03.20 | ₩14,886 | ₩15,046 | ₩14,484 | ₩14,618 | -1.80% | 57.9만 |
|---|
| 2026.03.19 | ₩14,350 | ₩14,979 | ₩14,350 | ₩14,819 | +3.26% | 35.2만 |
|---|
| 2026.03.18 | ₩14,511 | ₩14,611 | ₩14,323 | ₩14,431 | -0.55% | 43.2만 |
|---|
| 2026.03.17 | ₩14,966 | ₩15,160 | ₩14,752 | ₩14,792 | -1.16% | 31.6만 |
|---|
| 2026.03.16 | ₩15,314 | ₩15,314 | ₩14,886 | ₩14,926 | -2.53% | 31만 |
|---|
| 2026.03.13 | ₩15,187 | ₩15,394 | ₩15,033 | ₩15,113 | -0.48% | 34.3만 |
|---|
| 2026.03.12 | ₩15,020 | ₩15,327 | ₩14,979 | ₩15,153 | +0.89% | 54.9만 |
|---|
| 2026.03.11 | ₩15,113 | ₩15,341 | ₩15,073 | ₩15,234 | +0.80% | 44.6만 |
|---|
| 2026.03.10 | ₩15,207 | ₩15,595 | ₩15,100 | ₩15,327 | +0.79% | 56만 |
|---|
| 2026.03.09 | ₩15,314 | ₩15,472 | ₩14,839 | ₩15,368 | +0.35% | 64.6만 |
|---|
| 2026.03.06 | ₩15,903 | ₩16,117 | ₩15,649 | ₩15,662 | -1.52% | 64.7만 |
|---|
| 2026.03.05 | ₩17,402 | ₩17,483 | ₩16,318 | ₩16,318 | -6.23% | 88만 |
|---|
| 2026.03.04 | ₩17,402 | ₩17,817 | ₩16,519 | ₩17,483 | +0.46% | 146.1만 |
|---|
| 2026.03.03 | ₩14,484 | ₩14,899 | ₩14,364 | ₩14,819 | +2.31% | 40.4만 |
|---|
| 2026.03.02 | ₩14,872 | ₩15,113 | ₩14,698 | ₩14,832 | -0.27% | 52.8만 |
|---|
| 2026.02.27 | ₩14,631 | ₩15,247 | ₩14,578 | ₩15,207 | +3.93% | 54.7만 |
|---|
| 2026.02.26 | ₩14,779 | ₩15,046 | ₩14,698 | ₩14,872 | +0.63% | 79.3만 |
|---|
| 2026.02.25 | ₩14,645 | ₩14,712 | ₩14,311 | ₩14,671 | +0.18% | 24.2만 |
|---|
| 2026.02.24 | ₩14,671 | ₩14,872 | ₩14,497 | ₩14,538 | -0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩15,180 | ₩15,194 | ₩14,404 | ₩14,658 | -3.44% | 33.6만 |
|---|
| 2026.02.20 | ₩15,140 | ₩15,334 | ₩15,006 | ₩15,260 | +0.80% | 32.8만 |
|---|
| 2026.02.19 | ₩14,926 | ₩15,160 | ₩14,759 | ₩15,127 | +1.35% | 40.5만 |
|---|
| 2026.02.18 | ₩14,605 | ₩15,073 | ₩14,605 | ₩15,006 | +2.75% | 33.2만 |
|---|
| 2026.02.17 | ₩14,524 | ₩14,685 | ₩14,477 | ₩14,631 | +0.74% | 25.3만 |
|---|
| 2026.02.13 | ₩14,471 | ₩14,571 | ₩14,323 | ₩14,497 | +0.19% | 26.4만 |
|---|
| 2026.02.12 | ₩14,886 | ₩14,899 | ₩14,350 | ₩14,471 | -2.79% | 27.4만 |
|---|
| 2026.02.11 | ₩15,287 | ₩15,368 | ₩14,752 | ₩14,859 | -2.80% | 30.2만 |
|---|
| 2026.02.10 | ₩15,140 | ₩15,301 | ₩15,127 | ₩15,167 | +0.18% | 29만 |
|---|
| 2026.02.09 | ₩15,127 | ₩15,207 | ₩14,993 | ₩15,073 | -0.35% | 28.7만 |
|---|
| 2026.02.06 | ₩14,966 | ₩15,214 | ₩14,966 | ₩15,100 | +0.89% | 38.8만 |
|---|
| 2026.02.05 | ₩14,979 | ₩15,046 | ₩14,839 | ₩14,953 | -0.18% | 36.9만 |
|---|
| 2026.02.04 | ₩15,073 | ₩15,341 | ₩14,892 | ₩15,046 | -0.18% | 31.6만 |
|---|
| 2026.02.03 | ₩14,859 | ₩15,207 | ₩14,631 | ₩14,846 | -0.09% | 40.9만 |
|---|
| 2026.02.02 | ₩15,153 | ₩15,448 | ₩15,127 | ₩15,260 | +0.71% | 32.5만 |
|---|
| 2026.01.30 | ₩14,939 | ₩15,173 | ₩14,819 | ₩15,140 | +1.34% | 33.6만 |
|---|
| 2026.01.29 | ₩15,020 | ₩15,167 | ₩14,855 | ₩15,113 | +0.62% | 26.9만 |
|---|
| 2026.01.28 | ₩15,073 | ₩15,274 | ₩14,852 | ₩14,899 | -1.15% | 26.8만 |
|---|
| 2026.01.27 | ₩15,006 | ₩15,033 | ₩14,805 | ₩14,993 | -0.09% | 123.9만 |
|---|
| 2026.01.26 | ₩15,073 | ₩15,207 | ₩14,966 | ₩15,046 | -0.18% | 17.4만 |
|---|
| 2026.01.23 | ₩15,207 | ₩15,314 | ₩15,033 | ₩15,113 | -0.62% | 24.2만 |
|---|
| 2026.01.22 | ₩15,327 | ₩15,542 | ₩15,260 | ₩15,314 | -0.09% | 35.3만 |
|---|
| 2026.01.21 | ₩15,020 | ₩15,327 | ₩14,953 | ₩15,314 | +1.96% | 40.1만 |
|---|
| 2026.01.20 | ₩15,234 | ₩15,314 | ₩14,799 | ₩14,912 | -2.11% | 32.7만 |
|---|
| 2026.01.16 | ₩15,675 | ₩15,675 | ₩15,314 | ₩15,448 | -1.45% | 27.8만 |
|---|
| 2026.01.15 | ₩15,301 | ₩15,669 | ₩15,259 | ₩15,582 | +1.84% | 31.4만 |
|---|
| 2026.01.14 | ₩15,260 | ₩15,455 | ₩15,140 | ₩15,314 | +0.35% | 30.9만 |
|---|
| 2026.01.13 | ₩15,368 | ₩15,368 | ₩15,113 | ₩15,167 | -1.31% | 26만 |
|---|
| 2026.01.12 | ₩15,327 | ₩15,414 | ₩15,220 | ₩15,408 | +0.52% | 33.2만 |
|---|
| 2026.01.09 | ₩15,769 | ₩15,883 | ₩15,408 | ₩15,421 | -2.21% | 35.5만 |
|---|
| 2026.01.08 | ₩15,381 | ₩15,809 | ₩15,381 | ₩15,689 | +2.00% | 38.6만 |
|---|
| 2026.01.07 | ₩15,408 | ₩15,582 | ₩15,140 | ₩15,435 | +0.17% | 53만 |
|---|
| 2026.01.06 | ₩15,260 | ₩15,515 | ₩15,194 | ₩15,461 | +1.32% | 39.8만 |
|---|
| 2026.01.05 | ₩15,140 | ₩15,542 | ₩15,086 | ₩15,327 | +1.24% | 38.8만 |
|---|
| 2026.01.02 | ₩15,234 | ₩15,348 | ₩15,080 | ₩15,220 | -0.09% | 54.7만 |
|---|
| 2025.12.31 | ₩15,408 | ₩15,435 | ₩15,113 | ₩15,274 | -0.87% | 36.3만 |
|---|
| 2025.12.30 | ₩15,421 | ₩15,528 | ₩15,327 | ₩15,381 | -0.26% | 31.4만 |
|---|
| 2025.12.29 | ₩15,542 | ₩15,669 | ₩15,381 | ₩15,542 | 0.00% | 39.6만 |
|---|
| 2025.12.26 | ₩15,354 | ₩15,682 | ₩15,287 | ₩15,662 | +2.01% | 41.9만 |
|---|
| 2025.12.24 | ₩15,394 | ₩15,515 | ₩15,287 | ₩15,368 | -0.17% | 26만 |
|---|
| 2025.12.23 | ₩14,939 | ₩15,522 | ₩14,884 | ₩15,475 | +3.58% | 61.3만 |
|---|
| 2025.12.22 | ₩14,926 | ₩15,113 | ₩14,919 | ₩14,953 | +0.18% | 40.2만 |
|---|
| 2025.12.19 | ₩14,899 | ₩15,006 | ₩14,792 | ₩14,939 | +0.27% | 102.1만 |
|---|
| 2025.12.18 | ₩14,846 | ₩14,946 | ₩14,665 | ₩14,832 | -0.09% | 46만 |
|---|
| 2025.12.17 | ₩14,671 | ₩14,805 | ₩14,457 | ₩14,752 | +0.55% | 52.9만 |
|---|
| 2025.12.16 | ₩14,859 | ₩15,100 | ₩14,605 | ₩14,779 | -0.54% | 51.3만 |
|---|
| 2025.12.15 | ₩14,872 | ₩15,220 | ₩14,792 | ₩15,073 | +1.35% | 91.6만 |
|---|
| 2025.12.12 | ₩14,832 | ₩15,140 | ₩14,752 | ₩15,127 | +1.99% | 52.3만 |
|---|
| 2025.12.11 | ₩14,471 | ₩14,772 | ₩14,457 | ₩14,725 | +1.76% | 36.9만 |
|---|
| 2025.12.10 | ₩14,203 | ₩14,591 | ₩14,203 | ₩14,404 | +1.41% | 34.7만 |
|---|
| 2025.12.09 | ₩13,842 | ₩14,230 | ₩13,842 | ₩14,163 | +2.32% | 27.2만 |
|---|
| 2025.12.08 | ₩14,109 | ₩14,109 | ₩13,815 | ₩13,868 | -1.71% | 36만 |
|---|
| 2025.12.05 | ₩14,190 | ₩14,243 | ₩13,888 | ₩14,016 | -1.23% | 32.5만 |
|---|
| 2025.12.04 | ₩14,029 | ₩14,056 | ₩13,875 | ₩13,935 | -0.67% | 32.3만 |
|---|
| 2025.12.03 | ₩14,002 | ₩14,350 | ₩13,949 | ₩14,176 | +1.24% | 30.3만 |
|---|
| 2025.12.02 | ₩13,895 | ₩13,962 | ₩13,788 | ₩13,868 | -0.19% | 104.3만 |
|---|
| 2025.12.01 | ₩13,681 | ₩13,935 | ₩13,507 | ₩13,828 | +1.08% | 39.9만 |
|---|
| 2025.11.28 | ₩13,507 | ₩13,788 | ₩13,507 | ₩13,708 | +1.49% | 21.7만 |
|---|
| 2025.11.26 | ₩13,413 | ₩13,868 | ₩13,413 | ₩13,668 | +1.90% | 40.2만 |
|---|
| 2025.11.25 | ₩12,998 | ₩13,567 | ₩12,998 | ₩13,534 | +4.12% | 57.8만 |
|---|
| 2025.11.24 | ₩13,319 | ₩13,319 | ₩13,038 | ₩13,119 | -1.51% | 43.8만 |
|---|
| 2025.11.21 | ₩13,025 | ₩13,440 | ₩12,851 | ₩13,400 | +2.88% | 30.6만 |
|---|
| 2025.11.20 | ₩12,985 | ₩13,105 | ₩12,784 | ₩12,904 | -0.62% | 22.4만 |
|---|
| 2025.11.19 | ₩13,159 | ₩13,159 | ₩12,864 | ₩12,864 | -2.24% | 32.1만 |
|---|
| 2025.11.18 | ₩13,266 | ₩13,333 | ₩13,018 | ₩13,105 | -1.21% | 24.1만 |
|---|
| 2025.11.17 | ₩13,748 | ₩13,748 | ₩13,192 | ₩13,239 | -3.70% | 30.5만 |
|---|
| 2025.11.14 | ₩13,708 | ₩13,775 | ₩13,520 | ₩13,748 | +0.29% | 28.2만 |
|---|
| 2025.11.13 | ₩13,775 | ₩13,868 | ₩13,694 | ₩13,788 | +0.10% | 22.9만 |
|---|
| 2025.11.12 | ₩13,775 | ₩13,866 | ₩13,761 | ₩13,801 | +0.19% | 24.7만 |
|---|
| 2025.11.11 | ₩13,908 | ₩13,926 | ₩13,714 | ₩13,748 | -1.15% | 27.3만 |
|---|
| 2025.11.10 | ₩13,668 | ₩14,042 | ₩13,651 | ₩13,935 | +1.96% | 31.7만 |
|---|
| 2025.11.07 | ₩13,574 | ₩13,815 | ₩13,460 | ₩13,627 | +0.39% | 38.3만 |
|---|
| 2025.11.06 | ₩13,654 | ₩13,855 | ₩13,467 | ₩13,574 | -0.59% | 46.1만 |
|---|
| 2025.11.05 | ₩13,587 | ₩13,935 | ₩13,199 | ₩13,574 | -0.10% | 48.4만 |
|---|
| 2025.11.04 | ₩13,253 | ₩13,502 | ₩13,253 | ₩13,293 | +0.30% | 45.3만 |
|---|
| 2025.11.03 | ₩13,547 | ₩13,647 | ₩13,293 | ₩13,373 | -1.28% | 36.1만 |
|---|
| 2025.10.31 | ₩13,306 | ₩13,654 | ₩13,145 | ₩13,641 | +2.52% | 43.9만 |
|---|
| 2025.10.30 | ₩13,373 | ₩13,708 | ₩13,293 | ₩13,346 | -0.20% | 26만 |
|---|
| 2025.10.29 | ₩13,601 | ₩13,714 | ₩13,440 | ₩13,493 | -0.79% | 32.8만 |
|---|
| 2025.10.28 | ₩13,708 | ₩13,761 | ₩13,587 | ₩13,694 | -0.10% | 26.3만 |
|---|
| 2025.10.27 | ₩14,042 | ₩14,042 | ₩13,708 | ₩13,775 | -1.91% | 18.6만 |
|---|
| 2025.10.24 | ₩14,136 | ₩14,163 | ₩13,989 | ₩14,029 | -0.76% | 19.8만 |
|---|
| 2025.10.23 | ₩14,109 | ₩14,136 | ₩13,975 | ₩14,096 | -0.09% | 17.4만 |
|---|
| 2025.10.22 | ₩14,002 | ₩14,129 | ₩13,975 | ₩14,002 | 0.00% | 22.9만 |
|---|
| 2025.10.21 | ₩13,855 | ₩14,069 | ₩13,815 | ₩13,975 | +0.87% | 20.2만 |
|---|
| 2025.10.20 | ₩13,815 | ₩13,975 | ₩13,748 | ₩13,908 | +0.68% | 20.5만 |
|---|
| 2025.10.17 | ₩13,935 | ₩14,069 | ₩13,721 | ₩13,761 | -1.25% | 19만 |
|---|
| 2025.10.16 | ₩13,801 | ₩14,002 | ₩13,708 | ₩13,949 | +1.07% | 27.7만 |
|---|
| 2025.10.15 | ₩14,042 | ₩14,203 | ₩13,815 | ₩13,828 | -1.53% | 25.4만 |
|---|
| 2025.10.14 | ₩13,882 | ₩14,170 | ₩13,882 | ₩14,042 | +1.16% | 28만 |
|---|
| 2025.10.13 | ₩13,641 | ₩14,069 | ₩13,641 | ₩14,056 | +3.04% | 62.2만 |
|---|
| 2025.10.10 | ₩13,922 | ₩14,016 | ₩13,560 | ₩13,627 | -2.12% | 31.4만 |
|---|