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 | ₩68,617 | ₩68,965 | ₩67,387 | ₩68,028 | -0.86% | 46.3만 |
| 2026.10.08 | ₩67,614 | ₩68,403 | ₩67,106 | ₩68,296 | +1.01% | 49.4만 |
| 2026.10.07 | ₩67,199 | ₩68,162 | ₩67,199 | ₩67,734 | +0.80% | 58.8만 |
| 2026.10.06 | ₩69,005 | ₩69,005 | ₩67,119 | ₩67,814 | -1.72% | 73.1만 |
| 2026.10.05 | ₩67,079 | ₩69,072 | ₩67,066 | ₩68,497 | +2.11% | 100.7만 |
| 2026.10.02 | ₩67,453 | ₩68,082 | ₩66,317 | ₩67,066 | -0.57% | 57.8만 |
| 2026.10.01 | ₩65,902 | ₩67,213 | ₩65,675 | ₩66,450 | +0.83% | 84.1만 |
| 2026.09.30 | ₩64,458 | ₩66,022 | ₩63,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,367 |
| +1.41% |
| 112.1만 |
| 2026.09.29 | ₩65,193 | ₩65,795 | ₩64,605 | ₩64,979 | -0.33% | 64.8만 |
|---|
| 2026.09.28 | ₩64,872 | ₩65,768 | ₩64,565 | ₩65,528 | +1.01% | 46.6만 |
|---|
| 2026.09.25 | ₩66,330 | ₩66,838 | ₩66,116 | ₩66,210 | -0.18% | 58.5만 |
|---|
| 2026.09.24 | ₩66,477 | ₩66,758 | ₩65,314 | ₩66,357 | -0.18% | 49.1만 |
|---|
| 2026.09.23 | ₩65,688 | ₩66,638 | ₩65,340 | ₩65,822 | +0.20% | 53.7만 |
|---|
| 2026.09.22 | ₩67,694 | ₩67,908 | ₩65,260 | ₩65,782 | -2.82% | 78만 |
|---|
| 2026.09.21 | ₩67,226 | ₩67,721 | ₩66,290 | ₩66,317 | -1.35% | 65.7만 |
|---|
| 2026.09.18 | ₩68,617 | ₩68,617 | ₩66,865 | ₩67,226 | -2.03% | 167.9만 |
|---|
| 2026.09.17 | ₩68,924 | ₩69,219 | ₩68,109 | ₩68,443 | -0.70% | 68.9만 |
|---|
| 2026.09.16 | ₩67,708 | ₩69,566 | ₩67,480 | ₩68,978 | +1.88% | 64.7만 |
|---|
| 2026.09.15 | ₩69,593 | ₩70,115 | ₩68,229 | ₩68,590 | -1.44% | 94.5만 |
|---|
| 2026.09.14 | ₩71,118 | ₩71,679 | ₩69,794 | ₩70,409 | -1.00% | 66.8만 |
|---|
| 2026.09.11 | ₩69,847 | ₩70,008 | ₩68,764 | ₩69,660 | -0.27% | 61.7만 |
|---|
| 2026.09.10 | ₩69,312 | ₩69,780 | ₩68,537 | ₩69,499 | +0.27% | 71.5만 |
|---|
| 2026.09.09 | ₩69,045 | ₩69,526 | ₩68,135 | ₩69,486 | +0.64% | 84.6만 |
|---|
| 2026.09.08 | ₩69,473 | ₩69,861 | ₩67,895 | ₩69,513 | +0.06% | 96.9만 |
|---|
| 2026.09.04 | ₩69,700 | ₩71,024 | ₩69,459 | ₩70,810 | +1.59% | 58.6만 |
|---|
| 2026.09.03 | ₩71,024 | ₩71,853 | ₩69,820 | ₩70,757 | -0.38% | 59.6만 |
|---|
| 2026.09.02 | ₩68,724 | ₩70,275 | ₩67,560 | ₩70,155 | +2.08% | 60.2만 |
|---|
| 2026.09.01 | ₩70,436 | ₩70,877 | ₩68,269 | ₩68,510 | -2.73% | 82.3만 |
|---|
| 2026.08.31 | ₩71,184 | ₩72,014 | ₩70,743 | ₩71,251 | +0.09% | 105만 |
|---|
| 2026.08.28 | ₩72,401 | ₩73,003 | ₩71,773 | ₩71,987 | -0.57% | 86.3만 |
|---|
| 2026.08.27 | ₩71,091 | ₩72,562 | ₩70,864 | ₩72,522 | +2.01% | 72.6만 |
|---|
| 2026.08.26 | ₩69,366 | ₩70,944 | ₩69,058 | ₩70,930 | +2.26% | 73.7만 |
|---|
| 2026.08.25 | ₩70,034 | ₩70,476 | ₩69,165 | ₩70,075 | +0.06% | 64.5만 |
|---|
| 2026.08.24 | ₩69,459 | ₩70,489 | ₩69,459 | ₩70,088 | +0.90% | 56만 |
|---|
| 2026.08.21 | ₩68,938 | ₩70,222 | ₩68,617 | ₩69,352 | +0.60% | 56.3만 |
|---|
| 2026.08.20 | ₩69,259 | ₩69,647 | ₩68,710 | ₩68,965 | -0.42% | 63.3만 |
|---|
| 2026.08.19 | ₩69,820 | ₩70,877 | ₩69,232 | ₩69,499 | -0.46% | 95.5만 |
|---|
| 2026.08.18 | ₩70,449 | ₩71,546 | ₩69,312 | ₩69,767 | -0.97% | 96.6만 |
|---|
| 2026.08.17 | ₩70,369 | ₩71,024 | ₩69,352 | ₩69,713 | -0.93% | 115.6만 |
|---|
| 2026.08.14 | ₩72,161 | ₩72,388 | ₩70,195 | ₩71,465 | -0.96% | 68.1만 |
|---|
| 2026.08.13 | ₩71,144 | ₩71,880 | ₩69,620 | ₩71,760 | +0.86% | 100.2만 |
|---|
| 2026.08.12 | ₩69,138 | ₩70,583 | ₩69,005 | ₩70,543 | +2.03% | 91.6만 |
|---|
| 2026.08.11 | ₩70,195 | ₩70,971 | ₩69,513 | ₩69,861 | -0.48% | 110.6만 |
|---|
| 2026.08.10 | ₩70,208 | ₩71,412 | ₩69,366 | ₩70,676 | +0.67% | 156.2만 |
|---|
| 2026.08.07 | ₩73,097 | ₩74,140 | ₩70,676 | ₩71,773 | -1.81% | 245.4만 |
|---|
| 2026.08.06 | ₩70,743 | ₩76,239 | ₩68,296 | ₩73,846 | +4.39% | 188.3만 |
|---|
| 2026.08.05 | ₩78,593 | ₩79,048 | ₩75,959 | ₩77,283 | -1.67% | 97.1만 |
|---|
| 2026.08.04 | ₩76,012 | ₩76,935 | ₩74,528 | ₩76,494 | +0.63% | 212만 |
|---|
| 2026.08.03 | ₩78,085 | ₩79,302 | ₩75,718 | ₩76,721 | -1.75% | 93.2만 |
|---|
| 2026.07.31 | ₩76,226 | ₩77,189 | ₩75,798 | ₩76,667 | +0.58% | 73.3만 |
|---|
| 2026.07.30 | ₩79,101 | ₩79,222 | ₩76,721 | ₩77,149 | -2.47% | 66.2만 |
|---|
| 2026.07.29 | ₩80,318 | ₩81,682 | ₩79,810 | ₩80,479 | +0.20% | 108.7만 |
|---|
| 2026.07.28 | ₩78,406 | ₩80,947 | ₩78,406 | ₩80,198 | +2.29% | 63.5만 |
|---|
| 2026.07.27 | ₩76,587 | ₩77,844 | ₩76,226 | ₩77,403 | +1.07% | 95.2만 |
|---|
| 2026.07.24 | ₩73,765 | ₩75,905 | ₩73,699 | ₩75,303 | +2.08% | 50.8만 |
|---|
| 2026.07.23 | ₩73,070 | ₩73,926 | ₩72,187 | ₩72,923 | -0.20% | 58.3만 |
|---|
| 2026.07.22 | ₩75,370 | ₩76,494 | ₩72,549 | ₩73,164 | -2.93% | 97.8만 |
|---|
| 2026.07.21 | ₩74,501 | ₩76,226 | ₩74,488 | ₩75,812 | +1.76% | 86.9만 |
|---|
| 2026.07.20 | ₩77,537 | ₩77,563 | ₩75,905 | ₩76,052 | -1.91% | 89.3만 |
|---|
| 2026.07.17 | ₩77,791 | ₩80,465 | ₩76,988 | ₩77,657 | -0.17% | 189.3만 |
|---|
| 2026.07.16 | ₩76,988 | ₩79,315 | ₩76,186 | ₩78,459 | +1.91% | 112.9만 |
|---|
| 2026.07.15 | ₩73,819 | ₩76,587 | ₩73,819 | ₩76,280 | +3.33% | 228.8만 |
|---|
| 2026.07.14 | ₩73,217 | ₩75,036 | ₩71,960 | ₩73,699 | +0.66% | 77.8만 |
|---|
| 2026.07.13 | ₩76,106 | ₩77,028 | ₩75,357 | ₩75,464 | -0.84% | 75.8만 |
|---|
| 2026.07.10 | ₩76,186 | ₩77,002 | ₩75,277 | ₩75,450 | -0.97% | 67.2만 |
|---|
| 2026.07.09 | ₩73,150 | ₩75,611 | ₩72,281 | ₩75,424 | +3.11% | 104만 |
|---|
| 2026.07.08 | ₩73,832 | ₩75,049 | ₩73,017 | ₩74,728 | +1.21% | 129.6만 |
|---|
| 2026.07.07 | ₩76,266 | ₩76,280 | ₩74,354 | ₩74,381 | -2.47% | 106.6만 |
|---|
| 2026.07.06 | ₩72,709 | ₩75,290 | ₩72,214 | ₩74,795 | +2.87% | 121.2만 |
|---|
| 2026.07.02 | ₩70,757 | ₩73,485 | ₩70,623 | ₩73,391 | +3.72% | 123.1만 |
|---|
| 2026.07.01 | ₩68,737 | ₩70,971 | ₩68,135 | ₩70,248 | +2.20% | 76.9만 |
|---|
| 2026.06.30 | ₩65,782 | ₩67,333 | ₩65,541 | ₩67,253 | +2.24% | 104.9만 |
|---|
| 2026.06.29 | ₩66,036 | ₩67,159 | ₩65,220 | ₩66,210 | +0.26% | 128.5만 |
|---|
| 2026.06.26 | ₩62,920 | ₩66,370 | ₩62,920 | ₩65,875 | +4.70% | 280.8만 |
|---|
| 2026.06.25 | ₩61,369 | ₩63,040 | ₩61,048 | ₩62,398 | +1.68% | 61만 |
|---|
| 2026.06.24 | ₩60,232 | ₩63,228 | ₩60,232 | ₩62,037 | +3.00% | 70.6만 |
|---|
| 2026.06.23 | ₩58,173 | ₩60,620 | ₩57,517 | ₩60,406 | +3.84% | 149.2만 |
|---|
| 2026.06.22 | ₩58,453 | ₩59,844 | ₩56,902 | ₩57,397 | -1.81% | 150.5만 |
|---|
| 2026.06.18 | ₩59,657 | ₩60,165 | ₩58,333 | ₩58,962 | -1.17% | 158.9만 |
|---|
| 2026.06.17 | ₩60,112 | ₩61,716 | ₩59,523 | ₩59,697 | -0.69% | 115.4만 |
|---|
| 2026.06.16 | ₩60,138 | ₩60,874 | ₩59,550 | ₩60,847 | +1.18% | 57.7만 |
|---|
| 2026.06.15 | ₩60,660 | ₩61,048 | ₩59,791 | ₩59,898 | -1.26% | 80.5만 |
|---|
| 2026.06.12 | ₩59,724 | ₩60,673 | ₩58,694 | ₩60,499 | +1.30% | 83.3만 |
|---|
| 2026.06.11 | ₩57,999 | ₩59,603 | ₩57,223 | ₩59,323 | +2.28% | 97.6만 |
|---|
| 2026.06.10 | ₩56,260 | ₩58,520 | ₩55,605 | ₩58,480 | +3.95% | 116.6만 |
|---|
| 2026.06.09 | ₩56,915 | ₩57,745 | ₩56,287 | ₩57,022 | +0.19% | 78.3만 |
|---|
| 2026.06.08 | ₩56,902 | ₩58,440 | ₩56,220 | ₩56,915 | +0.02% | 106.1만 |
|---|
| 2026.06.05 | ₩56,648 | ₩57,678 | ₩56,207 | ₩57,236 | +1.04% | 70.9만 |
|---|
| 2026.06.04 | ₩57,143 | ₩57,370 | ₩56,100 | ₩56,648 | -0.87% | 75.6만 |
|---|
| 2026.06.03 | ₩58,320 | ₩58,320 | ₩54,428 | ₩55,578 | -4.70% | 95.6만 |
|---|
| 2026.06.02 | ₩58,988 | ₩59,684 | ₩57,985 | ₩58,453 | -0.91% | 63.1만 |
|---|
| 2026.06.01 | ₩59,296 | ₩60,834 | ₩58,186 | ₩60,219 | +1.56% | 100.9만 |
|---|
| 2026.05.29 | ₩57,143 | ₩58,962 | ₩56,956 | ₩58,400 | +2.20% | 107만 |
|---|
| 2026.05.28 | ₩56,514 | ₩57,143 | ₩56,193 | ₩56,702 | +0.33% | 47만 |
|---|
| 2026.05.27 | ₩55,605 | ₩57,584 | ₩55,605 | ₩56,595 | +1.78% | 84.8만 |
|---|
| 2026.05.26 | ₩56,394 | ₩57,183 | ₩55,953 | ₩56,635 | +0.43% | 52.5만 |
|---|
| 2026.05.22 | ₩56,862 | ₩58,066 | ₩56,501 | ₩57,129 | +0.47% | 51.2만 |
|---|
| 2026.05.21 | ₩57,250 | ₩57,544 | ₩55,391 | ₩56,862 | -0.68% | 47만 |
|---|
| 2026.05.20 | ₩56,661 | ₩57,999 | ₩55,618 | ₩57,838 | +2.08% | 51.1만 |
|---|
| 2026.05.19 | ₩58,025 | ₩58,841 | ₩56,595 | ₩56,956 | -1.84% | 66.8만 |
|---|
| 2026.05.18 | ₩55,725 | ₩58,213 | ₩55,605 | ₩57,236 | +2.71% | 92.7만 |
|---|
| 2026.05.15 | ₩55,244 | ₩56,474 | ₩54,736 | ₩55,712 | +0.85% | 80.8만 |
|---|
| 2026.05.14 | ₩55,150 | ₩55,418 | ₩53,492 | ₩54,655 | -0.90% | 67.5만 |
|---|
| 2026.05.13 | ₩55,765 | ₩56,247 | ₩54,214 | ₩54,575 | -2.13% | 70.1만 |
|---|
| 2026.05.12 | ₩57,410 | ₩57,704 | ₩55,926 | ₩56,407 | -1.75% | 78.8만 |
|---|
| 2026.05.11 | ₩60,031 | ₩60,580 | ₩56,287 | ₩56,648 | -5.64% | 98.7만 |
|---|
| 2026.05.08 | ₩61,650 | ₩62,492 | ₩60,205 | ₩60,861 | -1.28% | 91.3만 |
|---|
| 2026.05.07 | ₩63,254 | ₩64,913 | ₩60,794 | ₩62,385 | -1.37% | 132.4만 |
|---|
| 2026.05.06 | ₩59,028 | ₩59,283 | ₩57,437 | ₩57,865 | -1.97% | 87.2만 |
|---|
| 2026.05.05 | ₩59,323 | ₩59,590 | ₩58,373 | ₩59,055 | -0.45% | 48.7만 |
|---|
| 2026.05.04 | ₩58,453 | ₩60,152 | ₩58,453 | ₩59,216 | +1.30% | 49.7만 |
|---|
| 2026.05.01 | ₩58,908 | ₩59,817 | ₩57,918 | ₩58,654 | -0.43% | 53.2만 |
|---|
| 2026.04.30 | ₩57,557 | ₩58,239 | ₩56,956 | ₩57,798 | +0.42% | 72.2만 |
|---|
| 2026.04.29 | ₩57,664 | ₩58,881 | ₩57,664 | ₩58,306 | +1.11% | 54.8만 |
|---|
| 2026.04.28 | ₩58,748 | ₩59,376 | ₩58,092 | ₩58,761 | +0.02% | 61.1만 |
|---|
| 2026.04.27 | ₩57,290 | ₩58,921 | ₩56,661 | ₩57,999 | +1.24% | 57.3만 |
|---|
| 2026.04.24 | ₩56,434 | ₩57,785 | ₩55,939 | ₩57,758 | +2.35% | 57.6만 |
|---|
| 2026.04.23 | ₩58,306 | ₩59,603 | ₩55,498 | ₩56,447 | -3.19% | 63.8만 |
|---|
| 2026.04.22 | ₩59,938 | ₩59,991 | ₩58,520 | ₩59,176 | -1.27% | 54.3만 |
|---|
| 2026.04.21 | ₩60,459 | ₩61,569 | ₩58,921 | ₩59,135 | -2.19% | 134.3만 |
|---|
| 2026.04.20 | ₩58,975 | ₩60,794 | ₩58,975 | ₩60,379 | +2.38% | 130.5만 |
|---|
| 2026.04.17 | ₩58,908 | ₩60,165 | ₩58,346 | ₩59,470 | +0.95% | 118.3만 |
|---|
| 2026.04.16 | ₩57,250 | ₩57,691 | ₩56,220 | ₩57,236 | -0.02% | 110.3만 |
|---|
| 2026.04.15 | ₩55,765 | ₩57,330 | ₩55,765 | ₩56,809 | +1.87% | 72.4만 |
|---|
| 2026.04.14 | ₩55,271 | ₩56,274 | ₩54,950 | ₩55,431 | +0.29% | 54.9만 |
|---|
| 2026.04.13 | ₩53,131 | ₩55,324 | ₩52,970 | ₩55,150 | +3.80% | 91.1만 |
|---|
| 2026.04.10 | ₩54,522 | ₩54,522 | ₩52,850 | ₩53,345 | -2.16% | 44.7만 |
|---|
| 2026.04.09 | ₩54,736 | ₩54,736 | ₩52,623 | ₩54,495 | -0.44% | 65.8만 |
|---|
| 2026.04.08 | ₩56,126 | ₩56,394 | ₩55,311 | ₩55,337 | -1.41% | 86.5만 |
|---|
| 2026.04.07 | ₩54,963 | ₩55,284 | ₩54,388 | ₩54,535 | -0.78% | 44.1만 |
|---|
| 2026.04.06 | ₩55,284 | ₩55,458 | ₩54,722 | ₩55,003 | -0.51% | 43.7만 |
|---|
| 2026.04.02 | ₩54,348 | ₩55,632 | ₩53,225 | ₩55,271 | +1.70% | 74만 |
|---|
| 2026.04.01 | ₩55,043 | ₩55,498 | ₩54,161 | ₩54,776 | -0.49% | 64.8만 |
|---|
| 2026.03.31 | ₩54,669 | ₩55,230 | ₩53,746 | ₩54,843 | +0.32% | 60.5만 |
|---|
| 2026.03.30 | ₩54,428 | ₩54,642 | ₩53,519 | ₩53,907 | -0.96% | 78.2만 |
|---|
| 2026.03.27 | ₩53,826 | ₩53,826 | ₩52,569 | ₩53,332 | -0.92% | 66.4만 |
|---|
| 2026.03.26 | ₩53,626 | ₩55,137 | ₩53,305 | ₩54,642 | +1.90% | 62.6만 |
|---|
| 2026.03.25 | ₩53,666 | ₩54,562 | ₩51,754 | ₩53,545 | -0.22% | 78.6만 |
|---|
| 2026.03.24 | ₩54,027 | ₩54,187 | ₩52,756 | ₩53,305 | -1.34% | 67.7만 |
|---|
| 2026.03.23 | ₩54,121 | ₩54,936 | ₩53,398 | ₩54,682 | +1.04% | 74.8만 |
|---|
| 2026.03.20 | ₩52,984 | ₩53,318 | ₩52,088 | ₩52,743 | -0.45% | 138.3만 |
|---|
| 2026.03.19 | ₩52,262 | ₩53,278 | ₩51,887 | ₩53,064 | +1.54% | 75.7만 |
|---|
| 2026.03.18 | ₩52,783 | ₩53,572 | ₩52,288 | ₩52,329 | -0.86% | 57.5만 |
|---|
| 2026.03.17 | ₩53,184 | ₩54,843 | ₩53,051 | ₩53,305 | +0.23% | 55.1만 |
|---|
| 2026.03.16 | ₩53,479 | ₩53,786 | ₩52,569 | ₩52,890 | -1.10% | 58.8만 |
|---|
| 2026.03.13 | ₩54,335 | ₩55,458 | ₩52,837 | ₩53,184 | -2.12% | 53.6만 |
|---|
| 2026.03.12 | ₩54,776 | ₩56,060 | ₩53,920 | ₩54,067 | -1.29% | 82.2만 |
|---|
| 2026.03.11 | ₩56,568 | ₩57,330 | ₩54,522 | ₩55,418 | -2.03% | 80.4만 |
|---|
| 2026.03.10 | ₩57,129 | ₩57,504 | ₩55,190 | ₩56,260 | -1.52% | 95만 |
|---|
| 2026.03.09 | ₩56,287 | ₩57,517 | ₩54,682 | ₩57,009 | +1.28% | 94.9만 |
|---|
| 2026.03.06 | ₩56,715 | ₩57,330 | ₩55,739 | ₩56,902 | +0.33% | 77.9만 |
|---|
| 2026.03.05 | ₩56,661 | ₩57,384 | ₩55,752 | ₩57,317 | +1.16% | 78.3만 |
|---|
| 2026.03.04 | ₩56,742 | ₩57,303 | ₩55,284 | ₩56,755 | +0.02% | 92.6만 |
|---|
| 2026.03.03 | ₩53,746 | ₩56,086 | ₩53,024 | ₩55,378 | +3.04% | 73.6만 |
|---|
| 2026.03.02 | ₩52,262 | ₩55,043 | ₩51,807 | ₩53,960 | +3.25% | 112.4만 |
|---|
| 2026.02.27 | ₩52,944 | ₩53,586 | ₩52,476 | ₩53,064 | +0.23% | 138.1만 |
|---|
| 2026.02.26 | ₩53,800 | ₩54,923 | ₩50,884 | ₩53,225 | -1.07% | 268.4만 |
|---|
| 2026.02.25 | ₩52,422 | ₩55,712 | ₩51,941 | ₩55,471 | +5.82% | 175.7만 |
|---|
| 2026.02.24 | ₩51,473 | ₩53,104 | ₩51,473 | ₩52,262 | +1.53% | 85.7만 |
|---|
| 2026.02.23 | ₩54,535 | ₩54,923 | ₩51,085 | ₩51,446 | -5.66% | 80.1만 |
|---|
| 2026.02.20 | ₩54,495 | ₩55,658 | ₩54,174 | ₩54,669 | +0.32% | 62만 |
|---|
| 2026.02.19 | ₩54,335 | ₩54,575 | ₩53,759 | ₩54,495 | +0.30% | 52만 |
|---|
| 2026.02.18 | ₩54,522 | ₩55,097 | ₩54,201 | ₩54,281 | -0.44% | 71.2만 |
|---|
| 2026.02.17 | ₩53,907 | ₩54,936 | ₩53,719 | ₩54,268 | +0.67% | 95.8만 |
|---|
| 2026.02.13 | ₩53,037 | ₩54,161 | ₩52,850 | ₩52,904 | -0.25% | 65.2만 |
|---|
| 2026.02.12 | ₩54,147 | ₩55,164 | ₩51,526 | ₩52,516 | -3.01% | 87.6만 |
|---|
| 2026.02.11 | ₩56,768 | ₩57,022 | ₩53,866 | ₩53,933 | -4.99% | 138.9만 |
|---|
| 2026.02.10 | ₩56,126 | ₩57,156 | ₩55,939 | ₩56,728 | +1.07% | 50.6만 |
|---|
| 2026.02.09 | ₩56,073 | ₩56,367 | ₩55,431 | ₩55,939 | -0.24% | 61.2만 |
|---|
| 2026.02.06 | ₩55,057 | ₩56,702 | ₩55,057 | ₩56,541 | +2.70% | 95.2만 |
|---|
| 2026.02.05 | ₩55,592 | ₩56,434 | ₩54,161 | ₩54,375 | -2.19% | 107.3만 |
|---|
| 2026.02.04 | ₩52,502 | ₩55,391 | ₩52,008 | ₩54,789 | +4.36% | 92.5만 |
|---|
| 2026.02.03 | ₩57,196 | ₩57,277 | ₩52,008 | ₩52,850 | -7.60% | 217.1만 |
|---|
| 2026.02.02 | ₩57,985 | ₩59,523 | ₩57,571 | ₩58,106 | +0.21% | 98.3만 |
|---|
| 2026.01.30 | ₩57,611 | ₩58,921 | ₩57,263 | ₩57,985 | +0.65% | 114.1만 |
|---|
| 2026.01.29 | ₩57,932 | ₩58,106 | ₩55,979 | ₩57,771 | -0.28% | 92.3만 |
|---|
| 2026.01.28 | ₩60,072 | ₩60,553 | ₩58,092 | ₩58,173 | -3.16% | 65.2만 |
|---|
| 2026.01.27 | ₩60,005 | ₩60,005 | ₩58,614 | ₩59,777 | -0.38% | 65.9만 |
|---|
| 2026.01.26 | ₩58,881 | ₩60,205 | ₩58,855 | ₩59,924 | +1.77% | 62.6만 |
|---|
| 2026.01.23 | ₩58,480 | ₩59,015 | ₩57,959 | ₩58,881 | +0.69% | 48.9만 |
|---|
| 2026.01.22 | ₩57,664 | ₩58,895 | ₩57,664 | ₩58,480 | +1.41% | 59.9만 |
|---|
| 2026.01.21 | ₩56,835 | ₩57,905 | ₩56,809 | ₩57,370 | +0.94% | 63.5만 |
|---|
| 2026.01.20 | ₩56,635 | ₩57,651 | ₩56,167 | ₩56,688 | +0.09% | 55.2만 |
|---|
| 2026.01.16 | ₩58,159 | ₩58,921 | ₩57,036 | ₩57,491 | -1.15% | 73.3만 |
|---|
| 2026.01.15 | ₩60,807 | ₩61,141 | ₩58,039 | ₩58,159 | -4.35% | 97.1만 |
|---|
| 2026.01.14 | ₩60,794 | ₩61,074 | ₩59,991 | ₩60,807 | +0.02% | 42.6만 |
|---|
| 2026.01.13 | ₩62,893 | ₩63,562 | ₩60,339 | ₩61,021 | -2.98% | 46.9만 |
|---|
| 2026.01.12 | ₩62,144 | ₩63,401 | ₩61,583 | ₩62,987 | +1.36% | 54만 |
|---|
| 2026.01.09 | ₩62,345 | ₩63,000 | ₩61,516 | ₩62,546 | +0.32% | 42.8만 |
|---|
| 2026.01.08 | ₩61,369 | ₩62,960 | ₩61,181 | ₩62,452 | +1.77% | 80.7만 |
|---|
| 2026.01.07 | ₩61,436 | ₩61,783 | ₩60,713 | ₩61,650 | +0.35% | 64.8만 |
|---|
| 2026.01.06 | ₩61,329 | ₩61,342 | ₩60,499 | ₩60,820 | -0.83% | 67.9만 |
|---|
| 2026.01.05 | ₩60,673 | ₩62,866 | ₩60,673 | ₩61,422 | +1.23% | 94.8만 |
|---|
| 2026.01.02 | ₩64,204 | ₩64,204 | ₩60,981 | ₩61,074 | -4.87% | 53.4만 |
|---|
| 2025.12.31 | ₩64,338 | ₩64,525 | ₩63,869 | ₩63,936 | -0.62% | 47.4만 |
|---|
| 2025.12.30 | ₩64,779 | ₩65,207 | ₩64,311 | ₩64,351 | -0.66% | 33.3만 |
|---|
| 2025.12.29 | ₩65,100 | ₩66,464 | ₩64,525 | ₩64,993 | -0.16% | 31.9만 |
|---|
| 2025.12.26 | ₩65,247 | ₩65,661 | ₩64,605 | ₩65,167 | -0.12% | 27.9만 |
|---|
| 2025.12.24 | ₩65,421 | ₩65,621 | ₩64,913 | ₩65,354 | -0.10% | 26.2만 |
|---|
| 2025.12.23 | ₩65,113 | ₩65,969 | ₩64,632 | ₩65,113 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩64,324 | ₩66,116 | ₩64,324 | ₩65,447 | +1.75% | 66.9만 |
|---|
| 2025.12.19 | ₩64,378 | ₩64,953 | ₩64,083 | ₩64,378 | 0.00% | 216.2만 |
|---|
| 2025.12.18 | ₩64,471 | ₩65,260 | ₩64,271 | ₩64,592 | +0.19% | 68.5만 |
|---|
| 2025.12.17 | ₩64,231 | ₩65,354 | ₩63,869 | ₩64,458 | +0.35% | 68.7만 |
|---|
| 2025.12.16 | ₩62,599 | ₩64,672 | ₩62,599 | ₩64,257 | +2.65% | 136만 |
|---|
| 2025.12.15 | ₩63,896 | ₩63,896 | ₩62,225 | ₩62,412 | -2.32% | 77.4만 |
|---|
| 2025.12.12 | ₩63,522 | ₩64,177 | ₩63,294 | ₩63,562 | +0.06% | 68.9만 |
|---|
| 2025.12.11 | ₩62,706 | ₩63,883 | ₩61,917 | ₩63,468 | +1.22% | 125만 |
|---|
| 2025.12.10 | ₩60,312 | ₩63,294 | ₩60,312 | ₩62,586 | +3.77% | 68.6만 |
|---|
| 2025.12.09 | ₩60,754 | ₩61,476 | ₩60,620 | ₩60,807 | +0.09% | 44.7만 |
|---|
| 2025.12.08 | ₩61,970 | ₩61,970 | ₩60,339 | ₩60,526 | -2.33% | 62.1만 |
|---|
| 2025.12.05 | ₩61,850 | ₩62,746 | ₩61,288 | ₩61,395 | -0.74% | 85.4만 |
|---|
| 2025.12.04 | ₩62,800 | ₩63,040 | ₩61,823 | ₩61,984 | -1.30% | 58.1만 |
|---|
| 2025.12.03 | ₩62,077 | ₩63,027 | ₩61,797 | ₩62,960 | +1.42% | 60.6만 |
|---|
| 2025.12.02 | ₩62,305 | ₩62,719 | ₩61,783 | ₩62,184 | -0.19% | 56.7만 |
|---|
| 2025.12.01 | ₩61,984 | ₩62,586 | ₩61,529 | ₩61,730 | -0.41% | 70.6만 |
|---|
| 2025.11.28 | ₩63,027 | ₩63,121 | ₩62,465 | ₩62,666 | -0.57% | 26만 |
|---|
| 2025.11.26 | ₩63,121 | ₩63,535 | ₩62,505 | ₩62,666 | -0.72% | 88.4만 |
|---|
| 2025.11.25 | ₩62,960 | ₩63,963 | ₩62,960 | ₩63,147 | +0.30% | 61만 |
|---|
| 2025.11.24 | ₩62,345 | ₩62,866 | ₩61,730 | ₩62,519 | +0.28% | 81.7만 |
|---|
| 2025.11.21 | ₩61,061 | ₩63,241 | ₩61,061 | ₩62,332 | +2.08% | 77.9만 |
|---|
| 2025.11.20 | ₩62,920 | ₩63,575 | ₩60,994 | ₩61,061 | -2.95% | 71만 |
|---|
| 2025.11.19 | ₩62,077 | ₩62,412 | ₩61,395 | ₩61,944 | -0.22% | 58.4만 |
|---|
| 2025.11.18 | ₩61,556 | ₩62,332 | ₩61,155 | ₩61,863 | +0.50% | 72.3만 |
|---|
| 2025.11.17 | ₩62,559 | ₩63,027 | ₩61,543 | ₩61,917 | -1.03% | 94.3만 |
|---|
| 2025.11.14 | ₩62,532 | ₩62,987 | ₩62,064 | ₩62,813 | +0.45% | 61.2만 |
|---|
| 2025.11.13 | ₩63,000 | ₩63,629 | ₩62,546 | ₩63,067 | +0.11% | 66.8만 |
|---|
| 2025.11.12 | ₩64,485 | ₩65,220 | ₩63,482 | ₩63,615 | -1.35% | 87.2만 |
|---|
| 2025.11.11 | ₩63,696 | ₩65,220 | ₩63,040 | ₩64,190 | +0.78% | 88.4만 |
|---|
| 2025.11.10 | ₩65,501 | ₩65,728 | ₩63,321 | ₩63,495 | -3.06% | 88.5만 |
|---|
| 2025.11.07 | ₩67,534 | ₩67,547 | ₩65,421 | ₩65,474 | -3.05% | 83.2만 |
|---|
| 2025.11.06 | ₩65,795 | ₩69,914 | ₩64,899 | ₩67,708 | +2.91% | 152.1만 |
|---|
| 2025.11.05 | ₩63,495 | ₩64,712 | ₩63,401 | ₩64,511 | +1.60% | 69.2만 |
|---|
| 2025.11.04 | ₩63,709 | ₩63,816 | ₩62,746 | ₩63,348 | -0.57% | 49.3만 |
|---|
| 2025.11.03 | ₩63,696 | ₩63,829 | ₩62,332 | ₩63,749 | +0.08% | 98.3만 |
|---|
| 2025.10.31 | ₩62,920 | ₩63,749 | ₩62,666 | ₩63,696 | +1.23% | 75.1만 |
|---|
| 2025.10.30 | ₩63,161 | ₩64,899 | ₩62,412 | ₩63,161 | 0.00% | 123.4만 |
|---|
| 2025.10.29 | ₩65,996 | ₩66,277 | ₩62,813 | ₩63,308 | -4.07% | 103.8만 |
|---|
| 2025.10.28 | ₩67,146 | ₩67,534 | ₩66,410 | ₩66,531 | -0.92% | 48.2만 |
|---|
| 2025.10.27 | ₩68,028 | ₩68,082 | ₩66,838 | ₩67,146 | -1.30% | 39.9만 |
|---|
| 2025.10.24 | ₩67,587 | ₩68,042 | ₩67,119 | ₩67,400 | -0.28% | 40.8만 |
|---|
| 2025.10.23 | ₩66,183 | ₩67,106 | ₩65,554 | ₩66,892 | +1.07% | 35만 |
|---|
| 2025.10.22 | ₩66,343 | ₩67,052 | ₩65,675 | ₩66,223 | -0.18% | 63.8만 |
|---|
| 2025.10.21 | ₩65,956 | ₩67,132 | ₩64,939 | ₩66,343 | +0.59% | 57.2만 |
|---|
| 2025.10.20 | ₩65,742 | ₩66,410 | ₩65,060 | ₩65,541 | -0.31% | 73만 |
|---|
| 2025.10.17 | ₩63,963 | ₩65,367 | ₩63,589 | ₩65,193 | +1.92% | 80.1만 |
|---|
| 2025.10.16 | ₩68,390 | ₩68,470 | ₩64,257 | ₩64,431 | -5.79% | 96.7만 |
|---|
| 2025.10.15 | ₩69,152 | ₩69,647 | ₩67,239 | ₩67,560 | -2.30% | 52.3만 |
|---|
| 2025.10.14 | ₩67,146 | ₩69,299 | ₩67,146 | ₩68,844 | +2.53% | 40.1만 |
|---|
| 2025.10.13 | ₩68,938 | ₩68,938 | ₩67,614 | ₩68,202 | -1.07% | 42.1만 |
|---|
| 2025.10.10 | ₩70,208 | ₩70,395 | ₩67,708 | ₩68,216 | -2.84% | 49.9만 |
|---|