시장 데이터를 불러오는 중
전체 종목
ACI 월드와이드 과거 주가
ACI Worldwide, Inc. - Common Stock · ACIW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACI Worldwide, Inc. - Common Stock · ACIW · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,756 | ₩69,105 | ₩67,524 | ₩68,167 | -0.86% | 46.3만 |
| 2026.10.08 | ₩67,751 | ₩68,542 | ₩67,242 | ₩68,435 | +1.01% | 49.4만 |
| 2026.10.07 | ₩67,336 | ₩68,301 | ₩67,336 | ₩67,872 | +0.80% | 58.8만 |
| 2026.10.06 | ₩69,145 | ₩69,145 | ₩67,256 | ₩67,952 | -1.72% | 73.1만 |
| 2026.10.05 | ₩67,215 | ₩69,212 | ₩67,202 | ₩68,636 | +2.11% | 100.7만 |
| 2026.10.02 | ₩67,591 | ₩68,220 | ₩66,452 | ₩67,202 | -0.57% | 57.8만 |
| 2026.10.01 | ₩66,036 | ₩67,349 | ₩65,808 | ₩66,586 | +0.83% | 84.1만 |
| 2026.09.30 | ₩64,589 | ₩66,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,500 |
| +1.41% |
| 112.1만 |
| 2026.09.29 | ₩65,326 | ₩65,929 | ₩64,736 | ₩65,112 | -0.33% | 64.8만 |
|---|
| 2026.09.28 | ₩65,004 | ₩65,902 | ₩64,696 | ₩65,661 | +1.01% | 46.6만 |
|---|
| 2026.09.25 | ₩66,465 | ₩66,974 | ₩66,251 | ₩66,344 | -0.18% | 58.5만 |
|---|
| 2026.09.24 | ₩66,612 | ₩66,894 | ₩65,447 | ₩66,492 | -0.18% | 49.1만 |
|---|
| 2026.09.23 | ₩65,822 | ₩66,773 | ₩65,473 | ₩65,956 | +0.20% | 53.7만 |
|---|
| 2026.09.22 | ₩67,832 | ₩68,046 | ₩65,393 | ₩65,916 | -2.82% | 78만 |
|---|
| 2026.09.21 | ₩67,363 | ₩67,859 | ₩66,425 | ₩66,452 | -1.35% | 65.7만 |
|---|
| 2026.09.18 | ₩68,756 | ₩68,756 | ₩67,001 | ₩67,363 | -2.03% | 167.9만 |
|---|
| 2026.09.17 | ₩69,065 | ₩69,359 | ₩68,247 | ₩68,582 | -0.70% | 68.9만 |
|---|
| 2026.09.16 | ₩67,845 | ₩69,708 | ₩67,617 | ₩69,118 | +1.88% | 64.7만 |
|---|
| 2026.09.15 | ₩69,735 | ₩70,257 | ₩68,368 | ₩68,730 | -1.44% | 94.5만 |
|---|
| 2026.09.14 | ₩71,262 | ₩71,825 | ₩69,936 | ₩70,552 | -1.00% | 66.8만 |
|---|
| 2026.09.11 | ₩69,989 | ₩70,150 | ₩68,904 | ₩69,802 | -0.27% | 61.7만 |
|---|
| 2026.09.10 | ₩69,453 | ₩69,922 | ₩68,676 | ₩69,641 | +0.27% | 71.5만 |
|---|
| 2026.09.09 | ₩69,185 | ₩69,668 | ₩68,274 | ₩69,627 | +0.64% | 84.6만 |
|---|
| 2026.09.08 | ₩69,614 | ₩70,003 | ₩68,033 | ₩69,654 | +0.06% | 96.9만 |
|---|
| 2026.09.04 | ₩69,842 | ₩71,168 | ₩69,601 | ₩70,954 | +1.59% | 58.6만 |
|---|
| 2026.09.03 | ₩71,168 | ₩71,999 | ₩69,962 | ₩70,900 | -0.38% | 59.6만 |
|---|
| 2026.09.02 | ₩68,864 | ₩70,418 | ₩67,698 | ₩70,297 | +2.08% | 60.2만 |
|---|
| 2026.09.01 | ₩70,579 | ₩71,021 | ₩68,408 | ₩68,649 | -2.73% | 82.3만 |
|---|
| 2026.08.31 | ₩71,329 | ₩72,160 | ₩70,887 | ₩71,396 | +0.09% | 105만 |
|---|
| 2026.08.28 | ₩72,549 | ₩73,152 | ₩71,919 | ₩72,133 | -0.57% | 86.3만 |
|---|
| 2026.08.27 | ₩71,235 | ₩72,709 | ₩71,008 | ₩72,669 | +2.01% | 72.6만 |
|---|
| 2026.08.26 | ₩69,507 | ₩71,088 | ₩69,199 | ₩71,075 | +2.26% | 73.7만 |
|---|
| 2026.08.25 | ₩70,177 | ₩70,619 | ₩69,306 | ₩70,217 | +0.06% | 64.5만 |
|---|
| 2026.08.24 | ₩69,601 | ₩70,632 | ₩69,601 | ₩70,230 | +0.90% | 56만 |
|---|
| 2026.08.21 | ₩69,078 | ₩70,364 | ₩68,756 | ₩69,493 | +0.60% | 56.3만 |
|---|
| 2026.08.20 | ₩69,400 | ₩69,788 | ₩68,850 | ₩69,105 | -0.42% | 63.3만 |
|---|
| 2026.08.19 | ₩69,962 | ₩71,021 | ₩69,373 | ₩69,641 | -0.46% | 95.5만 |
|---|
| 2026.08.18 | ₩70,592 | ₩71,691 | ₩69,453 | ₩69,909 | -0.97% | 96.6만 |
|---|
| 2026.08.17 | ₩70,512 | ₩71,168 | ₩69,493 | ₩69,855 | -0.93% | 115.6만 |
|---|
| 2026.08.14 | ₩72,307 | ₩72,535 | ₩70,338 | ₩71,611 | -0.96% | 68.1만 |
|---|
| 2026.08.13 | ₩71,289 | ₩72,026 | ₩69,761 | ₩71,905 | +0.86% | 100.2만 |
|---|
| 2026.08.12 | ₩69,279 | ₩70,726 | ₩69,145 | ₩70,686 | +2.03% | 91.6만 |
|---|
| 2026.08.11 | ₩70,338 | ₩71,115 | ₩69,654 | ₩70,003 | -0.48% | 110.6만 |
|---|
| 2026.08.10 | ₩70,351 | ₩71,557 | ₩69,507 | ₩70,820 | +0.67% | 156.2만 |
|---|
| 2026.08.07 | ₩73,245 | ₩74,291 | ₩70,820 | ₩71,919 | -1.81% | 245.4만 |
|---|
| 2026.08.06 | ₩70,887 | ₩76,395 | ₩68,435 | ₩73,996 | +4.39% | 188.3만 |
|---|
| 2026.08.05 | ₩78,753 | ₩79,209 | ₩76,113 | ₩77,440 | -1.67% | 97.1만 |
|---|
| 2026.08.04 | ₩76,167 | ₩77,091 | ₩74,679 | ₩76,649 | +0.63% | 212만 |
|---|
| 2026.08.03 | ₩78,244 | ₩79,463 | ₩75,872 | ₩76,877 | -1.75% | 93.2만 |
|---|
| 2026.07.31 | ₩76,381 | ₩77,346 | ₩75,952 | ₩76,823 | +0.58% | 73.3만 |
|---|
| 2026.07.30 | ₩79,262 | ₩79,383 | ₩76,877 | ₩77,306 | -2.47% | 66.2만 |
|---|
| 2026.07.29 | ₩80,482 | ₩81,848 | ₩79,972 | ₩80,642 | +0.20% | 108.7만 |
|---|
| 2026.07.28 | ₩78,565 | ₩81,111 | ₩78,565 | ₩80,361 | +2.29% | 63.5만 |
|---|
| 2026.07.27 | ₩76,743 | ₩78,003 | ₩76,381 | ₩77,560 | +1.07% | 95.2만 |
|---|
| 2026.07.24 | ₩73,916 | ₩76,060 | ₩73,849 | ₩75,457 | +2.08% | 50.8만 |
|---|
| 2026.07.23 | ₩73,219 | ₩74,076 | ₩72,334 | ₩73,071 | -0.20% | 58.3만 |
|---|
| 2026.07.22 | ₩75,524 | ₩76,649 | ₩72,696 | ₩73,312 | -2.93% | 97.8만 |
|---|
| 2026.07.21 | ₩74,653 | ₩76,381 | ₩74,639 | ₩75,966 | +1.76% | 86.9만 |
|---|
| 2026.07.20 | ₩77,694 | ₩77,721 | ₩76,060 | ₩76,207 | -1.91% | 89.3만 |
|---|
| 2026.07.17 | ₩77,949 | ₩80,629 | ₩77,145 | ₩77,815 | -0.17% | 189.3만 |
|---|
| 2026.07.16 | ₩77,145 | ₩79,477 | ₩76,341 | ₩78,619 | +1.91% | 112.9만 |
|---|
| 2026.07.15 | ₩73,969 | ₩76,743 | ₩73,969 | ₩76,435 | +3.33% | 228.8만 |
|---|
| 2026.07.14 | ₩73,366 | ₩75,189 | ₩72,106 | ₩73,849 | +0.66% | 77.8만 |
|---|
| 2026.07.13 | ₩76,261 | ₩77,185 | ₩75,510 | ₩75,617 | -0.84% | 75.8만 |
|---|
| 2026.07.10 | ₩76,341 | ₩77,158 | ₩75,430 | ₩75,604 | -0.97% | 67.2만 |
|---|
| 2026.07.09 | ₩73,299 | ₩75,765 | ₩72,428 | ₩75,577 | +3.11% | 104만 |
|---|
| 2026.07.08 | ₩73,983 | ₩75,202 | ₩73,165 | ₩74,880 | +1.21% | 129.6만 |
|---|
| 2026.07.07 | ₩76,421 | ₩76,435 | ₩74,505 | ₩74,532 | -2.47% | 106.6만 |
|---|
| 2026.07.06 | ₩72,857 | ₩75,443 | ₩72,361 | ₩74,947 | +2.87% | 121.2만 |
|---|
| 2026.07.02 | ₩70,900 | ₩73,634 | ₩70,766 | ₩73,540 | +3.72% | 123.1만 |
|---|
| 2026.07.01 | ₩68,877 | ₩71,115 | ₩68,274 | ₩70,391 | +2.20% | 76.9만 |
|---|
| 2026.06.30 | ₩65,916 | ₩67,470 | ₩65,674 | ₩67,390 | +2.24% | 104.9만 |
|---|
| 2026.06.29 | ₩66,170 | ₩67,296 | ₩65,353 | ₩66,344 | +0.26% | 128.5만 |
|---|
| 2026.06.26 | ₩63,048 | ₩66,505 | ₩63,048 | ₩66,009 | +4.70% | 280.8만 |
|---|
| 2026.06.25 | ₩61,494 | ₩63,169 | ₩61,172 | ₩62,525 | +1.68% | 61만 |
|---|
| 2026.06.24 | ₩60,355 | ₩63,356 | ₩60,355 | ₩62,164 | +3.00% | 70.6만 |
|---|
| 2026.06.23 | ₩58,291 | ₩60,743 | ₩57,634 | ₩60,529 | +3.84% | 149.2만 |
|---|
| 2026.06.22 | ₩58,572 | ₩59,966 | ₩57,018 | ₩57,514 | -1.81% | 150.5만 |
|---|
| 2026.06.18 | ₩59,778 | ₩60,288 | ₩58,452 | ₩59,081 | -1.17% | 158.9만 |
|---|
| 2026.06.17 | ₩60,234 | ₩61,842 | ₩59,644 | ₩59,818 | -0.69% | 115.4만 |
|---|
| 2026.06.16 | ₩60,261 | ₩60,998 | ₩59,671 | ₩60,971 | +1.18% | 57.7만 |
|---|
| 2026.06.15 | ₩60,783 | ₩61,172 | ₩59,912 | ₩60,019 | -1.26% | 80.5만 |
|---|
| 2026.06.12 | ₩59,845 | ₩60,797 | ₩58,813 | ₩60,623 | +1.30% | 83.3만 |
|---|
| 2026.06.11 | ₩58,117 | ₩59,725 | ₩57,339 | ₩59,443 | +2.28% | 97.6만 |
|---|
| 2026.06.10 | ₩56,375 | ₩58,639 | ₩55,718 | ₩58,599 | +3.95% | 116.6만 |
|---|
| 2026.06.09 | ₩57,031 | ₩57,862 | ₩56,401 | ₩57,138 | +0.19% | 78.3만 |
|---|
| 2026.06.08 | ₩57,018 | ₩58,559 | ₩56,334 | ₩57,031 | +0.02% | 106.1만 |
|---|
| 2026.06.05 | ₩56,763 | ₩57,795 | ₩56,321 | ₩57,353 | +1.04% | 70.9만 |
|---|
| 2026.06.04 | ₩57,259 | ₩57,487 | ₩56,214 | ₩56,763 | -0.87% | 75.6만 |
|---|
| 2026.06.03 | ₩58,438 | ₩58,438 | ₩54,539 | ₩55,691 | -4.70% | 95.6만 |
|---|
| 2026.06.02 | ₩59,108 | ₩59,805 | ₩58,103 | ₩58,572 | -0.91% | 63.1만 |
|---|
| 2026.06.01 | ₩59,416 | ₩60,958 | ₩58,304 | ₩60,341 | +1.56% | 100.9만 |
|---|
| 2026.05.29 | ₩57,259 | ₩59,081 | ₩57,071 | ₩58,519 | +2.20% | 107만 |
|---|
| 2026.05.28 | ₩56,629 | ₩57,259 | ₩56,308 | ₩56,817 | +0.33% | 47만 |
|---|
| 2026.05.27 | ₩55,718 | ₩57,701 | ₩55,718 | ₩56,710 | +1.78% | 84.8만 |
|---|
| 2026.05.26 | ₩56,509 | ₩57,299 | ₩56,066 | ₩56,750 | +0.43% | 52.5만 |
|---|
| 2026.05.22 | ₩56,978 | ₩58,184 | ₩56,616 | ₩57,246 | +0.47% | 51.2만 |
|---|
| 2026.05.21 | ₩57,366 | ₩57,661 | ₩55,504 | ₩56,978 | -0.68% | 47만 |
|---|
| 2026.05.20 | ₩56,777 | ₩58,117 | ₩55,731 | ₩57,956 | +2.08% | 51.1만 |
|---|
| 2026.05.19 | ₩58,143 | ₩58,961 | ₩56,710 | ₩57,071 | -1.84% | 66.8만 |
|---|
| 2026.05.18 | ₩55,839 | ₩58,331 | ₩55,718 | ₩57,353 | +2.71% | 92.7만 |
|---|
| 2026.05.15 | ₩55,356 | ₩56,589 | ₩54,847 | ₩55,825 | +0.85% | 80.8만 |
|---|
| 2026.05.14 | ₩55,262 | ₩55,530 | ₩53,601 | ₩54,767 | -0.90% | 67.5만 |
|---|
| 2026.05.13 | ₩55,879 | ₩56,361 | ₩54,324 | ₩54,686 | -2.13% | 70.1만 |
|---|
| 2026.05.12 | ₩57,527 | ₩57,822 | ₩56,040 | ₩56,522 | -1.75% | 78.8만 |
|---|
| 2026.05.11 | ₩60,153 | ₩60,703 | ₩56,401 | ₩56,763 | -5.64% | 98.7만 |
|---|
| 2026.05.08 | ₩61,775 | ₩62,619 | ₩60,328 | ₩60,984 | -1.28% | 91.3만 |
|---|
| 2026.05.07 | ₩63,383 | ₩65,045 | ₩60,917 | ₩62,512 | -1.37% | 132.4만 |
|---|
| 2026.05.06 | ₩59,148 | ₩59,403 | ₩57,554 | ₩57,983 | -1.97% | 87.2만 |
|---|
| 2026.05.05 | ₩59,443 | ₩59,711 | ₩58,492 | ₩59,175 | -0.45% | 48.7만 |
|---|
| 2026.05.04 | ₩58,572 | ₩60,274 | ₩58,572 | ₩59,336 | +1.30% | 49.7만 |
|---|
| 2026.05.01 | ₩59,028 | ₩59,939 | ₩58,036 | ₩58,773 | -0.43% | 53.2만 |
|---|
| 2026.04.30 | ₩57,674 | ₩58,358 | ₩57,071 | ₩57,916 | +0.42% | 72.2만 |
|---|
| 2026.04.29 | ₩57,782 | ₩59,001 | ₩57,782 | ₩58,425 | +1.11% | 54.8만 |
|---|
| 2026.04.28 | ₩58,867 | ₩59,497 | ₩58,210 | ₩58,880 | +0.02% | 61.1만 |
|---|
| 2026.04.27 | ₩57,406 | ₩59,041 | ₩56,777 | ₩58,117 | +1.24% | 57.3만 |
|---|
| 2026.04.24 | ₩56,549 | ₩57,902 | ₩56,053 | ₩57,875 | +2.35% | 57.6만 |
|---|
| 2026.04.23 | ₩58,425 | ₩59,725 | ₩55,611 | ₩56,562 | -3.19% | 63.8만 |
|---|
| 2026.04.22 | ₩60,060 | ₩60,113 | ₩58,639 | ₩59,296 | -1.27% | 54.3만 |
|---|
| 2026.04.21 | ₩60,582 | ₩61,695 | ₩59,041 | ₩59,256 | -2.19% | 134.3만 |
|---|
| 2026.04.20 | ₩59,095 | ₩60,917 | ₩59,095 | ₩60,502 | +2.38% | 130.5만 |
|---|
| 2026.04.17 | ₩59,028 | ₩60,288 | ₩58,465 | ₩59,591 | +0.95% | 118.3만 |
|---|
| 2026.04.16 | ₩57,366 | ₩57,808 | ₩56,334 | ₩57,353 | -0.02% | 110.3만 |
|---|
| 2026.04.15 | ₩55,879 | ₩57,447 | ₩55,879 | ₩56,924 | +1.87% | 72.4만 |
|---|
| 2026.04.14 | ₩55,383 | ₩56,388 | ₩55,061 | ₩55,544 | +0.29% | 54.9만 |
|---|
| 2026.04.13 | ₩53,239 | ₩55,437 | ₩53,078 | ₩55,262 | +3.80% | 91.1만 |
|---|
| 2026.04.10 | ₩54,633 | ₩54,633 | ₩52,958 | ₩53,453 | -2.16% | 44.7만 |
|---|
| 2026.04.09 | ₩54,847 | ₩54,847 | ₩52,730 | ₩54,606 | -0.44% | 65.8만 |
|---|
| 2026.04.08 | ₩56,241 | ₩56,509 | ₩55,423 | ₩55,450 | -1.41% | 86.5만 |
|---|
| 2026.04.07 | ₩55,075 | ₩55,396 | ₩54,499 | ₩54,646 | -0.78% | 44.1만 |
|---|
| 2026.04.06 | ₩55,396 | ₩55,571 | ₩54,834 | ₩55,115 | -0.51% | 43.7만 |
|---|
| 2026.04.02 | ₩54,458 | ₩55,745 | ₩53,333 | ₩55,383 | +1.70% | 74만 |
|---|
| 2026.04.01 | ₩55,155 | ₩55,611 | ₩54,271 | ₩54,887 | -0.49% | 64.8만 |
|---|
| 2026.03.31 | ₩54,780 | ₩55,343 | ₩53,855 | ₩54,954 | +0.32% | 60.5만 |
|---|
| 2026.03.30 | ₩54,539 | ₩54,753 | ₩53,628 | ₩54,016 | -0.96% | 78.2만 |
|---|
| 2026.03.27 | ₩53,936 | ₩53,936 | ₩52,676 | ₩53,440 | -0.92% | 66.4만 |
|---|
| 2026.03.26 | ₩53,735 | ₩55,249 | ₩53,413 | ₩54,753 | +1.90% | 62.6만 |
|---|
| 2026.03.25 | ₩53,775 | ₩54,673 | ₩51,859 | ₩53,654 | -0.22% | 78.6만 |
|---|
| 2026.03.24 | ₩54,137 | ₩54,298 | ₩52,864 | ₩53,413 | -1.34% | 67.7만 |
|---|
| 2026.03.23 | ₩54,231 | ₩55,048 | ₩53,507 | ₩54,793 | +1.04% | 74.8만 |
|---|
| 2026.03.20 | ₩53,092 | ₩53,427 | ₩52,194 | ₩52,850 | -0.45% | 138.3만 |
|---|
| 2026.03.19 | ₩52,368 | ₩53,386 | ₩51,993 | ₩53,172 | +1.54% | 75.7만 |
|---|
| 2026.03.18 | ₩52,891 | ₩53,681 | ₩52,395 | ₩52,435 | -0.86% | 57.5만 |
|---|
| 2026.03.17 | ₩53,293 | ₩54,954 | ₩53,159 | ₩53,413 | +0.23% | 55.1만 |
|---|
| 2026.03.16 | ₩53,587 | ₩53,896 | ₩52,676 | ₩52,998 | -1.10% | 58.8만 |
|---|
| 2026.03.13 | ₩54,445 | ₩55,571 | ₩52,944 | ₩53,293 | -2.12% | 53.6만 |
|---|
| 2026.03.12 | ₩54,887 | ₩56,174 | ₩54,030 | ₩54,177 | -1.29% | 82.2만 |
|---|
| 2026.03.11 | ₩56,683 | ₩57,447 | ₩54,633 | ₩55,530 | -2.03% | 80.4만 |
|---|
| 2026.03.10 | ₩57,246 | ₩57,621 | ₩55,303 | ₩56,375 | -1.52% | 95만 |
|---|
| 2026.03.09 | ₩56,401 | ₩57,634 | ₩54,793 | ₩57,125 | +1.28% | 94.9만 |
|---|
| 2026.03.06 | ₩56,830 | ₩57,447 | ₩55,852 | ₩57,018 | +0.33% | 77.9만 |
|---|
| 2026.03.05 | ₩56,777 | ₩57,500 | ₩55,865 | ₩57,433 | +1.16% | 78.3만 |
|---|
| 2026.03.04 | ₩56,857 | ₩57,420 | ₩55,396 | ₩56,870 | +0.02% | 92.6만 |
|---|
| 2026.03.03 | ₩53,855 | ₩56,200 | ₩53,132 | ₩55,490 | +3.04% | 73.6만 |
|---|
| 2026.03.02 | ₩52,368 | ₩55,155 | ₩51,912 | ₩54,070 | +3.25% | 112.4만 |
|---|
| 2026.02.27 | ₩53,051 | ₩53,695 | ₩52,582 | ₩53,172 | +0.23% | 138.1만 |
|---|
| 2026.02.26 | ₩53,909 | ₩55,035 | ₩50,988 | ₩53,333 | -1.07% | 268.4만 |
|---|
| 2026.02.25 | ₩52,529 | ₩55,825 | ₩52,046 | ₩55,584 | +5.82% | 175.7만 |
|---|
| 2026.02.24 | ₩51,577 | ₩53,212 | ₩51,577 | ₩52,368 | +1.53% | 85.7만 |
|---|
| 2026.02.23 | ₩54,646 | ₩55,035 | ₩51,189 | ₩51,551 | -5.66% | 80.1만 |
|---|
| 2026.02.20 | ₩54,606 | ₩55,772 | ₩54,284 | ₩54,780 | +0.32% | 62만 |
|---|
| 2026.02.19 | ₩54,445 | ₩54,686 | ₩53,869 | ₩54,606 | +0.30% | 52만 |
|---|
| 2026.02.18 | ₩54,633 | ₩55,209 | ₩54,311 | ₩54,391 | -0.44% | 71.2만 |
|---|
| 2026.02.17 | ₩54,016 | ₩55,048 | ₩53,829 | ₩54,378 | +0.67% | 95.8만 |
|---|
| 2026.02.13 | ₩53,145 | ₩54,271 | ₩52,958 | ₩53,011 | -0.25% | 65.2만 |
|---|
| 2026.02.12 | ₩54,257 | ₩55,276 | ₩51,631 | ₩52,623 | -3.01% | 87.6만 |
|---|
| 2026.02.11 | ₩56,884 | ₩57,138 | ₩53,976 | ₩54,043 | -4.99% | 138.9만 |
|---|
| 2026.02.10 | ₩56,241 | ₩57,272 | ₩56,053 | ₩56,844 | +1.07% | 50.6만 |
|---|
| 2026.02.09 | ₩56,187 | ₩56,482 | ₩55,544 | ₩56,053 | -0.24% | 61.2만 |
|---|
| 2026.02.06 | ₩55,169 | ₩56,817 | ₩55,169 | ₩56,656 | +2.70% | 95.2만 |
|---|
| 2026.02.05 | ₩55,705 | ₩56,549 | ₩54,271 | ₩54,485 | -2.19% | 107.3만 |
|---|
| 2026.02.04 | ₩52,609 | ₩55,504 | ₩52,113 | ₩54,901 | +4.36% | 92.5만 |
|---|
| 2026.02.03 | ₩57,313 | ₩57,393 | ₩52,113 | ₩52,958 | -7.60% | 217.1만 |
|---|
| 2026.02.02 | ₩58,103 | ₩59,644 | ₩57,688 | ₩58,224 | +0.21% | 98.3만 |
|---|
| 2026.01.30 | ₩57,728 | ₩59,041 | ₩57,380 | ₩58,103 | +0.65% | 114.1만 |
|---|
| 2026.01.29 | ₩58,050 | ₩58,224 | ₩56,093 | ₩57,889 | -0.28% | 92.3만 |
|---|
| 2026.01.28 | ₩60,194 | ₩60,676 | ₩58,210 | ₩58,291 | -3.16% | 65.2만 |
|---|
| 2026.01.27 | ₩60,127 | ₩60,127 | ₩58,733 | ₩59,899 | -0.38% | 65.9만 |
|---|
| 2026.01.26 | ₩59,001 | ₩60,328 | ₩58,974 | ₩60,046 | +1.77% | 62.6만 |
|---|
| 2026.01.23 | ₩58,599 | ₩59,135 | ₩58,076 | ₩59,001 | +0.69% | 48.9만 |
|---|
| 2026.01.22 | ₩57,782 | ₩59,014 | ₩57,782 | ₩58,599 | +1.41% | 59.9만 |
|---|
| 2026.01.21 | ₩56,951 | ₩58,023 | ₩56,924 | ₩57,487 | +0.94% | 63.5만 |
|---|
| 2026.01.20 | ₩56,750 | ₩57,768 | ₩56,281 | ₩56,803 | +0.09% | 55.2만 |
|---|
| 2026.01.16 | ₩58,277 | ₩59,041 | ₩57,152 | ₩57,607 | -1.15% | 73.3만 |
|---|
| 2026.01.15 | ₩60,931 | ₩61,266 | ₩58,157 | ₩58,277 | -4.35% | 97.1만 |
|---|
| 2026.01.14 | ₩60,917 | ₩61,199 | ₩60,113 | ₩60,931 | +0.02% | 42.6만 |
|---|
| 2026.01.13 | ₩63,021 | ₩63,691 | ₩60,462 | ₩61,145 | -2.98% | 46.9만 |
|---|
| 2026.01.12 | ₩62,271 | ₩63,530 | ₩61,708 | ₩63,115 | +1.36% | 54만 |
|---|
| 2026.01.09 | ₩62,472 | ₩63,128 | ₩61,641 | ₩62,673 | +0.32% | 42.8만 |
|---|
| 2026.01.08 | ₩61,494 | ₩63,088 | ₩61,306 | ₩62,579 | +1.77% | 80.7만 |
|---|
| 2026.01.07 | ₩61,561 | ₩61,909 | ₩60,837 | ₩61,775 | +0.35% | 64.8만 |
|---|
| 2026.01.06 | ₩61,453 | ₩61,467 | ₩60,623 | ₩60,944 | -0.83% | 67.9만 |
|---|
| 2026.01.05 | ₩60,797 | ₩62,994 | ₩60,797 | ₩61,547 | +1.23% | 94.8만 |
|---|
| 2026.01.02 | ₩64,334 | ₩64,334 | ₩61,105 | ₩61,199 | -4.87% | 53.4만 |
|---|
| 2025.12.31 | ₩64,468 | ₩64,656 | ₩63,999 | ₩64,066 | -0.62% | 47.4만 |
|---|
| 2025.12.30 | ₩64,911 | ₩65,339 | ₩64,442 | ₩64,482 | -0.66% | 33.3만 |
|---|
| 2025.12.29 | ₩65,232 | ₩66,599 | ₩64,656 | ₩65,125 | -0.16% | 31.9만 |
|---|
| 2025.12.26 | ₩65,380 | ₩65,795 | ₩64,736 | ₩65,299 | -0.12% | 27.9만 |
|---|
| 2025.12.24 | ₩65,554 | ₩65,755 | ₩65,045 | ₩65,487 | -0.10% | 26.2만 |
|---|
| 2025.12.23 | ₩65,246 | ₩66,103 | ₩64,763 | ₩65,246 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩64,455 | ₩66,251 | ₩64,455 | ₩65,581 | +1.75% | 66.9만 |
|---|
| 2025.12.19 | ₩64,509 | ₩65,085 | ₩64,214 | ₩64,509 | 0.00% | 216.2만 |
|---|
| 2025.12.18 | ₩64,602 | ₩65,393 | ₩64,401 | ₩64,723 | +0.19% | 68.5만 |
|---|
| 2025.12.17 | ₩64,361 | ₩65,487 | ₩63,999 | ₩64,589 | +0.35% | 68.7만 |
|---|
| 2025.12.16 | ₩62,726 | ₩64,803 | ₩62,726 | ₩64,388 | +2.65% | 136만 |
|---|
| 2025.12.15 | ₩64,026 | ₩64,026 | ₩62,351 | ₩62,539 | -2.32% | 77.4만 |
|---|
| 2025.12.12 | ₩63,651 | ₩64,308 | ₩63,423 | ₩63,691 | +0.06% | 68.9만 |
|---|
| 2025.12.11 | ₩62,834 | ₩64,013 | ₩62,043 | ₩63,597 | +1.22% | 125만 |
|---|
| 2025.12.10 | ₩60,435 | ₩63,423 | ₩60,435 | ₩62,713 | +3.77% | 68.6만 |
|---|
| 2025.12.09 | ₩60,877 | ₩61,601 | ₩60,743 | ₩60,931 | +0.09% | 44.7만 |
|---|
| 2025.12.08 | ₩62,097 | ₩62,097 | ₩60,462 | ₩60,649 | -2.33% | 62.1만 |
|---|
| 2025.12.05 | ₩61,976 | ₩62,874 | ₩61,413 | ₩61,520 | -0.74% | 85.4만 |
|---|
| 2025.12.04 | ₩62,927 | ₩63,169 | ₩61,949 | ₩62,110 | -1.30% | 58.1만 |
|---|
| 2025.12.03 | ₩62,204 | ₩63,155 | ₩61,922 | ₩63,088 | +1.42% | 60.6만 |
|---|
| 2025.12.02 | ₩62,432 | ₩62,847 | ₩61,909 | ₩62,311 | -0.19% | 56.7만 |
|---|
| 2025.12.01 | ₩62,110 | ₩62,713 | ₩61,654 | ₩61,855 | -0.41% | 70.6만 |
|---|
| 2025.11.28 | ₩63,155 | ₩63,249 | ₩62,592 | ₩62,793 | -0.57% | 26만 |
|---|
| 2025.11.26 | ₩63,249 | ₩63,664 | ₩62,633 | ₩62,793 | -0.72% | 88.4만 |
|---|
| 2025.11.25 | ₩63,088 | ₩64,093 | ₩63,088 | ₩63,276 | +0.30% | 61만 |
|---|
| 2025.11.24 | ₩62,472 | ₩62,994 | ₩61,855 | ₩62,646 | +0.28% | 81.7만 |
|---|
| 2025.11.21 | ₩61,185 | ₩63,370 | ₩61,185 | ₩62,458 | +2.08% | 77.9만 |
|---|
| 2025.11.20 | ₩63,048 | ₩63,705 | ₩61,118 | ₩61,185 | -2.95% | 71만 |
|---|
| 2025.11.19 | ₩62,204 | ₩62,539 | ₩61,520 | ₩62,070 | -0.22% | 58.4만 |
|---|
| 2025.11.18 | ₩61,681 | ₩62,458 | ₩61,279 | ₩61,989 | +0.50% | 72.3만 |
|---|
| 2025.11.17 | ₩62,686 | ₩63,155 | ₩61,668 | ₩62,043 | -1.03% | 94.3만 |
|---|
| 2025.11.14 | ₩62,659 | ₩63,115 | ₩62,190 | ₩62,941 | +0.45% | 61.2만 |
|---|
| 2025.11.13 | ₩63,128 | ₩63,758 | ₩62,673 | ₩63,195 | +0.11% | 66.8만 |
|---|
| 2025.11.12 | ₩64,616 | ₩65,353 | ₩63,611 | ₩63,745 | -1.35% | 87.2만 |
|---|
| 2025.11.11 | ₩63,825 | ₩65,353 | ₩63,169 | ₩64,321 | +0.78% | 88.4만 |
|---|
| 2025.11.10 | ₩65,634 | ₩65,862 | ₩63,450 | ₩63,624 | -3.06% | 88.5만 |
|---|
| 2025.11.07 | ₩67,671 | ₩67,684 | ₩65,554 | ₩65,607 | -3.05% | 83.2만 |
|---|
| 2025.11.06 | ₩65,929 | ₩70,056 | ₩65,031 | ₩67,845 | +2.91% | 152.1만 |
|---|
| 2025.11.05 | ₩63,624 | ₩64,844 | ₩63,530 | ₩64,643 | +1.60% | 69.2만 |
|---|
| 2025.11.04 | ₩63,839 | ₩63,946 | ₩62,874 | ₩63,477 | -0.57% | 49.3만 |
|---|
| 2025.11.03 | ₩63,825 | ₩63,959 | ₩62,458 | ₩63,879 | +0.08% | 98.3만 |
|---|
| 2025.10.31 | ₩63,048 | ₩63,879 | ₩62,793 | ₩63,825 | +1.23% | 75.1만 |
|---|
| 2025.10.30 | ₩63,289 | ₩65,031 | ₩62,539 | ₩63,289 | 0.00% | 123.4만 |
|---|
| 2025.10.29 | ₩66,130 | ₩66,411 | ₩62,941 | ₩63,437 | -4.07% | 103.8만 |
|---|
| 2025.10.28 | ₩67,282 | ₩67,671 | ₩66,545 | ₩66,666 | -0.92% | 48.2만 |
|---|
| 2025.10.27 | ₩68,167 | ₩68,220 | ₩66,974 | ₩67,282 | -1.30% | 39.9만 |
|---|
| 2025.10.24 | ₩67,725 | ₩68,180 | ₩67,256 | ₩67,537 | -0.28% | 40.8만 |
|---|
| 2025.10.23 | ₩66,318 | ₩67,242 | ₩65,688 | ₩67,028 | +1.07% | 35만 |
|---|
| 2025.10.22 | ₩66,478 | ₩67,189 | ₩65,808 | ₩66,358 | -0.18% | 63.8만 |
|---|
| 2025.10.21 | ₩66,090 | ₩67,269 | ₩65,071 | ₩66,478 | +0.59% | 57.2만 |
|---|
| 2025.10.20 | ₩65,875 | ₩66,545 | ₩65,192 | ₩65,674 | -0.31% | 73만 |
|---|
| 2025.10.17 | ₩64,093 | ₩65,500 | ₩63,718 | ₩65,326 | +1.92% | 80.1만 |
|---|
| 2025.10.16 | ₩68,529 | ₩68,609 | ₩64,388 | ₩64,562 | -5.79% | 96.7만 |
|---|
| 2025.10.15 | ₩69,292 | ₩69,788 | ₩67,376 | ₩67,698 | -2.30% | 52.3만 |
|---|
| 2025.10.14 | ₩67,282 | ₩69,440 | ₩67,282 | ₩68,984 | +2.53% | 40.1만 |
|---|
| 2025.10.13 | ₩69,078 | ₩69,078 | ₩67,751 | ₩68,341 | -1.07% | 42.1만 |
|---|
| 2025.10.10 | ₩70,351 | ₩70,539 | ₩67,845 | ₩68,354 | -2.84% | 49.9만 |
|---|