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 | ₩68,565 | ₩68,912 | ₩67,335 | ₩67,977 | -0.86% | 46.3만 |
| 2026.10.08 | ₩67,562 | ₩68,351 | ₩67,055 | ₩68,244 | +1.01% | 49.4만 |
| 2026.10.07 | ₩67,148 | ₩68,110 | ₩67,148 | ₩67,683 | +0.80% | 58.8만 |
| 2026.10.06 | ₩68,952 | ₩68,952 | ₩67,068 | ₩67,763 | -1.72% | 73.1만 |
| 2026.10.05 | ₩67,028 | ₩69,019 | ₩67,014 | ₩68,444 | +2.11% | 100.7만 |
| 2026.10.02 | ₩67,402 | ₩68,030 | ₩66,266 | ₩67,014 | -0.57% | 57.8만 |
| 2026.10.01 | ₩65,852 | ₩67,161 | ₩65,625 | ₩66,400 | +0.83% | 84.1만 |
| 2026.09.30 | ₩64,409 | ₩65,972 | ₩63,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,317 |
| +1.41% |
| 112.1만 |
| 2026.09.29 | ₩65,144 | ₩65,745 | ₩64,556 | ₩64,930 | -0.33% | 64.8만 |
|---|
| 2026.09.28 | ₩64,823 | ₩65,718 | ₩64,516 | ₩65,478 | +1.01% | 46.6만 |
|---|
| 2026.09.25 | ₩66,279 | ₩66,787 | ₩66,066 | ₩66,159 | -0.18% | 58.5만 |
|---|
| 2026.09.24 | ₩66,426 | ₩66,707 | ₩65,264 | ₩66,306 | -0.18% | 49.1만 |
|---|
| 2026.09.23 | ₩65,638 | ₩66,587 | ₩65,291 | ₩65,772 | +0.20% | 53.7만 |
|---|
| 2026.09.22 | ₩67,642 | ₩67,856 | ₩65,210 | ₩65,732 | -2.82% | 78만 |
|---|
| 2026.09.21 | ₩67,175 | ₩67,669 | ₩66,239 | ₩66,266 | -1.35% | 65.7만 |
|---|
| 2026.09.18 | ₩68,565 | ₩68,565 | ₩66,814 | ₩67,175 | -2.03% | 167.9만 |
|---|
| 2026.09.17 | ₩68,872 | ₩69,166 | ₩68,057 | ₩68,391 | -0.70% | 68.9만 |
|---|
| 2026.09.16 | ₩67,656 | ₩69,513 | ₩67,429 | ₩68,925 | +1.88% | 64.7만 |
|---|
| 2026.09.15 | ₩69,540 | ₩70,061 | ₩68,177 | ₩68,538 | -1.44% | 94.5만 |
|---|
| 2026.09.14 | ₩71,063 | ₩71,625 | ₩69,740 | ₩70,355 | -1.00% | 66.8만 |
|---|
| 2026.09.11 | ₩69,794 | ₩69,954 | ₩68,712 | ₩69,607 | -0.27% | 61.7만 |
|---|
| 2026.09.10 | ₩69,259 | ₩69,727 | ₩68,484 | ₩69,446 | +0.27% | 71.5만 |
|---|
| 2026.09.09 | ₩68,992 | ₩69,473 | ₩68,083 | ₩69,433 | +0.64% | 84.6만 |
|---|
| 2026.09.08 | ₩69,420 | ₩69,807 | ₩67,843 | ₩69,460 | +0.06% | 96.9만 |
|---|
| 2026.09.04 | ₩69,647 | ₩70,970 | ₩69,406 | ₩70,756 | +1.59% | 58.6만 |
|---|
| 2026.09.03 | ₩70,970 | ₩71,798 | ₩69,767 | ₩70,703 | -0.38% | 59.6만 |
|---|
| 2026.09.02 | ₩68,671 | ₩70,222 | ₩67,509 | ₩70,101 | +2.08% | 60.2만 |
|---|
| 2026.09.01 | ₩70,382 | ₩70,823 | ₩68,217 | ₩68,458 | -2.73% | 82.3만 |
|---|
| 2026.08.31 | ₩71,130 | ₩71,959 | ₩70,689 | ₩71,197 | +0.09% | 105만 |
|---|
| 2026.08.28 | ₩72,346 | ₩72,948 | ₩71,718 | ₩71,932 | -0.57% | 86.3만 |
|---|
| 2026.08.27 | ₩71,037 | ₩72,507 | ₩70,809 | ₩72,466 | +2.01% | 72.6만 |
|---|
| 2026.08.26 | ₩69,313 | ₩70,890 | ₩69,005 | ₩70,876 | +2.26% | 73.7만 |
|---|
| 2026.08.25 | ₩69,981 | ₩70,422 | ₩69,112 | ₩70,021 | +0.06% | 64.5만 |
|---|
| 2026.08.24 | ₩69,406 | ₩70,435 | ₩69,406 | ₩70,034 | +0.90% | 56만 |
|---|
| 2026.08.21 | ₩68,885 | ₩70,168 | ₩68,565 | ₩69,299 | +0.60% | 56.3만 |
|---|
| 2026.08.20 | ₩69,206 | ₩69,593 | ₩68,658 | ₩68,912 | -0.42% | 63.3만 |
|---|
| 2026.08.19 | ₩69,767 | ₩70,823 | ₩69,179 | ₩69,446 | -0.46% | 95.5만 |
|---|
| 2026.08.18 | ₩70,395 | ₩71,491 | ₩69,259 | ₩69,714 | -0.97% | 96.6만 |
|---|
| 2026.08.17 | ₩70,315 | ₩70,970 | ₩69,299 | ₩69,660 | -0.93% | 115.6만 |
|---|
| 2026.08.14 | ₩72,106 | ₩72,333 | ₩70,141 | ₩71,411 | -0.96% | 68.1만 |
|---|
| 2026.08.13 | ₩71,090 | ₩71,825 | ₩69,567 | ₩71,705 | +0.86% | 100.2만 |
|---|
| 2026.08.12 | ₩69,086 | ₩70,529 | ₩68,952 | ₩70,489 | +2.03% | 91.6만 |
|---|
| 2026.08.11 | ₩70,141 | ₩70,916 | ₩69,460 | ₩69,807 | -0.48% | 110.6만 |
|---|
| 2026.08.10 | ₩70,155 | ₩71,357 | ₩69,313 | ₩70,622 | +0.67% | 156.2만 |
|---|
| 2026.08.07 | ₩73,041 | ₩74,083 | ₩70,622 | ₩71,718 | -1.81% | 245.4만 |
|---|
| 2026.08.06 | ₩70,689 | ₩76,181 | ₩68,244 | ₩73,789 | +4.39% | 188.3만 |
|---|
| 2026.08.05 | ₩78,533 | ₩78,988 | ₩75,901 | ₩77,224 | -1.67% | 97.1만 |
|---|
| 2026.08.04 | ₩75,954 | ₩76,876 | ₩74,471 | ₩76,435 | +0.63% | 212만 |
|---|
| 2026.08.03 | ₩78,025 | ₩79,241 | ₩75,660 | ₩76,662 | -1.75% | 93.2만 |
|---|
| 2026.07.31 | ₩76,168 | ₩77,130 | ₩75,740 | ₩76,609 | +0.58% | 73.3만 |
|---|
| 2026.07.30 | ₩79,041 | ₩79,161 | ₩76,662 | ₩77,090 | -2.47% | 66.2만 |
|---|
| 2026.07.29 | ₩80,257 | ₩81,620 | ₩79,749 | ₩80,417 | +0.20% | 108.7만 |
|---|
| 2026.07.28 | ₩78,346 | ₩80,885 | ₩78,346 | ₩80,137 | +2.29% | 63.5만 |
|---|
| 2026.07.27 | ₩76,529 | ₩77,785 | ₩76,168 | ₩77,344 | +1.07% | 95.2만 |
|---|
| 2026.07.24 | ₩73,709 | ₩75,847 | ₩73,642 | ₩75,246 | +2.08% | 50.8만 |
|---|
| 2026.07.23 | ₩73,014 | ₩73,870 | ₩72,132 | ₩72,867 | -0.20% | 58.3만 |
|---|
| 2026.07.22 | ₩75,313 | ₩76,435 | ₩72,493 | ₩73,108 | -2.93% | 97.8만 |
|---|
| 2026.07.21 | ₩74,444 | ₩76,168 | ₩74,431 | ₩75,754 | +1.76% | 86.9만 |
|---|
| 2026.07.20 | ₩77,478 | ₩77,504 | ₩75,847 | ₩75,994 | -1.91% | 89.3만 |
|---|
| 2026.07.17 | ₩77,731 | ₩80,404 | ₩76,930 | ₩77,598 | -0.17% | 189.3만 |
|---|
| 2026.07.16 | ₩76,930 | ₩79,255 | ₩76,128 | ₩78,400 | +1.91% | 112.9만 |
|---|
| 2026.07.15 | ₩73,763 | ₩76,529 | ₩73,763 | ₩76,221 | +3.33% | 228.8만 |
|---|
| 2026.07.14 | ₩73,161 | ₩74,979 | ₩71,905 | ₩73,642 | +0.66% | 77.8만 |
|---|
| 2026.07.13 | ₩76,048 | ₩76,970 | ₩75,299 | ₩75,406 | -0.84% | 75.8만 |
|---|
| 2026.07.10 | ₩76,128 | ₩76,943 | ₩75,219 | ₩75,393 | -0.97% | 67.2만 |
|---|
| 2026.07.09 | ₩73,095 | ₩75,553 | ₩72,226 | ₩75,366 | +3.11% | 104만 |
|---|
| 2026.07.08 | ₩73,776 | ₩74,992 | ₩72,961 | ₩74,671 | +1.21% | 129.6만 |
|---|
| 2026.07.07 | ₩76,208 | ₩76,221 | ₩74,297 | ₩74,324 | -2.47% | 106.6만 |
|---|
| 2026.07.06 | ₩72,654 | ₩75,233 | ₩72,159 | ₩74,738 | +2.87% | 121.2만 |
|---|
| 2026.07.02 | ₩70,703 | ₩73,429 | ₩70,569 | ₩73,335 | +3.72% | 123.1만 |
|---|
| 2026.07.01 | ₩68,685 | ₩70,916 | ₩68,083 | ₩70,195 | +2.20% | 76.9만 |
|---|
| 2026.06.30 | ₩65,732 | ₩67,282 | ₩65,491 | ₩67,202 | +2.24% | 104.9만 |
|---|
| 2026.06.29 | ₩65,986 | ₩67,108 | ₩65,170 | ₩66,159 | +0.26% | 128.5만 |
|---|
| 2026.06.26 | ₩62,872 | ₩66,320 | ₩62,872 | ₩65,825 | +4.70% | 280.8만 |
|---|
| 2026.06.25 | ₩61,322 | ₩62,992 | ₩61,001 | ₩62,351 | +1.68% | 61만 |
|---|
| 2026.06.24 | ₩60,186 | ₩63,179 | ₩60,186 | ₩61,990 | +3.00% | 70.6만 |
|---|
| 2026.06.23 | ₩58,128 | ₩60,574 | ₩57,473 | ₩60,360 | +3.84% | 149.2만 |
|---|
| 2026.06.22 | ₩58,409 | ₩59,799 | ₩56,859 | ₩57,353 | -1.81% | 150.5만 |
|---|
| 2026.06.18 | ₩59,611 | ₩60,119 | ₩58,289 | ₩58,917 | -1.17% | 158.9만 |
|---|
| 2026.06.17 | ₩60,066 | ₩61,669 | ₩59,478 | ₩59,652 | -0.69% | 115.4만 |
|---|
| 2026.06.16 | ₩60,093 | ₩60,827 | ₩59,505 | ₩60,801 | +1.18% | 57.7만 |
|---|
| 2026.06.15 | ₩60,614 | ₩61,001 | ₩59,745 | ₩59,852 | -1.26% | 80.5만 |
|---|
| 2026.06.12 | ₩59,678 | ₩60,627 | ₩58,649 | ₩60,453 | +1.30% | 83.3만 |
|---|
| 2026.06.11 | ₩57,954 | ₩59,558 | ₩57,179 | ₩59,277 | +2.28% | 97.6만 |
|---|
| 2026.06.10 | ₩56,217 | ₩58,476 | ₩55,563 | ₩58,436 | +3.95% | 116.6만 |
|---|
| 2026.06.09 | ₩56,872 | ₩57,701 | ₩56,244 | ₩56,979 | +0.19% | 78.3만 |
|---|
| 2026.06.08 | ₩56,859 | ₩58,395 | ₩56,177 | ₩56,872 | +0.02% | 106.1만 |
|---|
| 2026.06.05 | ₩56,605 | ₩57,634 | ₩56,164 | ₩57,193 | +1.04% | 70.9만 |
|---|
| 2026.06.04 | ₩57,099 | ₩57,326 | ₩56,057 | ₩56,605 | -0.87% | 75.6만 |
|---|
| 2026.06.03 | ₩58,275 | ₩58,275 | ₩54,387 | ₩55,536 | -4.70% | 95.6만 |
|---|
| 2026.06.02 | ₩58,943 | ₩59,638 | ₩57,941 | ₩58,409 | -0.91% | 63.1만 |
|---|
| 2026.06.01 | ₩59,251 | ₩60,787 | ₩58,142 | ₩60,173 | +1.56% | 100.9만 |
|---|
| 2026.05.29 | ₩57,099 | ₩58,917 | ₩56,912 | ₩58,355 | +2.20% | 107만 |
|---|
| 2026.05.28 | ₩56,471 | ₩57,099 | ₩56,150 | ₩56,658 | +0.33% | 47만 |
|---|
| 2026.05.27 | ₩55,563 | ₩57,540 | ₩55,563 | ₩56,551 | +1.78% | 84.8만 |
|---|
| 2026.05.26 | ₩56,351 | ₩57,139 | ₩55,910 | ₩56,591 | +0.43% | 52.5만 |
|---|
| 2026.05.22 | ₩56,819 | ₩58,021 | ₩56,458 | ₩57,086 | +0.47% | 51.2만 |
|---|
| 2026.05.21 | ₩57,206 | ₩57,500 | ₩55,349 | ₩56,819 | -0.68% | 47만 |
|---|
| 2026.05.20 | ₩56,618 | ₩57,954 | ₩55,576 | ₩57,794 | +2.08% | 51.1만 |
|---|
| 2026.05.19 | ₩57,981 | ₩58,796 | ₩56,551 | ₩56,912 | -1.84% | 66.8만 |
|---|
| 2026.05.18 | ₩55,683 | ₩58,168 | ₩55,563 | ₩57,193 | +2.71% | 92.7만 |
|---|
| 2026.05.15 | ₩55,202 | ₩56,431 | ₩54,694 | ₩55,669 | +0.85% | 80.8만 |
|---|
| 2026.05.14 | ₩55,108 | ₩55,375 | ₩53,451 | ₩54,614 | -0.90% | 67.5만 |
|---|
| 2026.05.13 | ₩55,723 | ₩56,204 | ₩54,173 | ₩54,534 | -2.13% | 70.1만 |
|---|
| 2026.05.12 | ₩57,367 | ₩57,660 | ₩55,883 | ₩56,364 | -1.75% | 78.8만 |
|---|
| 2026.05.11 | ₩59,986 | ₩60,533 | ₩56,244 | ₩56,605 | -5.64% | 98.7만 |
|---|
| 2026.05.08 | ₩61,603 | ₩62,444 | ₩60,159 | ₩60,814 | -1.28% | 91.3만 |
|---|
| 2026.05.07 | ₩63,206 | ₩64,863 | ₩60,747 | ₩62,337 | -1.37% | 132.4만 |
|---|
| 2026.05.06 | ₩58,983 | ₩59,237 | ₩57,393 | ₩57,821 | -1.97% | 87.2만 |
|---|
| 2026.05.05 | ₩59,277 | ₩59,545 | ₩58,329 | ₩59,010 | -0.45% | 48.7만 |
|---|
| 2026.05.04 | ₩58,409 | ₩60,106 | ₩58,409 | ₩59,170 | +1.30% | 49.7만 |
|---|
| 2026.05.01 | ₩58,863 | ₩59,772 | ₩57,874 | ₩58,609 | -0.43% | 53.2만 |
|---|
| 2026.04.30 | ₩57,513 | ₩58,195 | ₩56,912 | ₩57,754 | +0.42% | 72.2만 |
|---|
| 2026.04.29 | ₩57,620 | ₩58,836 | ₩57,620 | ₩58,262 | +1.11% | 54.8만 |
|---|
| 2026.04.28 | ₩58,703 | ₩59,331 | ₩58,048 | ₩58,716 | +0.02% | 61.1만 |
|---|
| 2026.04.27 | ₩57,246 | ₩58,876 | ₩56,618 | ₩57,954 | +1.24% | 57.3만 |
|---|
| 2026.04.24 | ₩56,391 | ₩57,741 | ₩55,897 | ₩57,714 | +2.35% | 57.6만 |
|---|
| 2026.04.23 | ₩58,262 | ₩59,558 | ₩55,456 | ₩56,404 | -3.19% | 63.8만 |
|---|
| 2026.04.22 | ₩59,892 | ₩59,946 | ₩58,476 | ₩59,130 | -1.27% | 54.3만 |
|---|
| 2026.04.21 | ₩60,413 | ₩61,522 | ₩58,876 | ₩59,090 | -2.19% | 134.3만 |
|---|
| 2026.04.20 | ₩58,930 | ₩60,747 | ₩58,930 | ₩60,333 | +2.38% | 130.5만 |
|---|
| 2026.04.17 | ₩58,863 | ₩60,119 | ₩58,302 | ₩59,424 | +0.95% | 118.3만 |
|---|
| 2026.04.16 | ₩57,206 | ₩57,647 | ₩56,177 | ₩57,193 | -0.02% | 110.3만 |
|---|
| 2026.04.15 | ₩55,723 | ₩57,286 | ₩55,723 | ₩56,765 | +1.87% | 72.4만 |
|---|
| 2026.04.14 | ₩55,228 | ₩56,231 | ₩54,908 | ₩55,389 | +0.29% | 54.9만 |
|---|
| 2026.04.13 | ₩53,090 | ₩55,282 | ₩52,930 | ₩55,108 | +3.80% | 91.1만 |
|---|
| 2026.04.10 | ₩54,480 | ₩54,480 | ₩52,810 | ₩53,304 | -2.16% | 44.7만 |
|---|
| 2026.04.09 | ₩54,694 | ₩54,694 | ₩52,583 | ₩54,453 | -0.44% | 65.8만 |
|---|
| 2026.04.08 | ₩56,084 | ₩56,351 | ₩55,269 | ₩55,295 | -1.41% | 86.5만 |
|---|
| 2026.04.07 | ₩54,921 | ₩55,242 | ₩54,347 | ₩54,493 | -0.78% | 44.1만 |
|---|
| 2026.04.06 | ₩55,242 | ₩55,416 | ₩54,681 | ₩54,961 | -0.51% | 43.7만 |
|---|
| 2026.04.02 | ₩54,306 | ₩55,589 | ₩53,184 | ₩55,228 | +1.70% | 74만 |
|---|
| 2026.04.01 | ₩55,001 | ₩55,456 | ₩54,119 | ₩54,734 | -0.49% | 64.8만 |
|---|
| 2026.03.31 | ₩54,627 | ₩55,188 | ₩53,705 | ₩54,801 | +0.32% | 60.5만 |
|---|
| 2026.03.30 | ₩54,387 | ₩54,600 | ₩53,478 | ₩53,865 | -0.96% | 78.2만 |
|---|
| 2026.03.27 | ₩53,785 | ₩53,785 | ₩52,529 | ₩53,291 | -0.92% | 66.4만 |
|---|
| 2026.03.26 | ₩53,585 | ₩55,095 | ₩53,264 | ₩54,600 | +1.90% | 62.6만 |
|---|
| 2026.03.25 | ₩53,625 | ₩54,520 | ₩51,714 | ₩53,505 | -0.22% | 78.6만 |
|---|
| 2026.03.24 | ₩53,986 | ₩54,146 | ₩52,716 | ₩53,264 | -1.34% | 67.7만 |
|---|
| 2026.03.23 | ₩54,079 | ₩54,894 | ₩53,358 | ₩54,640 | +1.04% | 74.8만 |
|---|
| 2026.03.20 | ₩52,943 | ₩53,277 | ₩52,048 | ₩52,703 | -0.45% | 138.3만 |
|---|
| 2026.03.19 | ₩52,222 | ₩53,237 | ₩51,848 | ₩53,024 | +1.54% | 75.7만 |
|---|
| 2026.03.18 | ₩52,743 | ₩53,531 | ₩52,249 | ₩52,289 | -0.86% | 57.5만 |
|---|
| 2026.03.17 | ₩53,144 | ₩54,801 | ₩53,010 | ₩53,264 | +0.23% | 55.1만 |
|---|
| 2026.03.16 | ₩53,438 | ₩53,745 | ₩52,529 | ₩52,850 | -1.10% | 58.8만 |
|---|
| 2026.03.13 | ₩54,293 | ₩55,416 | ₩52,796 | ₩53,144 | -2.12% | 53.6만 |
|---|
| 2026.03.12 | ₩54,734 | ₩56,017 | ₩53,879 | ₩54,026 | -1.29% | 82.2만 |
|---|
| 2026.03.11 | ₩56,525 | ₩57,286 | ₩54,480 | ₩55,375 | -2.03% | 80.4만 |
|---|
| 2026.03.10 | ₩57,086 | ₩57,460 | ₩55,148 | ₩56,217 | -1.52% | 95만 |
|---|
| 2026.03.09 | ₩56,244 | ₩57,473 | ₩54,640 | ₩56,966 | +1.28% | 94.9만 |
|---|
| 2026.03.06 | ₩56,672 | ₩57,286 | ₩55,696 | ₩56,859 | +0.33% | 77.9만 |
|---|
| 2026.03.05 | ₩56,618 | ₩57,340 | ₩55,710 | ₩57,273 | +1.16% | 78.3만 |
|---|
| 2026.03.04 | ₩56,698 | ₩57,260 | ₩55,242 | ₩56,712 | +0.02% | 92.6만 |
|---|
| 2026.03.03 | ₩53,705 | ₩56,044 | ₩52,984 | ₩55,335 | +3.04% | 73.6만 |
|---|
| 2026.03.02 | ₩52,222 | ₩55,001 | ₩51,767 | ₩53,919 | +3.25% | 112.4만 |
|---|
| 2026.02.27 | ₩52,903 | ₩53,545 | ₩52,436 | ₩53,024 | +0.23% | 138.1만 |
|---|
| 2026.02.26 | ₩53,759 | ₩54,881 | ₩50,845 | ₩53,184 | -1.07% | 268.4만 |
|---|
| 2026.02.25 | ₩52,382 | ₩55,669 | ₩51,901 | ₩55,429 | +5.82% | 175.7만 |
|---|
| 2026.02.24 | ₩51,433 | ₩53,064 | ₩51,433 | ₩52,222 | +1.53% | 85.7만 |
|---|
| 2026.02.23 | ₩54,493 | ₩54,881 | ₩51,046 | ₩51,407 | -5.66% | 80.1만 |
|---|
| 2026.02.20 | ₩54,453 | ₩55,616 | ₩54,133 | ₩54,627 | +0.32% | 62만 |
|---|
| 2026.02.19 | ₩54,293 | ₩54,534 | ₩53,718 | ₩54,453 | +0.30% | 52만 |
|---|
| 2026.02.18 | ₩54,480 | ₩55,055 | ₩54,159 | ₩54,240 | -0.44% | 71.2만 |
|---|
| 2026.02.17 | ₩53,865 | ₩54,894 | ₩53,678 | ₩54,226 | +0.67% | 95.8만 |
|---|
| 2026.02.13 | ₩52,997 | ₩54,119 | ₩52,810 | ₩52,863 | -0.25% | 65.2만 |
|---|
| 2026.02.12 | ₩54,106 | ₩55,122 | ₩51,487 | ₩52,476 | -3.01% | 87.6만 |
|---|
| 2026.02.11 | ₩56,725 | ₩56,979 | ₩53,825 | ₩53,892 | -4.99% | 138.9만 |
|---|
| 2026.02.10 | ₩56,084 | ₩57,113 | ₩55,897 | ₩56,685 | +1.07% | 50.6만 |
|---|
| 2026.02.09 | ₩56,030 | ₩56,324 | ₩55,389 | ₩55,897 | -0.24% | 61.2만 |
|---|
| 2026.02.06 | ₩55,015 | ₩56,658 | ₩55,015 | ₩56,498 | +2.70% | 95.2만 |
|---|
| 2026.02.05 | ₩55,549 | ₩56,391 | ₩54,119 | ₩54,333 | -2.19% | 107.3만 |
|---|
| 2026.02.04 | ₩52,462 | ₩55,349 | ₩51,968 | ₩54,747 | +4.36% | 92.5만 |
|---|
| 2026.02.03 | ₩57,153 | ₩57,233 | ₩51,968 | ₩52,810 | -7.60% | 217.1만 |
|---|
| 2026.02.02 | ₩57,941 | ₩59,478 | ₩57,527 | ₩58,061 | +0.21% | 98.3만 |
|---|
| 2026.01.30 | ₩57,567 | ₩58,876 | ₩57,220 | ₩57,941 | +0.65% | 114.1만 |
|---|
| 2026.01.29 | ₩57,888 | ₩58,061 | ₩55,937 | ₩57,727 | -0.28% | 92.3만 |
|---|
| 2026.01.28 | ₩60,026 | ₩60,507 | ₩58,048 | ₩58,128 | -3.16% | 65.2만 |
|---|
| 2026.01.27 | ₩59,959 | ₩59,959 | ₩58,569 | ₩59,732 | -0.38% | 65.9만 |
|---|
| 2026.01.26 | ₩58,836 | ₩60,159 | ₩58,810 | ₩59,879 | +1.77% | 62.6만 |
|---|
| 2026.01.23 | ₩58,436 | ₩58,970 | ₩57,914 | ₩58,836 | +0.69% | 48.9만 |
|---|
| 2026.01.22 | ₩57,620 | ₩58,850 | ₩57,620 | ₩58,436 | +1.41% | 59.9만 |
|---|
| 2026.01.21 | ₩56,792 | ₩57,861 | ₩56,765 | ₩57,326 | +0.94% | 63.5만 |
|---|
| 2026.01.20 | ₩56,591 | ₩57,607 | ₩56,124 | ₩56,645 | +0.09% | 55.2만 |
|---|
| 2026.01.16 | ₩58,115 | ₩58,876 | ₩56,992 | ₩57,447 | -1.15% | 73.3만 |
|---|
| 2026.01.15 | ₩60,761 | ₩61,095 | ₩57,995 | ₩58,115 | -4.35% | 97.1만 |
|---|
| 2026.01.14 | ₩60,747 | ₩61,028 | ₩59,946 | ₩60,761 | +0.02% | 42.6만 |
|---|
| 2026.01.13 | ₩62,845 | ₩63,513 | ₩60,293 | ₩60,974 | -2.98% | 46.9만 |
|---|
| 2026.01.12 | ₩62,097 | ₩63,353 | ₩61,536 | ₩62,939 | +1.36% | 54만 |
|---|
| 2026.01.09 | ₩62,297 | ₩62,952 | ₩61,469 | ₩62,498 | +0.32% | 42.8만 |
|---|
| 2026.01.08 | ₩61,322 | ₩62,912 | ₩61,135 | ₩62,404 | +1.77% | 80.7만 |
|---|
| 2026.01.07 | ₩61,389 | ₩61,736 | ₩60,667 | ₩61,603 | +0.35% | 64.8만 |
|---|
| 2026.01.06 | ₩61,282 | ₩61,295 | ₩60,453 | ₩60,774 | -0.83% | 67.9만 |
|---|
| 2026.01.05 | ₩60,627 | ₩62,819 | ₩60,627 | ₩61,375 | +1.23% | 94.8만 |
|---|
| 2026.01.02 | ₩64,155 | ₩64,155 | ₩60,934 | ₩61,028 | -4.87% | 53.4만 |
|---|
| 2025.12.31 | ₩64,288 | ₩64,476 | ₩63,821 | ₩63,888 | -0.62% | 47.4만 |
|---|
| 2025.12.30 | ₩64,729 | ₩65,157 | ₩64,262 | ₩64,302 | -0.66% | 33.3만 |
|---|
| 2025.12.29 | ₩65,050 | ₩66,413 | ₩64,476 | ₩64,943 | -0.16% | 31.9만 |
|---|
| 2025.12.26 | ₩65,197 | ₩65,611 | ₩64,556 | ₩65,117 | -0.12% | 27.9만 |
|---|
| 2025.12.24 | ₩65,371 | ₩65,571 | ₩64,863 | ₩65,304 | -0.10% | 26.2만 |
|---|
| 2025.12.23 | ₩65,063 | ₩65,919 | ₩64,582 | ₩65,063 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩64,275 | ₩66,066 | ₩64,275 | ₩65,398 | +1.75% | 66.9만 |
|---|
| 2025.12.19 | ₩64,329 | ₩64,903 | ₩64,035 | ₩64,329 | 0.00% | 216.2만 |
|---|
| 2025.12.18 | ₩64,422 | ₩65,210 | ₩64,222 | ₩64,542 | +0.19% | 68.5만 |
|---|
| 2025.12.17 | ₩64,182 | ₩65,304 | ₩63,821 | ₩64,409 | +0.35% | 68.7만 |
|---|
| 2025.12.16 | ₩62,551 | ₩64,623 | ₩62,551 | ₩64,208 | +2.65% | 136만 |
|---|
| 2025.12.15 | ₩63,847 | ₩63,847 | ₩62,177 | ₩62,364 | -2.32% | 77.4만 |
|---|
| 2025.12.12 | ₩63,473 | ₩64,128 | ₩63,246 | ₩63,513 | +0.06% | 68.9만 |
|---|
| 2025.12.11 | ₩62,658 | ₩63,834 | ₩61,870 | ₩63,420 | +1.22% | 125만 |
|---|
| 2025.12.10 | ₩60,266 | ₩63,246 | ₩60,266 | ₩62,538 | +3.77% | 68.6만 |
|---|
| 2025.12.09 | ₩60,707 | ₩61,429 | ₩60,574 | ₩60,761 | +0.09% | 44.7만 |
|---|
| 2025.12.08 | ₩61,923 | ₩61,923 | ₩60,293 | ₩60,480 | -2.33% | 62.1만 |
|---|
| 2025.12.05 | ₩61,803 | ₩62,698 | ₩61,242 | ₩61,349 | -0.74% | 85.4만 |
|---|
| 2025.12.04 | ₩62,752 | ₩62,992 | ₩61,776 | ₩61,937 | -1.30% | 58.1만 |
|---|
| 2025.12.03 | ₩62,030 | ₩62,979 | ₩61,749 | ₩62,912 | +1.42% | 60.6만 |
|---|
| 2025.12.02 | ₩62,257 | ₩62,672 | ₩61,736 | ₩62,137 | -0.19% | 56.7만 |
|---|
| 2025.12.01 | ₩61,937 | ₩62,538 | ₩61,482 | ₩61,683 | -0.41% | 70.6만 |
|---|
| 2025.11.28 | ₩62,979 | ₩63,072 | ₩62,418 | ₩62,618 | -0.57% | 26만 |
|---|
| 2025.11.26 | ₩63,072 | ₩63,487 | ₩62,458 | ₩62,618 | -0.72% | 88.4만 |
|---|
| 2025.11.25 | ₩62,912 | ₩63,914 | ₩62,912 | ₩63,099 | +0.30% | 61만 |
|---|
| 2025.11.24 | ₩62,297 | ₩62,819 | ₩61,683 | ₩62,471 | +0.28% | 81.7만 |
|---|
| 2025.11.21 | ₩61,015 | ₩63,193 | ₩61,015 | ₩62,284 | +2.08% | 77.9만 |
|---|
| 2025.11.20 | ₩62,872 | ₩63,527 | ₩60,948 | ₩61,015 | -2.95% | 71만 |
|---|
| 2025.11.19 | ₩62,030 | ₩62,364 | ₩61,349 | ₩61,896 | -0.22% | 58.4만 |
|---|
| 2025.11.18 | ₩61,509 | ₩62,284 | ₩61,108 | ₩61,816 | +0.50% | 72.3만 |
|---|
| 2025.11.17 | ₩62,511 | ₩62,979 | ₩61,496 | ₩61,870 | -1.03% | 94.3만 |
|---|
| 2025.11.14 | ₩62,484 | ₩62,939 | ₩62,017 | ₩62,765 | +0.45% | 61.2만 |
|---|
| 2025.11.13 | ₩62,952 | ₩63,580 | ₩62,498 | ₩63,019 | +0.11% | 66.8만 |
|---|
| 2025.11.12 | ₩64,435 | ₩65,170 | ₩63,433 | ₩63,567 | -1.35% | 87.2만 |
|---|
| 2025.11.11 | ₩63,647 | ₩65,170 | ₩62,992 | ₩64,141 | +0.78% | 88.4만 |
|---|
| 2025.11.10 | ₩65,451 | ₩65,678 | ₩63,273 | ₩63,447 | -3.06% | 88.5만 |
|---|
| 2025.11.07 | ₩67,482 | ₩67,496 | ₩65,371 | ₩65,424 | -3.05% | 83.2만 |
|---|
| 2025.11.06 | ₩65,745 | ₩69,861 | ₩64,850 | ₩67,656 | +2.91% | 152.1만 |
|---|
| 2025.11.05 | ₩63,447 | ₩64,663 | ₩63,353 | ₩64,462 | +1.60% | 69.2만 |
|---|
| 2025.11.04 | ₩63,660 | ₩63,767 | ₩62,698 | ₩63,300 | -0.57% | 49.3만 |
|---|
| 2025.11.03 | ₩63,647 | ₩63,781 | ₩62,284 | ₩63,700 | +0.08% | 98.3만 |
|---|
| 2025.10.31 | ₩62,872 | ₩63,700 | ₩62,618 | ₩63,647 | +1.23% | 75.1만 |
|---|
| 2025.10.30 | ₩63,113 | ₩64,850 | ₩62,364 | ₩63,113 | 0.00% | 123.4만 |
|---|
| 2025.10.29 | ₩65,945 | ₩66,226 | ₩62,765 | ₩63,259 | -4.07% | 103.8만 |
|---|
| 2025.10.28 | ₩67,095 | ₩67,482 | ₩66,360 | ₩66,480 | -0.92% | 48.2만 |
|---|
| 2025.10.27 | ₩67,977 | ₩68,030 | ₩66,787 | ₩67,095 | -1.30% | 39.9만 |
|---|
| 2025.10.24 | ₩67,536 | ₩67,990 | ₩67,068 | ₩67,349 | -0.28% | 40.8만 |
|---|
| 2025.10.23 | ₩66,132 | ₩67,055 | ₩65,504 | ₩66,841 | +1.07% | 35만 |
|---|
| 2025.10.22 | ₩66,293 | ₩67,001 | ₩65,625 | ₩66,173 | -0.18% | 63.8만 |
|---|
| 2025.10.21 | ₩65,905 | ₩67,081 | ₩64,890 | ₩66,293 | +0.59% | 57.2만 |
|---|
| 2025.10.20 | ₩65,692 | ₩66,360 | ₩65,010 | ₩65,491 | -0.31% | 73만 |
|---|
| 2025.10.17 | ₩63,914 | ₩65,317 | ₩63,540 | ₩65,144 | +1.92% | 80.1만 |
|---|
| 2025.10.16 | ₩68,337 | ₩68,418 | ₩64,208 | ₩64,382 | -5.79% | 96.7만 |
|---|
| 2025.10.15 | ₩69,099 | ₩69,593 | ₩67,188 | ₩67,509 | -2.30% | 52.3만 |
|---|
| 2025.10.14 | ₩67,095 | ₩69,246 | ₩67,095 | ₩68,792 | +2.53% | 40.1만 |
|---|
| 2025.10.13 | ₩68,885 | ₩68,885 | ₩67,562 | ₩68,150 | -1.07% | 42.1만 |
|---|
| 2025.10.10 | ₩70,155 | ₩70,342 | ₩67,656 | ₩68,164 | -2.84% | 49.9만 |
|---|