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 | ₩68,823 | ₩69,171 | ₩67,589 | ₩68,232 | -0.86% | 46.3만 |
| 2026.10.08 | ₩67,817 | ₩68,608 | ₩67,307 | ₩68,501 | +1.01% | 49.4만 |
| 2026.10.07 | ₩67,401 | ₩68,367 | ₩67,401 | ₩67,937 | +0.80% | 58.8만 |
| 2026.10.06 | ₩69,212 | ₩69,212 | ₩67,320 | ₩68,018 | -1.72% | 73.1만 |
| 2026.10.05 | ₩67,280 | ₩69,279 | ₩67,267 | ₩68,702 | +2.11% | 100.7만 |
| 2026.10.02 | ₩67,656 | ₩68,286 | ₩66,516 | ₩67,267 | -0.57% | 57.8만 |
| 2026.10.01 | ₩66,100 | ₩67,414 | ₩65,872 | ₩66,650 | +0.83% | 84.1만 |
| 2026.09.30 | ₩64,651 | ₩66,220 | ₩64,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,563 |
| +1.41% |
| 112.1만 |
| 2026.09.29 | ₩65,389 | ₩65,992 | ₩64,799 | ₩65,174 | -0.33% | 64.8만 |
|---|
| 2026.09.28 | ₩65,067 | ₩65,966 | ₩64,758 | ₩65,724 | +1.01% | 46.6만 |
|---|
| 2026.09.25 | ₩66,529 | ₩67,039 | ₩66,314 | ₩66,408 | -0.18% | 58.5만 |
|---|
| 2026.09.24 | ₩66,677 | ₩66,958 | ₩65,510 | ₩66,556 | -0.18% | 49.1만 |
|---|
| 2026.09.23 | ₩65,885 | ₩66,837 | ₩65,536 | ₩66,019 | +0.20% | 53.7만 |
|---|
| 2026.09.22 | ₩67,897 | ₩68,112 | ₩65,456 | ₩65,979 | -2.82% | 78만 |
|---|
| 2026.09.21 | ₩67,428 | ₩67,924 | ₩66,489 | ₩66,516 | -1.35% | 65.7만 |
|---|
| 2026.09.18 | ₩68,823 | ₩68,823 | ₩67,066 | ₩67,428 | -2.03% | 167.9만 |
|---|
| 2026.09.17 | ₩69,131 | ₩69,426 | ₩68,313 | ₩68,648 | -0.70% | 68.9만 |
|---|
| 2026.09.16 | ₩67,911 | ₩69,775 | ₩67,683 | ₩69,185 | +1.88% | 64.7만 |
|---|
| 2026.09.15 | ₩69,802 | ₩70,325 | ₩68,434 | ₩68,796 | -1.44% | 94.5만 |
|---|
| 2026.09.14 | ₩71,331 | ₩71,894 | ₩70,003 | ₩70,620 | -1.00% | 66.8만 |
|---|
| 2026.09.11 | ₩70,057 | ₩70,218 | ₩68,970 | ₩69,869 | -0.27% | 61.7만 |
|---|
| 2026.09.10 | ₩69,520 | ₩69,990 | ₩68,742 | ₩69,708 | +0.27% | 71.5만 |
|---|
| 2026.09.09 | ₩69,252 | ₩69,735 | ₩68,340 | ₩69,694 | +0.64% | 84.6만 |
|---|
| 2026.09.08 | ₩69,681 | ₩70,070 | ₩68,098 | ₩69,721 | +0.06% | 96.9만 |
|---|
| 2026.09.04 | ₩69,909 | ₩71,237 | ₩69,668 | ₩71,022 | +1.59% | 58.6만 |
|---|
| 2026.09.03 | ₩71,237 | ₩72,069 | ₩70,030 | ₩70,969 | -0.38% | 59.6만 |
|---|
| 2026.09.02 | ₩68,930 | ₩70,486 | ₩67,763 | ₩70,365 | +2.08% | 60.2만 |
|---|
| 2026.09.01 | ₩70,647 | ₩71,089 | ₩68,474 | ₩68,715 | -2.73% | 82.3만 |
|---|
| 2026.08.31 | ₩71,398 | ₩72,230 | ₩70,955 | ₩71,465 | +0.09% | 105만 |
|---|
| 2026.08.28 | ₩72,619 | ₩73,222 | ₩71,988 | ₩72,203 | -0.57% | 86.3만 |
|---|
| 2026.08.27 | ₩71,304 | ₩72,779 | ₩71,076 | ₩72,739 | +2.01% | 72.6만 |
|---|
| 2026.08.26 | ₩69,574 | ₩71,156 | ₩69,265 | ₩71,143 | +2.26% | 73.7만 |
|---|
| 2026.08.25 | ₩70,244 | ₩70,687 | ₩69,373 | ₩70,285 | +0.06% | 64.5만 |
|---|
| 2026.08.24 | ₩69,668 | ₩70,700 | ₩69,668 | ₩70,298 | +0.90% | 56만 |
|---|
| 2026.08.21 | ₩69,145 | ₩70,432 | ₩68,823 | ₩69,560 | +0.60% | 56.3만 |
|---|
| 2026.08.20 | ₩69,466 | ₩69,855 | ₩68,917 | ₩69,171 | -0.42% | 63.3만 |
|---|
| 2026.08.19 | ₩70,030 | ₩71,089 | ₩69,440 | ₩69,708 | -0.46% | 95.5만 |
|---|
| 2026.08.18 | ₩70,660 | ₩71,760 | ₩69,520 | ₩69,976 | -0.97% | 96.6만 |
|---|
| 2026.08.17 | ₩70,580 | ₩71,237 | ₩69,560 | ₩69,922 | -0.93% | 115.6만 |
|---|
| 2026.08.14 | ₩72,377 | ₩72,605 | ₩70,405 | ₩71,680 | -0.96% | 68.1만 |
|---|
| 2026.08.13 | ₩71,358 | ₩72,095 | ₩69,829 | ₩71,975 | +0.86% | 100.2만 |
|---|
| 2026.08.12 | ₩69,346 | ₩70,794 | ₩69,212 | ₩70,754 | +2.03% | 91.6만 |
|---|
| 2026.08.11 | ₩70,405 | ₩71,183 | ₩69,721 | ₩70,070 | -0.48% | 110.6만 |
|---|
| 2026.08.10 | ₩70,419 | ₩71,626 | ₩69,574 | ₩70,888 | +0.67% | 156.2만 |
|---|
| 2026.08.07 | ₩73,316 | ₩74,362 | ₩70,888 | ₩71,988 | -1.81% | 245.4만 |
|---|
| 2026.08.06 | ₩70,955 | ₩76,468 | ₩68,501 | ₩74,067 | +4.39% | 188.3만 |
|---|
| 2026.08.05 | ₩78,829 | ₩79,285 | ₩76,186 | ₩77,514 | -1.67% | 97.1만 |
|---|
| 2026.08.04 | ₩76,240 | ₩77,166 | ₩74,751 | ₩76,723 | +0.63% | 212만 |
|---|
| 2026.08.03 | ₩78,319 | ₩79,540 | ₩75,945 | ₩76,951 | -1.75% | 93.2만 |
|---|
| 2026.07.31 | ₩76,455 | ₩77,420 | ₩76,025 | ₩76,897 | +0.58% | 73.3만 |
|---|
| 2026.07.30 | ₩79,338 | ₩79,459 | ₩76,951 | ₩77,380 | -2.47% | 66.2만 |
|---|
| 2026.07.29 | ₩80,559 | ₩81,927 | ₩80,049 | ₩80,720 | +0.20% | 108.7만 |
|---|
| 2026.07.28 | ₩78,641 | ₩81,189 | ₩78,641 | ₩80,438 | +2.29% | 63.5만 |
|---|
| 2026.07.27 | ₩76,817 | ₩78,078 | ₩76,455 | ₩77,635 | +1.07% | 95.2만 |
|---|
| 2026.07.24 | ₩73,987 | ₩76,133 | ₩73,920 | ₩75,529 | +2.08% | 50.8만 |
|---|
| 2026.07.23 | ₩73,289 | ₩74,148 | ₩72,404 | ₩73,142 | -0.20% | 58.3만 |
|---|
| 2026.07.22 | ₩75,596 | ₩76,723 | ₩72,766 | ₩73,383 | -2.93% | 97.8만 |
|---|
| 2026.07.21 | ₩74,724 | ₩76,455 | ₩74,711 | ₩76,039 | +1.76% | 86.9만 |
|---|
| 2026.07.20 | ₩77,769 | ₩77,796 | ₩76,133 | ₩76,280 | -1.91% | 89.3만 |
|---|
| 2026.07.17 | ₩78,024 | ₩80,707 | ₩77,219 | ₩77,890 | -0.17% | 189.3만 |
|---|
| 2026.07.16 | ₩77,219 | ₩79,553 | ₩76,414 | ₩78,695 | +1.91% | 112.9만 |
|---|
| 2026.07.15 | ₩74,040 | ₩76,817 | ₩74,040 | ₩76,508 | +3.33% | 228.8만 |
|---|
| 2026.07.14 | ₩73,437 | ₩75,261 | ₩72,176 | ₩73,920 | +0.66% | 77.8만 |
|---|
| 2026.07.13 | ₩76,334 | ₩77,259 | ₩75,583 | ₩75,690 | -0.84% | 75.8만 |
|---|
| 2026.07.10 | ₩76,414 | ₩77,233 | ₩75,502 | ₩75,677 | -0.97% | 67.2만 |
|---|
| 2026.07.09 | ₩73,370 | ₩75,838 | ₩72,498 | ₩75,650 | +3.11% | 104만 |
|---|
| 2026.07.08 | ₩74,054 | ₩75,274 | ₩73,236 | ₩74,952 | +1.21% | 129.6만 |
|---|
| 2026.07.07 | ₩76,495 | ₩76,508 | ₩74,577 | ₩74,604 | -2.47% | 106.6만 |
|---|
| 2026.07.06 | ₩72,927 | ₩75,516 | ₩72,431 | ₩75,019 | +2.87% | 121.2만 |
|---|
| 2026.07.02 | ₩70,969 | ₩73,705 | ₩70,835 | ₩73,611 | +3.72% | 123.1만 |
|---|
| 2026.07.01 | ₩68,943 | ₩71,183 | ₩68,340 | ₩70,459 | +2.20% | 76.9만 |
|---|
| 2026.06.30 | ₩65,979 | ₩67,535 | ₩65,738 | ₩67,454 | +2.24% | 104.9만 |
|---|
| 2026.06.29 | ₩66,234 | ₩67,361 | ₩65,416 | ₩66,408 | +0.26% | 128.5만 |
|---|
| 2026.06.26 | ₩63,109 | ₩66,569 | ₩63,109 | ₩66,073 | +4.70% | 280.8만 |
|---|
| 2026.06.25 | ₩61,553 | ₩63,229 | ₩61,231 | ₩62,586 | +1.68% | 61만 |
|---|
| 2026.06.24 | ₩60,413 | ₩63,417 | ₩60,413 | ₩62,223 | +3.00% | 70.6만 |
|---|
| 2026.06.23 | ₩58,347 | ₩60,802 | ₩57,690 | ₩60,587 | +3.84% | 149.2만 |
|---|
| 2026.06.22 | ₩58,629 | ₩60,024 | ₩57,073 | ₩57,569 | -1.81% | 150.5만 |
|---|
| 2026.06.18 | ₩59,836 | ₩60,346 | ₩58,508 | ₩59,138 | -1.17% | 158.9만 |
|---|
| 2026.06.17 | ₩60,292 | ₩61,901 | ₩59,702 | ₩59,876 | -0.69% | 115.4만 |
|---|
| 2026.06.16 | ₩60,319 | ₩61,056 | ₩59,729 | ₩61,030 | +1.18% | 57.7만 |
|---|
| 2026.06.15 | ₩60,842 | ₩61,231 | ₩59,970 | ₩60,077 | -1.26% | 80.5만 |
|---|
| 2026.06.12 | ₩59,903 | ₩60,855 | ₩58,870 | ₩60,681 | +1.30% | 83.3만 |
|---|
| 2026.06.11 | ₩58,173 | ₩59,782 | ₩57,395 | ₩59,501 | +2.28% | 97.6만 |
|---|
| 2026.06.10 | ₩56,429 | ₩58,696 | ₩55,772 | ₩58,655 | +3.95% | 116.6만 |
|---|
| 2026.06.09 | ₩57,086 | ₩57,918 | ₩56,456 | ₩57,193 | +0.19% | 78.3만 |
|---|
| 2026.06.08 | ₩57,073 | ₩58,615 | ₩56,389 | ₩57,086 | +0.02% | 106.1만 |
|---|
| 2026.06.05 | ₩56,818 | ₩57,851 | ₩56,375 | ₩57,408 | +1.04% | 70.9만 |
|---|
| 2026.06.04 | ₩57,314 | ₩57,542 | ₩56,268 | ₩56,818 | -0.87% | 75.6만 |
|---|
| 2026.06.03 | ₩58,495 | ₩58,495 | ₩54,591 | ₩55,745 | -4.70% | 95.6만 |
|---|
| 2026.06.02 | ₩59,165 | ₩59,863 | ₩58,159 | ₩58,629 | -0.91% | 63.1만 |
|---|
| 2026.06.01 | ₩59,474 | ₩61,016 | ₩58,360 | ₩60,399 | +1.56% | 100.9만 |
|---|
| 2026.05.29 | ₩57,314 | ₩59,138 | ₩57,126 | ₩58,575 | +2.20% | 107만 |
|---|
| 2026.05.28 | ₩56,684 | ₩57,314 | ₩56,362 | ₩56,872 | +0.33% | 47만 |
|---|
| 2026.05.27 | ₩55,772 | ₩57,757 | ₩55,772 | ₩56,764 | +1.78% | 84.8만 |
|---|
| 2026.05.26 | ₩56,563 | ₩57,354 | ₩56,120 | ₩56,804 | +0.43% | 52.5만 |
|---|
| 2026.05.22 | ₩57,033 | ₩58,240 | ₩56,670 | ₩57,301 | +0.47% | 51.2만 |
|---|
| 2026.05.21 | ₩57,421 | ₩57,717 | ₩55,557 | ₩57,033 | -0.68% | 47만 |
|---|
| 2026.05.20 | ₩56,831 | ₩58,173 | ₩55,785 | ₩58,012 | +2.08% | 51.1만 |
|---|
| 2026.05.19 | ₩58,199 | ₩59,018 | ₩56,764 | ₩57,126 | -1.84% | 66.8만 |
|---|
| 2026.05.18 | ₩55,892 | ₩58,387 | ₩55,772 | ₩57,408 | +2.71% | 92.7만 |
|---|
| 2026.05.15 | ₩55,410 | ₩56,644 | ₩54,900 | ₩55,879 | +0.85% | 80.8만 |
|---|
| 2026.05.14 | ₩55,316 | ₩55,584 | ₩53,652 | ₩54,819 | -0.90% | 67.5만 |
|---|
| 2026.05.13 | ₩55,933 | ₩56,416 | ₩54,377 | ₩54,739 | -2.13% | 70.1만 |
|---|
| 2026.05.12 | ₩57,582 | ₩57,878 | ₩56,094 | ₩56,576 | -1.75% | 78.8만 |
|---|
| 2026.05.11 | ₩60,211 | ₩60,761 | ₩56,456 | ₩56,818 | -5.64% | 98.7만 |
|---|
| 2026.05.08 | ₩61,834 | ₩62,679 | ₩60,386 | ₩61,043 | -1.28% | 91.3만 |
|---|
| 2026.05.07 | ₩63,444 | ₩65,107 | ₩60,976 | ₩62,572 | -1.37% | 132.4만 |
|---|
| 2026.05.06 | ₩59,205 | ₩59,460 | ₩57,609 | ₩58,038 | -1.97% | 87.2만 |
|---|
| 2026.05.05 | ₩59,501 | ₩59,769 | ₩58,548 | ₩59,232 | -0.45% | 48.7만 |
|---|
| 2026.05.04 | ₩58,629 | ₩60,332 | ₩58,629 | ₩59,393 | +1.30% | 49.7만 |
|---|
| 2026.05.01 | ₩59,085 | ₩59,997 | ₩58,092 | ₩58,830 | -0.43% | 53.2만 |
|---|
| 2026.04.30 | ₩57,730 | ₩58,414 | ₩57,126 | ₩57,971 | +0.42% | 72.2만 |
|---|
| 2026.04.29 | ₩57,837 | ₩59,058 | ₩57,837 | ₩58,481 | +1.11% | 54.8만 |
|---|
| 2026.04.28 | ₩58,924 | ₩59,554 | ₩58,267 | ₩58,937 | +0.02% | 61.1만 |
|---|
| 2026.04.27 | ₩57,462 | ₩59,098 | ₩56,831 | ₩58,173 | +1.24% | 57.3만 |
|---|
| 2026.04.24 | ₩56,603 | ₩57,958 | ₩56,107 | ₩57,931 | +2.35% | 57.6만 |
|---|
| 2026.04.23 | ₩58,481 | ₩59,782 | ₩55,664 | ₩56,617 | -3.19% | 63.8만 |
|---|
| 2026.04.22 | ₩60,118 | ₩60,171 | ₩58,696 | ₩59,353 | -1.27% | 54.3만 |
|---|
| 2026.04.21 | ₩60,641 | ₩61,754 | ₩59,098 | ₩59,313 | -2.19% | 134.3만 |
|---|
| 2026.04.20 | ₩59,152 | ₩60,976 | ₩59,152 | ₩60,560 | +2.38% | 130.5만 |
|---|
| 2026.04.17 | ₩59,085 | ₩60,346 | ₩58,521 | ₩59,648 | +0.95% | 118.3만 |
|---|
| 2026.04.16 | ₩57,421 | ₩57,864 | ₩56,389 | ₩57,408 | -0.02% | 110.3만 |
|---|
| 2026.04.15 | ₩55,933 | ₩57,502 | ₩55,933 | ₩56,979 | +1.87% | 72.4만 |
|---|
| 2026.04.14 | ₩55,436 | ₩56,442 | ₩55,114 | ₩55,597 | +0.29% | 54.9만 |
|---|
| 2026.04.13 | ₩53,290 | ₩55,490 | ₩53,129 | ₩55,316 | +3.80% | 91.1만 |
|---|
| 2026.04.10 | ₩54,685 | ₩54,685 | ₩53,009 | ₩53,505 | -2.16% | 44.7만 |
|---|
| 2026.04.09 | ₩54,900 | ₩54,900 | ₩52,781 | ₩54,658 | -0.44% | 65.8만 |
|---|
| 2026.04.08 | ₩56,295 | ₩56,563 | ₩55,477 | ₩55,503 | -1.41% | 86.5만 |
|---|
| 2026.04.07 | ₩55,128 | ₩55,450 | ₩54,551 | ₩54,699 | -0.78% | 44.1만 |
|---|
| 2026.04.06 | ₩55,450 | ₩55,624 | ₩54,886 | ₩55,168 | -0.51% | 43.7만 |
|---|
| 2026.04.02 | ₩54,511 | ₩55,798 | ₩53,384 | ₩55,436 | +1.70% | 74만 |
|---|
| 2026.04.01 | ₩55,208 | ₩55,664 | ₩54,323 | ₩54,940 | -0.49% | 64.8만 |
|---|
| 2026.03.31 | ₩54,833 | ₩55,396 | ₩53,907 | ₩55,007 | +0.32% | 60.5만 |
|---|
| 2026.03.30 | ₩54,591 | ₩54,806 | ₩53,679 | ₩54,068 | -0.96% | 78.2만 |
|---|
| 2026.03.27 | ₩53,988 | ₩53,988 | ₩52,727 | ₩53,491 | -0.92% | 66.4만 |
|---|
| 2026.03.26 | ₩53,787 | ₩55,302 | ₩53,465 | ₩54,806 | +1.90% | 62.6만 |
|---|
| 2026.03.25 | ₩53,827 | ₩54,725 | ₩51,909 | ₩53,706 | -0.22% | 78.6만 |
|---|
| 2026.03.24 | ₩54,189 | ₩54,350 | ₩52,915 | ₩53,465 | -1.34% | 67.7만 |
|---|
| 2026.03.23 | ₩54,283 | ₩55,101 | ₩53,559 | ₩54,846 | +1.04% | 74.8만 |
|---|
| 2026.03.20 | ₩53,143 | ₩53,478 | ₩52,244 | ₩52,901 | -0.45% | 138.3만 |
|---|
| 2026.03.19 | ₩52,418 | ₩53,438 | ₩52,043 | ₩53,223 | +1.54% | 75.7만 |
|---|
| 2026.03.18 | ₩52,942 | ₩53,733 | ₩52,445 | ₩52,485 | -0.86% | 57.5만 |
|---|
| 2026.03.17 | ₩53,344 | ₩55,007 | ₩53,210 | ₩53,465 | +0.23% | 55.1만 |
|---|
| 2026.03.16 | ₩53,639 | ₩53,947 | ₩52,727 | ₩53,049 | -1.10% | 58.8만 |
|---|
| 2026.03.13 | ₩54,497 | ₩55,624 | ₩52,995 | ₩53,344 | -2.12% | 53.6만 |
|---|
| 2026.03.12 | ₩54,940 | ₩56,228 | ₩54,082 | ₩54,229 | -1.29% | 82.2만 |
|---|
| 2026.03.11 | ₩56,737 | ₩57,502 | ₩54,685 | ₩55,584 | -2.03% | 80.4만 |
|---|
| 2026.03.10 | ₩57,301 | ₩57,676 | ₩55,356 | ₩56,429 | -1.52% | 95만 |
|---|
| 2026.03.09 | ₩56,456 | ₩57,690 | ₩54,846 | ₩57,180 | +1.28% | 94.9만 |
|---|
| 2026.03.06 | ₩56,885 | ₩57,502 | ₩55,906 | ₩57,073 | +0.33% | 77.9만 |
|---|
| 2026.03.05 | ₩56,831 | ₩57,556 | ₩55,919 | ₩57,489 | +1.16% | 78.3만 |
|---|
| 2026.03.04 | ₩56,912 | ₩57,475 | ₩55,450 | ₩56,925 | +0.02% | 92.6만 |
|---|
| 2026.03.03 | ₩53,907 | ₩56,255 | ₩53,183 | ₩55,544 | +3.04% | 73.6만 |
|---|
| 2026.03.02 | ₩52,418 | ₩55,208 | ₩51,962 | ₩54,122 | +3.25% | 112.4만 |
|---|
| 2026.02.27 | ₩53,102 | ₩53,746 | ₩52,633 | ₩53,223 | +0.23% | 138.1만 |
|---|
| 2026.02.26 | ₩53,961 | ₩55,088 | ₩51,037 | ₩53,384 | -1.07% | 268.4만 |
|---|
| 2026.02.25 | ₩52,579 | ₩55,879 | ₩52,096 | ₩55,638 | +5.82% | 175.7만 |
|---|
| 2026.02.24 | ₩51,627 | ₩53,263 | ₩51,627 | ₩52,418 | +1.53% | 85.7만 |
|---|
| 2026.02.23 | ₩54,699 | ₩55,088 | ₩51,238 | ₩51,600 | -5.66% | 80.1만 |
|---|
| 2026.02.20 | ₩54,658 | ₩55,825 | ₩54,336 | ₩54,833 | +0.32% | 62만 |
|---|
| 2026.02.19 | ₩54,497 | ₩54,739 | ₩53,921 | ₩54,658 | +0.30% | 52만 |
|---|
| 2026.02.18 | ₩54,685 | ₩55,262 | ₩54,363 | ₩54,444 | -0.44% | 71.2만 |
|---|
| 2026.02.17 | ₩54,068 | ₩55,101 | ₩53,880 | ₩54,430 | +0.67% | 95.8만 |
|---|
| 2026.02.13 | ₩53,196 | ₩54,323 | ₩53,009 | ₩53,062 | -0.25% | 65.2만 |
|---|
| 2026.02.12 | ₩54,310 | ₩55,329 | ₩51,681 | ₩52,673 | -3.01% | 87.6만 |
|---|
| 2026.02.11 | ₩56,939 | ₩57,193 | ₩54,028 | ₩54,095 | -4.99% | 138.9만 |
|---|
| 2026.02.10 | ₩56,295 | ₩57,328 | ₩56,107 | ₩56,898 | +1.07% | 50.6만 |
|---|
| 2026.02.09 | ₩56,241 | ₩56,536 | ₩55,597 | ₩56,107 | -0.24% | 61.2만 |
|---|
| 2026.02.06 | ₩55,222 | ₩56,872 | ₩55,222 | ₩56,711 | +2.70% | 95.2만 |
|---|
| 2026.02.05 | ₩55,758 | ₩56,603 | ₩54,323 | ₩54,538 | -2.19% | 107.3만 |
|---|
| 2026.02.04 | ₩52,660 | ₩55,557 | ₩52,164 | ₩54,953 | +4.36% | 92.5만 |
|---|
| 2026.02.03 | ₩57,368 | ₩57,448 | ₩52,164 | ₩53,009 | -7.60% | 217.1만 |
|---|
| 2026.02.02 | ₩58,159 | ₩59,702 | ₩57,743 | ₩58,280 | +0.21% | 98.3만 |
|---|
| 2026.01.30 | ₩57,784 | ₩59,098 | ₩57,435 | ₩58,159 | +0.65% | 114.1만 |
|---|
| 2026.01.29 | ₩58,106 | ₩58,280 | ₩56,147 | ₩57,945 | -0.28% | 92.3만 |
|---|
| 2026.01.28 | ₩60,252 | ₩60,735 | ₩58,267 | ₩58,347 | -3.16% | 65.2만 |
|---|
| 2026.01.27 | ₩60,185 | ₩60,185 | ₩58,790 | ₩59,957 | -0.38% | 65.9만 |
|---|
| 2026.01.26 | ₩59,058 | ₩60,386 | ₩59,031 | ₩60,104 | +1.77% | 62.6만 |
|---|
| 2026.01.23 | ₩58,655 | ₩59,192 | ₩58,132 | ₩59,058 | +0.69% | 48.9만 |
|---|
| 2026.01.22 | ₩57,837 | ₩59,071 | ₩57,837 | ₩58,655 | +1.41% | 59.9만 |
|---|
| 2026.01.21 | ₩57,006 | ₩58,079 | ₩56,979 | ₩57,542 | +0.94% | 63.5만 |
|---|
| 2026.01.20 | ₩56,804 | ₩57,824 | ₩56,335 | ₩56,858 | +0.09% | 55.2만 |
|---|
| 2026.01.16 | ₩58,334 | ₩59,098 | ₩57,207 | ₩57,663 | -1.15% | 73.3만 |
|---|
| 2026.01.15 | ₩60,989 | ₩61,325 | ₩58,213 | ₩58,334 | -4.35% | 97.1만 |
|---|
| 2026.01.14 | ₩60,976 | ₩61,258 | ₩60,171 | ₩60,989 | +0.02% | 42.6만 |
|---|
| 2026.01.13 | ₩63,082 | ₩63,752 | ₩60,520 | ₩61,204 | -2.98% | 46.9만 |
|---|
| 2026.01.12 | ₩62,331 | ₩63,592 | ₩61,767 | ₩63,176 | +1.36% | 54만 |
|---|
| 2026.01.09 | ₩62,532 | ₩63,189 | ₩61,700 | ₩62,733 | +0.32% | 42.8만 |
|---|
| 2026.01.08 | ₩61,553 | ₩63,149 | ₩61,365 | ₩62,639 | +1.77% | 80.7만 |
|---|
| 2026.01.07 | ₩61,620 | ₩61,969 | ₩60,895 | ₩61,834 | +0.35% | 64.8만 |
|---|
| 2026.01.06 | ₩61,512 | ₩61,526 | ₩60,681 | ₩61,003 | -0.83% | 67.9만 |
|---|
| 2026.01.05 | ₩60,855 | ₩63,055 | ₩60,855 | ₩61,606 | +1.23% | 94.8만 |
|---|
| 2026.01.02 | ₩64,396 | ₩64,396 | ₩61,164 | ₩61,258 | -4.87% | 53.4만 |
|---|
| 2025.12.31 | ₩64,530 | ₩64,718 | ₩64,061 | ₩64,128 | -0.62% | 47.4만 |
|---|
| 2025.12.30 | ₩64,973 | ₩65,402 | ₩64,504 | ₩64,544 | -0.66% | 33.3만 |
|---|
| 2025.12.29 | ₩65,295 | ₩66,663 | ₩64,718 | ₩65,188 | -0.16% | 31.9만 |
|---|
| 2025.12.26 | ₩65,443 | ₩65,858 | ₩64,799 | ₩65,362 | -0.12% | 27.9만 |
|---|
| 2025.12.24 | ₩65,617 | ₩65,818 | ₩65,107 | ₩65,550 | -0.10% | 26.2만 |
|---|
| 2025.12.23 | ₩65,308 | ₩66,167 | ₩64,826 | ₩65,308 | 0.00% | 54.5만 |
|---|
| 2025.12.22 | ₩64,517 | ₩66,314 | ₩64,517 | ₩65,644 | +1.75% | 66.9만 |
|---|
| 2025.12.19 | ₩64,571 | ₩65,147 | ₩64,276 | ₩64,571 | 0.00% | 216.2만 |
|---|
| 2025.12.18 | ₩64,665 | ₩65,456 | ₩64,463 | ₩64,785 | +0.19% | 68.5만 |
|---|
| 2025.12.17 | ₩64,423 | ₩65,550 | ₩64,061 | ₩64,651 | +0.35% | 68.7만 |
|---|
| 2025.12.16 | ₩62,787 | ₩64,866 | ₩62,787 | ₩64,450 | +2.65% | 136만 |
|---|
| 2025.12.15 | ₩64,088 | ₩64,088 | ₩62,411 | ₩62,599 | -2.32% | 77.4만 |
|---|
| 2025.12.12 | ₩63,712 | ₩64,369 | ₩63,484 | ₩63,752 | +0.06% | 68.9만 |
|---|
| 2025.12.11 | ₩62,894 | ₩64,074 | ₩62,103 | ₩63,659 | +1.22% | 125만 |
|---|
| 2025.12.10 | ₩60,493 | ₩63,484 | ₩60,493 | ₩62,773 | +3.77% | 68.6만 |
|---|
| 2025.12.09 | ₩60,936 | ₩61,660 | ₩60,802 | ₩60,989 | +0.09% | 44.7만 |
|---|
| 2025.12.08 | ₩62,156 | ₩62,156 | ₩60,520 | ₩60,708 | -2.33% | 62.1만 |
|---|
| 2025.12.05 | ₩62,036 | ₩62,934 | ₩61,472 | ₩61,580 | -0.74% | 85.4만 |
|---|
| 2025.12.04 | ₩62,988 | ₩63,229 | ₩62,009 | ₩62,170 | -1.30% | 58.1만 |
|---|
| 2025.12.03 | ₩62,264 | ₩63,216 | ₩61,982 | ₩63,149 | +1.42% | 60.6만 |
|---|
| 2025.12.02 | ₩62,492 | ₩62,907 | ₩61,969 | ₩62,371 | -0.19% | 56.7만 |
|---|
| 2025.12.01 | ₩62,170 | ₩62,773 | ₩61,714 | ₩61,915 | -0.41% | 70.6만 |
|---|
| 2025.11.28 | ₩63,216 | ₩63,310 | ₩62,653 | ₩62,854 | -0.57% | 26만 |
|---|
| 2025.11.26 | ₩63,310 | ₩63,726 | ₩62,693 | ₩62,854 | -0.72% | 88.4만 |
|---|
| 2025.11.25 | ₩63,149 | ₩64,155 | ₩63,149 | ₩63,337 | +0.30% | 61만 |
|---|
| 2025.11.24 | ₩62,532 | ₩63,055 | ₩61,915 | ₩62,706 | +0.28% | 81.7만 |
|---|
| 2025.11.21 | ₩61,244 | ₩63,431 | ₩61,244 | ₩62,518 | +2.08% | 77.9만 |
|---|
| 2025.11.20 | ₩63,109 | ₩63,766 | ₩61,177 | ₩61,244 | -2.95% | 71만 |
|---|
| 2025.11.19 | ₩62,264 | ₩62,599 | ₩61,580 | ₩62,129 | -0.22% | 58.4만 |
|---|
| 2025.11.18 | ₩61,740 | ₩62,518 | ₩61,338 | ₩62,049 | +0.50% | 72.3만 |
|---|
| 2025.11.17 | ₩62,746 | ₩63,216 | ₩61,727 | ₩62,103 | -1.03% | 94.3만 |
|---|
| 2025.11.14 | ₩62,720 | ₩63,176 | ₩62,250 | ₩63,001 | +0.45% | 61.2만 |
|---|
| 2025.11.13 | ₩63,189 | ₩63,820 | ₩62,733 | ₩63,256 | +0.11% | 66.8만 |
|---|
| 2025.11.12 | ₩64,678 | ₩65,416 | ₩63,672 | ₩63,806 | -1.35% | 87.2만 |
|---|
| 2025.11.11 | ₩63,887 | ₩65,416 | ₩63,229 | ₩64,383 | +0.78% | 88.4만 |
|---|
| 2025.11.10 | ₩65,697 | ₩65,925 | ₩63,511 | ₩63,685 | -3.06% | 88.5만 |
|---|
| 2025.11.07 | ₩67,736 | ₩67,750 | ₩65,617 | ₩65,671 | -3.05% | 83.2만 |
|---|
| 2025.11.06 | ₩65,992 | ₩70,124 | ₩65,094 | ₩67,911 | +2.91% | 152.1만 |
|---|
| 2025.11.05 | ₩63,685 | ₩64,906 | ₩63,592 | ₩64,705 | +1.60% | 69.2만 |
|---|
| 2025.11.04 | ₩63,900 | ₩64,007 | ₩62,934 | ₩63,538 | -0.57% | 49.3만 |
|---|
| 2025.11.03 | ₩63,887 | ₩64,021 | ₩62,518 | ₩63,940 | +0.08% | 98.3만 |
|---|
| 2025.10.31 | ₩63,109 | ₩63,940 | ₩62,854 | ₩63,887 | +1.23% | 75.1만 |
|---|
| 2025.10.30 | ₩63,350 | ₩65,094 | ₩62,599 | ₩63,350 | 0.00% | 123.4만 |
|---|
| 2025.10.29 | ₩66,194 | ₩66,475 | ₩63,001 | ₩63,498 | -4.07% | 103.8만 |
|---|
| 2025.10.28 | ₩67,347 | ₩67,736 | ₩66,609 | ₩66,730 | -0.92% | 48.2만 |
|---|
| 2025.10.27 | ₩68,232 | ₩68,286 | ₩67,039 | ₩67,347 | -1.30% | 39.9만 |
|---|
| 2025.10.24 | ₩67,790 | ₩68,246 | ₩67,320 | ₩67,602 | -0.28% | 40.8만 |
|---|
| 2025.10.23 | ₩66,381 | ₩67,307 | ₩65,751 | ₩67,092 | +1.07% | 35만 |
|---|
| 2025.10.22 | ₩66,542 | ₩67,253 | ₩65,872 | ₩66,422 | -0.18% | 63.8만 |
|---|
| 2025.10.21 | ₩66,153 | ₩67,334 | ₩65,134 | ₩66,542 | +0.59% | 57.2만 |
|---|
| 2025.10.20 | ₩65,939 | ₩66,609 | ₩65,255 | ₩65,738 | -0.31% | 73만 |
|---|
| 2025.10.17 | ₩64,155 | ₩65,563 | ₩63,779 | ₩65,389 | +1.92% | 80.1만 |
|---|
| 2025.10.16 | ₩68,595 | ₩68,675 | ₩64,450 | ₩64,624 | -5.79% | 96.7만 |
|---|
| 2025.10.15 | ₩69,359 | ₩69,855 | ₩67,441 | ₩67,763 | -2.30% | 52.3만 |
|---|
| 2025.10.14 | ₩67,347 | ₩69,507 | ₩67,347 | ₩69,051 | +2.53% | 40.1만 |
|---|
| 2025.10.13 | ₩69,145 | ₩69,145 | ₩67,817 | ₩68,407 | -1.07% | 42.1만 |
|---|
| 2025.10.10 | ₩70,419 | ₩70,607 | ₩67,911 | ₩68,420 | -2.84% | 49.9만 |
|---|