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 | ₩68,631 | ₩68,979 | ₩67,401 | ₩68,043 | -0.86% | 46.3만 |
| 2026.10.08 | ₩67,628 | ₩68,417 | ₩67,120 | ₩68,310 | +1.01% | 49.4만 |
| 2026.10.07 | ₩67,213 | ₩68,176 | ₩67,213 | ₩67,748 | +0.80% | 58.8만 |
| 2026.10.06 | ₩69,019 | ₩69,019 | ₩67,133 | ₩67,829 | -1.72% | 73.1만 |
| 2026.10.05 | ₩67,093 | ₩69,086 | ₩67,080 | ₩68,511 | +2.11% | 100.7만 |
| 2026.10.02 | ₩67,468 | ₩68,096 | ₩66,331 | ₩67,080 | -0.57% | 57.8만 |
| 2026.10.01 | ₩65,916 | ₩67,227 | ₩65,689 | ₩66,464 | +0.83% | 84.1만 |
| 2026.09.30 | ₩64,471 | ₩66,036 | ₩63,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,381 |
| +1.41% |
| 112.1만 |
| 2026.09.29 | ₩65,207 | ₩65,809 | ₩64,618 | ₩64,993 | -0.33% | 64.8만 |
|---|
| 2026.09.28 | ₩64,886 | ₩65,782 | ₩64,578 | ₩65,541 | +1.01% | 46.6만 |
|---|
| 2026.09.25 | ₩66,344 | ₩66,852 | ₩66,130 | ₩66,224 | -0.18% | 58.5만 |
|---|
| 2026.09.24 | ₩66,491 | ₩66,772 | ₩65,327 | ₩66,371 | -0.18% | 49.1만 |
|---|
| 2026.09.23 | ₩65,702 | ₩66,652 | ₩65,354 | ₩65,836 | +0.20% | 53.7만 |
|---|
| 2026.09.22 | ₩67,708 | ₩67,922 | ₩65,274 | ₩65,796 | -2.82% | 78만 |
|---|
| 2026.09.21 | ₩67,240 | ₩67,735 | ₩66,304 | ₩66,331 | -1.35% | 65.7만 |
|---|
| 2026.09.18 | ₩68,631 | ₩68,631 | ₩66,879 | ₩67,240 | -2.03% | 167.9만 |
|---|
| 2026.09.17 | ₩68,939 | ₩69,233 | ₩68,123 | ₩68,457 | -0.70% | 68.9만 |
|---|
| 2026.09.16 | ₩67,722 | ₩69,581 | ₩67,494 | ₩68,992 | +1.88% | 64.7만 |
|---|
| 2026.09.15 | ₩69,608 | ₩70,129 | ₩68,243 | ₩68,604 | -1.44% | 94.5만 |
|---|
| 2026.09.14 | ₩71,133 | ₩71,694 | ₩69,808 | ₩70,424 | -1.00% | 66.8만 |
|---|
| 2026.09.11 | ₩69,862 | ₩70,022 | ₩68,778 | ₩69,675 | -0.27% | 61.7만 |
|---|
| 2026.09.10 | ₩69,327 | ₩69,795 | ₩68,551 | ₩69,514 | +0.27% | 71.5만 |
|---|
| 2026.09.09 | ₩69,059 | ₩69,541 | ₩68,150 | ₩69,501 | +0.64% | 84.6만 |
|---|
| 2026.09.08 | ₩69,487 | ₩69,875 | ₩67,909 | ₩69,527 | +0.06% | 96.9만 |
|---|
| 2026.09.04 | ₩69,715 | ₩71,039 | ₩69,474 | ₩70,825 | +1.59% | 58.6만 |
|---|
| 2026.09.03 | ₩71,039 | ₩71,868 | ₩69,835 | ₩70,771 | -0.38% | 59.6만 |
|---|
| 2026.09.02 | ₩68,738 | ₩70,290 | ₩67,575 | ₩70,169 | +2.08% | 60.2만 |
|---|
| 2026.09.01 | ₩70,450 | ₩70,892 | ₩68,283 | ₩68,524 | -2.73% | 82.3만 |
|---|
| 2026.08.31 | ₩71,199 | ₩72,029 | ₩70,758 | ₩71,266 | +0.09% | 105만 |
|---|
| 2026.08.28 | ₩72,417 | ₩73,018 | ₩71,788 | ₩72,002 | -0.57% | 86.3만 |
|---|
| 2026.08.27 | ₩71,106 | ₩72,577 | ₩70,878 | ₩72,537 | +2.01% | 72.6만 |
|---|
| 2026.08.26 | ₩69,380 | ₩70,959 | ₩69,073 | ₩70,945 | +2.26% | 73.7만 |
|---|
| 2026.08.25 | ₩70,049 | ₩70,490 | ₩69,180 | ₩70,089 | +0.06% | 64.5만 |
|---|
| 2026.08.24 | ₩69,474 | ₩70,504 | ₩69,474 | ₩70,103 | +0.90% | 56만 |
|---|
| 2026.08.21 | ₩68,952 | ₩70,236 | ₩68,631 | ₩69,367 | +0.60% | 56.3만 |
|---|
| 2026.08.20 | ₩69,273 | ₩69,661 | ₩68,725 | ₩68,979 | -0.42% | 63.3만 |
|---|
| 2026.08.19 | ₩69,835 | ₩70,892 | ₩69,247 | ₩69,514 | -0.46% | 95.5만 |
|---|
| 2026.08.18 | ₩70,464 | ₩71,561 | ₩69,327 | ₩69,782 | -0.97% | 96.6만 |
|---|
| 2026.08.17 | ₩70,383 | ₩71,039 | ₩69,367 | ₩69,728 | -0.93% | 115.6만 |
|---|
| 2026.08.14 | ₩72,176 | ₩72,403 | ₩70,210 | ₩71,480 | -0.96% | 68.1만 |
|---|
| 2026.08.13 | ₩71,159 | ₩71,895 | ₩69,634 | ₩71,775 | +0.86% | 100.2만 |
|---|
| 2026.08.12 | ₩69,153 | ₩70,597 | ₩69,019 | ₩70,557 | +2.03% | 91.6만 |
|---|
| 2026.08.11 | ₩70,210 | ₩70,985 | ₩69,527 | ₩69,875 | -0.48% | 110.6만 |
|---|
| 2026.08.10 | ₩70,223 | ₩71,427 | ₩69,380 | ₩70,691 | +0.67% | 156.2만 |
|---|
| 2026.08.07 | ₩73,112 | ₩74,155 | ₩70,691 | ₩71,788 | -1.81% | 245.4만 |
|---|
| 2026.08.06 | ₩70,758 | ₩76,255 | ₩68,310 | ₩73,861 | +4.39% | 188.3만 |
|---|
| 2026.08.05 | ₩78,610 | ₩79,064 | ₩75,975 | ₩77,299 | -1.67% | 97.1만 |
|---|
| 2026.08.04 | ₩76,028 | ₩76,951 | ₩74,543 | ₩76,510 | +0.63% | 212만 |
|---|
| 2026.08.03 | ₩78,101 | ₩79,318 | ₩75,734 | ₩76,737 | -1.75% | 93.2만 |
|---|
| 2026.07.31 | ₩76,242 | ₩77,205 | ₩75,814 | ₩76,683 | +0.58% | 73.3만 |
|---|
| 2026.07.30 | ₩79,118 | ₩79,238 | ₩76,737 | ₩77,165 | -2.47% | 66.2만 |
|---|
| 2026.07.29 | ₩80,335 | ₩81,699 | ₩79,827 | ₩80,496 | +0.20% | 108.7만 |
|---|
| 2026.07.28 | ₩78,422 | ₩80,964 | ₩78,422 | ₩80,215 | +2.29% | 63.5만 |
|---|
| 2026.07.27 | ₩76,603 | ₩77,861 | ₩76,242 | ₩77,419 | +1.07% | 95.2만 |
|---|
| 2026.07.24 | ₩73,781 | ₩75,921 | ₩73,714 | ₩75,319 | +2.08% | 50.8만 |
|---|
| 2026.07.23 | ₩73,085 | ₩73,941 | ₩72,203 | ₩72,938 | -0.20% | 58.3만 |
|---|
| 2026.07.22 | ₩75,386 | ₩76,510 | ₩72,564 | ₩73,179 | -2.93% | 97.8만 |
|---|
| 2026.07.21 | ₩74,517 | ₩76,242 | ₩74,503 | ₩75,827 | +1.76% | 86.9만 |
|---|
| 2026.07.20 | ₩77,553 | ₩77,580 | ₩75,921 | ₩76,068 | -1.91% | 89.3만 |
|---|
| 2026.07.17 | ₩77,807 | ₩80,482 | ₩77,004 | ₩77,673 | -0.17% | 189.3만 |
|---|
| 2026.07.16 | ₩77,004 | ₩79,332 | ₩76,202 | ₩78,476 | +1.91% | 112.9만 |
|---|
| 2026.07.15 | ₩73,834 | ₩76,603 | ₩73,834 | ₩76,296 | +3.33% | 228.8만 |
|---|
| 2026.07.14 | ₩73,233 | ₩75,052 | ₩71,975 | ₩73,714 | +0.66% | 77.8만 |
|---|
| 2026.07.13 | ₩76,122 | ₩77,045 | ₩75,373 | ₩75,480 | -0.84% | 75.8만 |
|---|
| 2026.07.10 | ₩76,202 | ₩77,018 | ₩75,292 | ₩75,466 | -0.97% | 67.2만 |
|---|
| 2026.07.09 | ₩73,166 | ₩75,627 | ₩72,296 | ₩75,440 | +3.11% | 104만 |
|---|
| 2026.07.08 | ₩73,848 | ₩75,065 | ₩73,032 | ₩74,744 | +1.21% | 129.6만 |
|---|
| 2026.07.07 | ₩76,282 | ₩76,296 | ₩74,369 | ₩74,396 | -2.47% | 106.6만 |
|---|
| 2026.07.06 | ₩72,724 | ₩75,306 | ₩72,229 | ₩74,811 | +2.87% | 121.2만 |
|---|
| 2026.07.02 | ₩70,771 | ₩73,500 | ₩70,638 | ₩73,406 | +3.72% | 123.1만 |
|---|
| 2026.07.01 | ₩68,752 | ₩70,985 | ₩68,150 | ₩70,263 | +2.20% | 76.9만 |
|---|
| 2026.06.30 | ₩65,796 | ₩67,347 | ₩65,555 | ₩67,267 | +2.24% | 104.9만 |
|---|
| 2026.06.29 | ₩66,050 | ₩67,173 | ₩65,234 | ₩66,224 | +0.26% | 128.5만 |
|---|
| 2026.06.26 | ₩62,933 | ₩66,384 | ₩62,933 | ₩65,889 | +4.70% | 280.8만 |
|---|
| 2026.06.25 | ₩61,382 | ₩63,054 | ₩61,061 | ₩62,411 | +1.68% | 61만 |
|---|
| 2026.06.24 | ₩60,245 | ₩63,241 | ₩60,245 | ₩62,050 | +3.00% | 70.6만 |
|---|
| 2026.06.23 | ₩58,185 | ₩60,633 | ₩57,529 | ₩60,418 | +3.84% | 149.2만 |
|---|
| 2026.06.22 | ₩58,466 | ₩59,857 | ₩56,914 | ₩57,409 | -1.81% | 150.5만 |
|---|
| 2026.06.18 | ₩59,669 | ₩60,178 | ₩58,345 | ₩58,974 | -1.17% | 158.9만 |
|---|
| 2026.06.17 | ₩60,124 | ₩61,729 | ₩59,536 | ₩59,710 | -0.69% | 115.4만 |
|---|
| 2026.06.16 | ₩60,151 | ₩60,887 | ₩59,562 | ₩60,860 | +1.18% | 57.7만 |
|---|
| 2026.06.15 | ₩60,673 | ₩61,061 | ₩59,803 | ₩59,910 | -1.26% | 80.5만 |
|---|
| 2026.06.12 | ₩59,736 | ₩60,686 | ₩58,706 | ₩60,512 | +1.30% | 83.3만 |
|---|
| 2026.06.11 | ₩58,011 | ₩59,616 | ₩57,235 | ₩59,335 | +2.28% | 97.6만 |
|---|
| 2026.06.10 | ₩56,272 | ₩58,532 | ₩55,617 | ₩58,492 | +3.95% | 116.6만 |
|---|
| 2026.06.09 | ₩56,927 | ₩57,757 | ₩56,299 | ₩57,034 | +0.19% | 78.3만 |
|---|
| 2026.06.08 | ₩56,914 | ₩58,452 | ₩56,232 | ₩56,927 | +0.02% | 106.1만 |
|---|
| 2026.06.05 | ₩56,660 | ₩57,690 | ₩56,218 | ₩57,248 | +1.04% | 70.9만 |
|---|
| 2026.06.04 | ₩57,155 | ₩57,382 | ₩56,111 | ₩56,660 | -0.87% | 75.6만 |
|---|
| 2026.06.03 | ₩58,332 | ₩58,332 | ₩54,440 | ₩55,590 | -4.70% | 95.6만 |
|---|
| 2026.06.02 | ₩59,001 | ₩59,696 | ₩57,997 | ₩58,466 | -0.91% | 63.1만 |
|---|
| 2026.06.01 | ₩59,308 | ₩60,847 | ₩58,198 | ₩60,231 | +1.56% | 100.9만 |
|---|
| 2026.05.29 | ₩57,155 | ₩58,974 | ₩56,968 | ₩58,412 | +2.20% | 107만 |
|---|
| 2026.05.28 | ₩56,526 | ₩57,155 | ₩56,205 | ₩56,713 | +0.33% | 47만 |
|---|
| 2026.05.27 | ₩55,617 | ₩57,596 | ₩55,617 | ₩56,606 | +1.78% | 84.8만 |
|---|
| 2026.05.26 | ₩56,406 | ₩57,195 | ₩55,964 | ₩56,647 | +0.43% | 52.5만 |
|---|
| 2026.05.22 | ₩56,874 | ₩58,078 | ₩56,513 | ₩57,141 | +0.47% | 51.2만 |
|---|
| 2026.05.21 | ₩57,262 | ₩57,556 | ₩55,403 | ₩56,874 | -0.68% | 47만 |
|---|
| 2026.05.20 | ₩56,673 | ₩58,011 | ₩55,630 | ₩57,850 | +2.08% | 51.1만 |
|---|
| 2026.05.19 | ₩58,038 | ₩58,854 | ₩56,606 | ₩56,968 | -1.84% | 66.8만 |
|---|
| 2026.05.18 | ₩55,737 | ₩58,225 | ₩55,617 | ₩57,248 | +2.71% | 92.7만 |
|---|
| 2026.05.15 | ₩55,255 | ₩56,486 | ₩54,747 | ₩55,724 | +0.85% | 80.8만 |
|---|
| 2026.05.14 | ₩55,162 | ₩55,429 | ₩53,503 | ₩54,667 | -0.90% | 67.5만 |
|---|
| 2026.05.13 | ₩55,777 | ₩56,259 | ₩54,225 | ₩54,587 | -2.13% | 70.1만 |
|---|
| 2026.05.12 | ₩57,422 | ₩57,717 | ₩55,938 | ₩56,419 | -1.75% | 78.8만 |
|---|
| 2026.05.11 | ₩60,044 | ₩60,592 | ₩56,299 | ₩56,660 | -5.64% | 98.7만 |
|---|
| 2026.05.08 | ₩61,662 | ₩62,505 | ₩60,218 | ₩60,873 | -1.28% | 91.3만 |
|---|
| 2026.05.07 | ₩63,268 | ₩64,926 | ₩60,806 | ₩62,398 | -1.37% | 132.4만 |
|---|
| 2026.05.06 | ₩59,041 | ₩59,295 | ₩57,449 | ₩57,877 | -1.97% | 87.2만 |
|---|
| 2026.05.05 | ₩59,335 | ₩59,603 | ₩58,385 | ₩59,068 | -0.45% | 48.7만 |
|---|
| 2026.05.04 | ₩58,466 | ₩60,164 | ₩58,466 | ₩59,228 | +1.30% | 49.7만 |
|---|
| 2026.05.01 | ₩58,920 | ₩59,830 | ₩57,931 | ₩58,666 | -0.43% | 53.2만 |
|---|
| 2026.04.30 | ₩57,569 | ₩58,252 | ₩56,968 | ₩57,810 | +0.42% | 72.2만 |
|---|
| 2026.04.29 | ₩57,676 | ₩58,894 | ₩57,676 | ₩58,318 | +1.11% | 54.8만 |
|---|
| 2026.04.28 | ₩58,760 | ₩59,389 | ₩58,104 | ₩58,773 | +0.02% | 61.1만 |
|---|
| 2026.04.27 | ₩57,302 | ₩58,934 | ₩56,673 | ₩58,011 | +1.24% | 57.3만 |
|---|
| 2026.04.24 | ₩56,446 | ₩57,797 | ₩55,951 | ₩57,770 | +2.35% | 57.6만 |
|---|
| 2026.04.23 | ₩58,318 | ₩59,616 | ₩55,510 | ₩56,459 | -3.19% | 63.8만 |
|---|
| 2026.04.22 | ₩59,950 | ₩60,004 | ₩58,532 | ₩59,188 | -1.27% | 54.3만 |
|---|
| 2026.04.21 | ₩60,472 | ₩61,582 | ₩58,934 | ₩59,148 | -2.19% | 134.3만 |
|---|
| 2026.04.20 | ₩58,987 | ₩60,806 | ₩58,987 | ₩60,392 | +2.38% | 130.5만 |
|---|
| 2026.04.17 | ₩58,920 | ₩60,178 | ₩58,359 | ₩59,482 | +0.95% | 118.3만 |
|---|
| 2026.04.16 | ₩57,262 | ₩57,703 | ₩56,232 | ₩57,248 | -0.02% | 110.3만 |
|---|
| 2026.04.15 | ₩55,777 | ₩57,342 | ₩55,777 | ₩56,820 | +1.87% | 72.4만 |
|---|
| 2026.04.14 | ₩55,282 | ₩56,285 | ₩54,961 | ₩55,443 | +0.29% | 54.9만 |
|---|
| 2026.04.13 | ₩53,142 | ₩55,336 | ₩52,982 | ₩55,162 | +3.80% | 91.1만 |
|---|
| 2026.04.10 | ₩54,533 | ₩54,533 | ₩52,861 | ₩53,356 | -2.16% | 44.7만 |
|---|
| 2026.04.09 | ₩54,747 | ₩54,747 | ₩52,634 | ₩54,506 | -0.44% | 65.8만 |
|---|
| 2026.04.08 | ₩56,138 | ₩56,406 | ₩55,322 | ₩55,349 | -1.41% | 86.5만 |
|---|
| 2026.04.07 | ₩54,975 | ₩55,296 | ₩54,399 | ₩54,547 | -0.78% | 44.1만 |
|---|
| 2026.04.06 | ₩55,296 | ₩55,469 | ₩54,734 | ₩55,015 | -0.51% | 43.7만 |
|---|
| 2026.04.02 | ₩54,359 | ₩55,643 | ₩53,236 | ₩55,282 | +1.70% | 74만 |
|---|
| 2026.04.01 | ₩55,055 | ₩55,510 | ₩54,172 | ₩54,787 | -0.49% | 64.8만 |
|---|
| 2026.03.31 | ₩54,680 | ₩55,242 | ₩53,757 | ₩54,854 | +0.32% | 60.5만 |
|---|
| 2026.03.30 | ₩54,440 | ₩54,654 | ₩53,530 | ₩53,918 | -0.96% | 78.2만 |
|---|
| 2026.03.27 | ₩53,838 | ₩53,838 | ₩52,580 | ₩53,343 | -0.92% | 66.4만 |
|---|
| 2026.03.26 | ₩53,637 | ₩55,148 | ₩53,316 | ₩54,654 | +1.90% | 62.6만 |
|---|
| 2026.03.25 | ₩53,677 | ₩54,573 | ₩51,764 | ₩53,557 | -0.22% | 78.6만 |
|---|
| 2026.03.24 | ₩54,038 | ₩54,199 | ₩52,768 | ₩53,316 | -1.34% | 67.7만 |
|---|
| 2026.03.23 | ₩54,132 | ₩54,948 | ₩53,410 | ₩54,694 | +1.04% | 74.8만 |
|---|
| 2026.03.20 | ₩52,995 | ₩53,329 | ₩52,099 | ₩52,754 | -0.45% | 138.3만 |
|---|
| 2026.03.19 | ₩52,273 | ₩53,289 | ₩51,898 | ₩53,075 | +1.54% | 75.7만 |
|---|
| 2026.03.18 | ₩52,794 | ₩53,583 | ₩52,299 | ₩52,340 | -0.86% | 57.5만 |
|---|
| 2026.03.17 | ₩53,196 | ₩54,854 | ₩53,062 | ₩53,316 | +0.23% | 55.1만 |
|---|
| 2026.03.16 | ₩53,490 | ₩53,797 | ₩52,580 | ₩52,901 | -1.10% | 58.8만 |
|---|
| 2026.03.13 | ₩54,346 | ₩55,469 | ₩52,848 | ₩53,196 | -2.12% | 53.6만 |
|---|
| 2026.03.12 | ₩54,787 | ₩56,071 | ₩53,931 | ₩54,078 | -1.29% | 82.2만 |
|---|
| 2026.03.11 | ₩56,580 | ₩57,342 | ₩54,533 | ₩55,429 | -2.03% | 80.4만 |
|---|
| 2026.03.10 | ₩57,141 | ₩57,516 | ₩55,202 | ₩56,272 | -1.52% | 95만 |
|---|
| 2026.03.09 | ₩56,299 | ₩57,529 | ₩54,694 | ₩57,021 | +1.28% | 94.9만 |
|---|
| 2026.03.06 | ₩56,727 | ₩57,342 | ₩55,750 | ₩56,914 | +0.33% | 77.9만 |
|---|
| 2026.03.05 | ₩56,673 | ₩57,396 | ₩55,764 | ₩57,329 | +1.16% | 78.3만 |
|---|
| 2026.03.04 | ₩56,754 | ₩57,315 | ₩55,296 | ₩56,767 | +0.02% | 92.6만 |
|---|
| 2026.03.03 | ₩53,757 | ₩56,098 | ₩53,035 | ₩55,389 | +3.04% | 73.6만 |
|---|
| 2026.03.02 | ₩52,273 | ₩55,055 | ₩51,818 | ₩53,971 | +3.25% | 112.4만 |
|---|
| 2026.02.27 | ₩52,955 | ₩53,597 | ₩52,487 | ₩53,075 | +0.23% | 138.1만 |
|---|
| 2026.02.26 | ₩53,811 | ₩54,934 | ₩50,895 | ₩53,236 | -1.07% | 268.4만 |
|---|
| 2026.02.25 | ₩52,433 | ₩55,724 | ₩51,952 | ₩55,483 | +5.82% | 175.7만 |
|---|
| 2026.02.24 | ₩51,483 | ₩53,115 | ₩51,483 | ₩52,273 | +1.53% | 85.7만 |
|---|
| 2026.02.23 | ₩54,547 | ₩54,934 | ₩51,096 | ₩51,457 | -5.66% | 80.1만 |
|---|
| 2026.02.20 | ₩54,506 | ₩55,670 | ₩54,185 | ₩54,680 | +0.32% | 62만 |
|---|
| 2026.02.19 | ₩54,346 | ₩54,587 | ₩53,771 | ₩54,506 | +0.30% | 52만 |
|---|
| 2026.02.18 | ₩54,533 | ₩55,108 | ₩54,212 | ₩54,292 | -0.44% | 71.2만 |
|---|
| 2026.02.17 | ₩53,918 | ₩54,948 | ₩53,731 | ₩54,279 | +0.67% | 95.8만 |
|---|
| 2026.02.13 | ₩53,048 | ₩54,172 | ₩52,861 | ₩52,915 | -0.25% | 65.2만 |
|---|
| 2026.02.12 | ₩54,159 | ₩55,175 | ₩51,537 | ₩52,527 | -3.01% | 87.6만 |
|---|
| 2026.02.11 | ₩56,780 | ₩57,034 | ₩53,878 | ₩53,945 | -4.99% | 138.9만 |
|---|
| 2026.02.10 | ₩56,138 | ₩57,168 | ₩55,951 | ₩56,740 | +1.07% | 50.6만 |
|---|
| 2026.02.09 | ₩56,085 | ₩56,379 | ₩55,443 | ₩55,951 | -0.24% | 61.2만 |
|---|
| 2026.02.06 | ₩55,068 | ₩56,713 | ₩55,068 | ₩56,553 | +2.70% | 95.2만 |
|---|
| 2026.02.05 | ₩55,603 | ₩56,446 | ₩54,172 | ₩54,386 | -2.19% | 107.3만 |
|---|
| 2026.02.04 | ₩52,513 | ₩55,403 | ₩52,018 | ₩54,801 | +4.36% | 92.5만 |
|---|
| 2026.02.03 | ₩57,208 | ₩57,289 | ₩52,018 | ₩52,861 | -7.60% | 217.1만 |
|---|
| 2026.02.02 | ₩57,997 | ₩59,536 | ₩57,583 | ₩58,118 | +0.21% | 98.3만 |
|---|
| 2026.01.30 | ₩57,623 | ₩58,934 | ₩57,275 | ₩57,997 | +0.65% | 114.1만 |
|---|
| 2026.01.29 | ₩57,944 | ₩58,118 | ₩55,991 | ₩57,783 | -0.28% | 92.3만 |
|---|
| 2026.01.28 | ₩60,084 | ₩60,566 | ₩58,104 | ₩58,185 | -3.16% | 65.2만 |
|---|
| 2026.01.27 | ₩60,017 | ₩60,017 | ₩58,626 | ₩59,790 | -0.38% | 65.9만 |
|---|
| 2026.01.26 | ₩58,894 | ₩60,218 | ₩58,867 | ₩59,937 | +1.77% | 62.6만 |
|---|
| 2026.01.23 | ₩58,492 | ₩59,027 | ₩57,971 | ₩58,894 | +0.69% | 48.9만 |
|---|
| 2026.01.22 | ₩57,676 | ₩58,907 | ₩57,676 | ₩58,492 | +1.41% | 59.9만 |
|---|
| 2026.01.21 | ₩56,847 | ₩57,917 | ₩56,820 | ₩57,382 | +0.94% | 63.5만 |
|---|
| 2026.01.20 | ₩56,647 | ₩57,663 | ₩56,178 | ₩56,700 | +0.09% | 55.2만 |
|---|
| 2026.01.16 | ₩58,171 | ₩58,934 | ₩57,048 | ₩57,503 | -1.15% | 73.3만 |
|---|
| 2026.01.15 | ₩60,820 | ₩61,154 | ₩58,051 | ₩58,171 | -4.35% | 97.1만 |
|---|
| 2026.01.14 | ₩60,806 | ₩61,087 | ₩60,004 | ₩60,820 | +0.02% | 42.6만 |
|---|
| 2026.01.13 | ₩62,906 | ₩63,575 | ₩60,352 | ₩61,034 | -2.98% | 46.9만 |
|---|
| 2026.01.12 | ₩62,157 | ₩63,415 | ₩61,596 | ₩63,000 | +1.36% | 54만 |
|---|
| 2026.01.09 | ₩62,358 | ₩63,013 | ₩61,529 | ₩62,559 | +0.32% | 42.8만 |
|---|
| 2026.01.08 | ₩61,382 | ₩62,973 | ₩61,194 | ₩62,465 | +1.77% | 80.7만 |
|---|
| 2026.01.07 | ₩61,448 | ₩61,796 | ₩60,726 | ₩61,662 | +0.35% | 64.8만 |
|---|
| 2026.01.06 | ₩61,341 | ₩61,355 | ₩60,512 | ₩60,833 | -0.83% | 67.9만 |
|---|
| 2026.01.05 | ₩60,686 | ₩62,880 | ₩60,686 | ₩61,435 | +1.23% | 94.8만 |
|---|
| 2026.01.02 | ₩64,217 | ₩64,217 | ₩60,994 | ₩61,087 | -4.87% | 53.4만 |
|---|
| 2025.12.31 | ₩64,351 | ₩64,538 | ₩63,883 | ₩63,950 | -0.62% | 47.4만 |
|---|
| 2025.12.30 | ₩64,792 | ₩65,220 | ₩64,324 | ₩64,364 | -0.66% | 33.3만 |
|---|
| 2025.12.29 | ₩65,113 | ₩66,478 | ₩64,538 | ₩65,006 | -0.16% | 31.9만 |
|---|
| 2025.12.26 | ₩65,261 | ₩65,675 | ₩64,618 | ₩65,180 | -0.12% | 27.9만 |
|---|
| 2025.12.24 | ₩65,434 | ₩65,635 | ₩64,926 | ₩65,368 | -0.10% | 26.2만 |
|---|
| 2025.12.23 | ₩65,127 | ₩65,983 | ₩64,645 | ₩65,127 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩64,338 | ₩66,130 | ₩64,338 | ₩65,461 | +1.75% | 66.9만 |
|---|
| 2025.12.19 | ₩64,391 | ₩64,966 | ₩64,097 | ₩64,391 | 0.00% | 216.2만 |
|---|
| 2025.12.18 | ₩64,485 | ₩65,274 | ₩64,284 | ₩64,605 | +0.19% | 68.5만 |
|---|
| 2025.12.17 | ₩64,244 | ₩65,368 | ₩63,883 | ₩64,471 | +0.35% | 68.7만 |
|---|
| 2025.12.16 | ₩62,612 | ₩64,685 | ₩62,612 | ₩64,271 | +2.65% | 136만 |
|---|
| 2025.12.15 | ₩63,910 | ₩63,910 | ₩62,238 | ₩62,425 | -2.32% | 77.4만 |
|---|
| 2025.12.12 | ₩63,535 | ₩64,190 | ₩63,308 | ₩63,575 | +0.06% | 68.9만 |
|---|
| 2025.12.11 | ₩62,719 | ₩63,896 | ₩61,930 | ₩63,482 | +1.22% | 125만 |
|---|
| 2025.12.10 | ₩60,325 | ₩63,308 | ₩60,325 | ₩62,599 | +3.77% | 68.6만 |
|---|
| 2025.12.09 | ₩60,766 | ₩61,489 | ₩60,633 | ₩60,820 | +0.09% | 44.7만 |
|---|
| 2025.12.08 | ₩61,983 | ₩61,983 | ₩60,352 | ₩60,539 | -2.33% | 62.1만 |
|---|
| 2025.12.05 | ₩61,863 | ₩62,759 | ₩61,301 | ₩61,408 | -0.74% | 85.4만 |
|---|
| 2025.12.04 | ₩62,813 | ₩63,054 | ₩61,836 | ₩61,997 | -1.30% | 58.1만 |
|---|
| 2025.12.03 | ₩62,090 | ₩63,040 | ₩61,810 | ₩62,973 | +1.42% | 60.6만 |
|---|
| 2025.12.02 | ₩62,318 | ₩62,733 | ₩61,796 | ₩62,197 | -0.19% | 56.7만 |
|---|
| 2025.12.01 | ₩61,997 | ₩62,599 | ₩61,542 | ₩61,743 | -0.41% | 70.6만 |
|---|
| 2025.11.28 | ₩63,040 | ₩63,134 | ₩62,478 | ₩62,679 | -0.57% | 26만 |
|---|
| 2025.11.26 | ₩63,134 | ₩63,548 | ₩62,518 | ₩62,679 | -0.72% | 88.4만 |
|---|
| 2025.11.25 | ₩62,973 | ₩63,976 | ₩62,973 | ₩63,161 | +0.30% | 61만 |
|---|
| 2025.11.24 | ₩62,358 | ₩62,880 | ₩61,743 | ₩62,532 | +0.28% | 81.7만 |
|---|
| 2025.11.21 | ₩61,074 | ₩63,254 | ₩61,074 | ₩62,345 | +2.08% | 77.9만 |
|---|
| 2025.11.20 | ₩62,933 | ₩63,589 | ₩61,007 | ₩61,074 | -2.95% | 71만 |
|---|
| 2025.11.19 | ₩62,090 | ₩62,425 | ₩61,408 | ₩61,957 | -0.22% | 58.4만 |
|---|
| 2025.11.18 | ₩61,569 | ₩62,345 | ₩61,168 | ₩61,876 | +0.50% | 72.3만 |
|---|
| 2025.11.17 | ₩62,572 | ₩63,040 | ₩61,555 | ₩61,930 | -1.03% | 94.3만 |
|---|
| 2025.11.14 | ₩62,545 | ₩63,000 | ₩62,077 | ₩62,826 | +0.45% | 61.2만 |
|---|
| 2025.11.13 | ₩63,013 | ₩63,642 | ₩62,559 | ₩63,080 | +0.11% | 66.8만 |
|---|
| 2025.11.12 | ₩64,498 | ₩65,234 | ₩63,495 | ₩63,629 | -1.35% | 87.2만 |
|---|
| 2025.11.11 | ₩63,709 | ₩65,234 | ₩63,054 | ₩64,204 | +0.78% | 88.4만 |
|---|
| 2025.11.10 | ₩65,515 | ₩65,742 | ₩63,334 | ₩63,508 | -3.06% | 88.5만 |
|---|
| 2025.11.07 | ₩67,548 | ₩67,561 | ₩65,434 | ₩65,488 | -3.05% | 83.2만 |
|---|
| 2025.11.06 | ₩65,809 | ₩69,929 | ₩64,913 | ₩67,722 | +2.91% | 152.1만 |
|---|
| 2025.11.05 | ₩63,508 | ₩64,725 | ₩63,415 | ₩64,525 | +1.60% | 69.2만 |
|---|
| 2025.11.04 | ₩63,722 | ₩63,829 | ₩62,759 | ₩63,361 | -0.57% | 49.3만 |
|---|
| 2025.11.03 | ₩63,709 | ₩63,843 | ₩62,345 | ₩63,762 | +0.08% | 98.3만 |
|---|
| 2025.10.31 | ₩62,933 | ₩63,762 | ₩62,679 | ₩63,709 | +1.23% | 75.1만 |
|---|
| 2025.10.30 | ₩63,174 | ₩64,913 | ₩62,425 | ₩63,174 | 0.00% | 123.4만 |
|---|
| 2025.10.29 | ₩66,010 | ₩66,290 | ₩62,826 | ₩63,321 | -4.07% | 103.8만 |
|---|
| 2025.10.28 | ₩67,160 | ₩67,548 | ₩66,424 | ₩66,545 | -0.92% | 48.2만 |
|---|
| 2025.10.27 | ₩68,043 | ₩68,096 | ₩66,852 | ₩67,160 | -1.30% | 39.9만 |
|---|
| 2025.10.24 | ₩67,601 | ₩68,056 | ₩67,133 | ₩67,414 | -0.28% | 40.8만 |
|---|
| 2025.10.23 | ₩66,197 | ₩67,120 | ₩65,568 | ₩66,906 | +1.07% | 35만 |
|---|
| 2025.10.22 | ₩66,357 | ₩67,066 | ₩65,689 | ₩66,237 | -0.18% | 63.8만 |
|---|
| 2025.10.21 | ₩65,969 | ₩67,147 | ₩64,953 | ₩66,357 | +0.59% | 57.2만 |
|---|
| 2025.10.20 | ₩65,755 | ₩66,424 | ₩65,073 | ₩65,555 | -0.31% | 73만 |
|---|
| 2025.10.17 | ₩63,976 | ₩65,381 | ₩63,602 | ₩65,207 | +1.92% | 80.1만 |
|---|
| 2025.10.16 | ₩68,404 | ₩68,484 | ₩64,271 | ₩64,445 | -5.79% | 96.7만 |
|---|
| 2025.10.15 | ₩69,166 | ₩69,661 | ₩67,254 | ₩67,575 | -2.30% | 52.3만 |
|---|
| 2025.10.14 | ₩67,160 | ₩69,313 | ₩67,160 | ₩68,859 | +2.53% | 40.1만 |
|---|
| 2025.10.13 | ₩68,952 | ₩68,952 | ₩67,628 | ₩68,217 | -1.07% | 42.1만 |
|---|
| 2025.10.10 | ₩70,223 | ₩70,410 | ₩67,722 | ₩68,230 | -2.84% | 49.9만 |
|---|