시장 데이터를 불러오는 중
전체 종목
Accenture plc Class A Ordinary Shares (Ireland) 과거 주가
Accenture plc Class A Ordinary Shares (Ireland) · ACN · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Accenture plc Class A Ordinary Shares (Ireland) · ACN · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩279,720 | ₩280,364 | ₩273,712 | ₩280,364 | +0.23% | 487.7만 |
| 2026.10.08 | ₩265,170 | ₩280,364 | ₩259,122 | ₩279,425 | +5.38% | 1209.2만 |
| 2026.10.07 | ₩261,509 | ₩265,800 | ₩260,235 | ₩263,708 | +0.84% | 523.2만 |
| 2026.10.06 | ₩262,085 | ₩263,064 | ₩258,263 | ₩259,363 | -1.04% | 614.8만 |
| 2026.10.05 | ₩263,252 | ₩267,865 | ₩259,859 | ₩261,576 | -0.64% | 699.4만 |
| 2026.10.02 | ₩282,993 | ₩286,064 | ₩266,015 | ₩266,739 | -5.74% | 1003.2만 |
| 2026.10.01 | ₩289,644 | ₩305,268 | ₩283,019 | ₩284,709 | -1.70% | 2897.9만 |
| 2026.09.30 | ₩238,845 | ₩247,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩245,912 |
| +2.96% |
| 1053.1만 |
| 2026.09.29 | ₩232,126 | ₩238,402 | ₩230,812 | ₩237,530 | +2.33% | 635.9만 |
|---|
| 2026.09.28 | ₩232,689 | ₩237,477 | ₩231,066 | ₩233,976 | +0.55% | 550만 |
|---|
| 2026.09.25 | ₩237,544 | ₩241,460 | ₩235,680 | ₩236,176 | -0.58% | 496만 |
|---|
| 2026.09.24 | ₩249,104 | ₩249,895 | ₩237,195 | ₩237,919 | -4.49% | 463.5만 |
|---|
| 2026.09.23 | ₩248,768 | ₩252,497 | ₩244,826 | ₩246,113 | -1.07% | 402.1만 |
|---|
| 2026.09.22 | ₩253,972 | ₩255,125 | ₩244,289 | ₩246,381 | -2.99% | 387.8만 |
|---|
| 2026.09.21 | ₩250,780 | ₩259,832 | ₩248,085 | ₩249,587 | -0.48% | 741.8만 |
|---|
| 2026.09.18 | ₩252,899 | ₩254,106 | ₩242,331 | ₩243,123 | -3.87% | 1166.5만 |
|---|
| 2026.09.17 | ₩254,723 | ₩257,633 | ₩253,328 | ₩255,192 | +0.18% | 293.6만 |
|---|
| 2026.09.16 | ₩254,857 | ₩257,485 | ₩252,363 | ₩254,321 | -0.21% | 331.7만 |
|---|
| 2026.09.15 | ₩255,514 | ₩265,036 | ₩254,911 | ₩259,363 | +1.51% | 574.9만 |
|---|
| 2026.09.14 | ₩255,541 | ₩262,139 | ₩251,826 | ₩261,509 | +2.34% | 532.2만 |
|---|
| 2026.09.11 | ₩240,119 | ₩246,918 | ₩239,099 | ₩246,623 | +2.71% | 288.7만 |
|---|
| 2026.09.10 | ₩238,214 | ₩240,575 | ₩235,344 | ₩238,590 | +0.16% | 396.1만 |
|---|
| 2026.09.09 | ₩239,529 | ₩242,693 | ₩235,492 | ₩235,760 | -1.57% | 398.1만 |
|---|
| 2026.09.08 | ₩247,226 | ₩247,226 | ₩237,423 | ₩240,092 | -2.89% | 610만 |
|---|
| 2026.09.04 | ₩257,485 | ₩257,713 | ₩249,466 | ₩250,405 | -2.75% | 510.3만 |
|---|
| 2026.09.03 | ₩254,803 | ₩261,938 | ₩253,583 | ₩258,987 | +1.64% | 542만 |
|---|
| 2026.09.02 | ₩249,855 | ₩254,870 | ₩248,688 | ₩251,692 | +0.74% | 287.6만 |
|---|
| 2026.09.01 | ₩251,209 | ₩255,474 | ₩250,767 | ₩252,242 | +0.41% | 341만 |
|---|
| 2026.08.31 | ₩252,550 | ₩256,761 | ₩250,458 | ₩254,481 | +0.76% | 419.4만 |
|---|
| 2026.08.28 | ₩253,918 | ₩257,351 | ₩253,020 | ₩254,280 | +0.14% | 484.1만 |
|---|
| 2026.08.27 | ₩246,891 | ₩254,709 | ₩246,100 | ₩251,290 | +1.78% | 493만 |
|---|
| 2026.08.26 | ₩244,544 | ₩249,224 | ₩242,452 | ₩243,243 | -0.53% | 437.7만 |
|---|
| 2026.08.25 | ₩246,462 | ₩252,121 | ₩244,517 | ₩250,686 | +1.71% | 407.2만 |
|---|
| 2026.08.24 | ₩247,615 | ₩252,228 | ₩245,992 | ₩250,150 | +1.02% | 734.6만 |
|---|
| 2026.08.21 | ₩242,707 | ₩252,725 | ₩241,419 | ₩248,473 | +2.38% | 483.8만 |
|---|
| 2026.08.20 | ₩244,356 | ₩250,968 | ₩242,962 | ₩243,203 | -0.47% | 438.3만 |
|---|
| 2026.08.19 | ₩231,133 | ₩249,131 | ₩231,133 | ₩245,644 | +6.28% | 566.1만 |
|---|
| 2026.08.18 | ₩231,817 | ₩237,276 | ₩228,559 | ₩231,911 | +0.04% | 599.6만 |
|---|
| 2026.08.17 | ₩232,005 | ₩235,385 | ₩227,647 | ₩227,955 | -1.75% | 504.1만 |
|---|
| 2026.08.14 | ₩241,446 | ₩242,063 | ₩233,225 | ₩237,222 | -1.75% | 629.1만 |
|---|
| 2026.08.13 | ₩243,646 | ₩249,171 | ₩237,369 | ₩239,368 | -1.76% | 933.6만 |
|---|
| 2026.08.12 | ₩236,069 | ₩241,594 | ₩233,105 | ₩241,580 | +2.33% | 562.7만 |
|---|
| 2026.08.11 | ₩237,141 | ₩241,795 | ₩235,425 | ₩241,151 | +1.69% | 390만 |
|---|
| 2026.08.10 | ₩233,963 | ₩240,937 | ₩231,402 | ₩239,046 | +2.17% | 397.5만 |
|---|
| 2026.08.07 | ₩229,497 | ₩236,471 | ₩228,746 | ₩235,653 | +2.68% | 367.8만 |
|---|
| 2026.08.06 | ₩214,853 | ₩229,953 | ₩211,567 | ₩229,470 | +6.80% | 520.6만 |
|---|
| 2026.08.05 | ₩230,999 | ₩232,367 | ₩224,549 | ₩228,961 | -0.88% | 539.6만 |
|---|
| 2026.08.04 | ₩215,429 | ₩229,725 | ₩215,108 | ₩228,559 | +6.09% | 579.3만 |
|---|
| 2026.08.03 | ₩228,478 | ₩229,953 | ₩221,867 | ₩222,296 | -2.71% | 674.2만 |
|---|
| 2026.07.31 | ₩215,671 | ₩223,878 | ₩213,498 | ₩222,510 | +3.17% | 938.9만 |
|---|
| 2026.07.30 | ₩223,597 | ₩223,597 | ₩214,518 | ₩218,983 | -2.06% | 864.4만 |
|---|
| 2026.07.29 | ₩221,277 | ₩236,565 | ₩219,748 | ₩232,233 | +4.95% | 1091.7만 |
|---|
| 2026.07.28 | ₩210,481 | ₩224,964 | ₩210,481 | ₩220,821 | +4.91% | 1061.5만 |
|---|
| 2026.07.27 | ₩201,429 | ₩210,333 | ₩200,597 | ₩206,605 | +2.57% | 777.1만 |
|---|
| 2026.07.24 | ₩191,102 | ₩197,848 | ₩188,702 | ₩197,124 | +3.15% | 657.1만 |
|---|
| 2026.07.23 | ₩186,409 | ₩186,811 | ₩182,332 | ₩186,060 | -0.19% | 1036.3만 |
|---|
| 2026.07.22 | ₩188,849 | ₩192,430 | ₩186,275 | ₩187,870 | -0.52% | 476.8만 |
|---|
| 2026.07.21 | ₩189,533 | ₩193,677 | ₩188,166 | ₩188,903 | -0.33% | 477.1만 |
|---|
| 2026.07.20 | ₩191,558 | ₩195,246 | ₩187,750 | ₩194,093 | +1.32% | 807만 |
|---|
| 2026.07.17 | ₩194,455 | ₩197,701 | ₩187,374 | ₩192,537 | -0.99% | 1057.5만 |
|---|
| 2026.07.16 | ₩186,315 | ₩195,153 | ₩181,715 | ₩193,932 | +4.09% | 951.6만 |
|---|
| 2026.07.15 | ₩183,740 | ₩187,133 | ₩182,292 | ₩183,753 | +0.01% | 1018.9만 |
|---|
| 2026.07.14 | ₩174,983 | ₩184,732 | ₩174,285 | ₩180,454 | +3.13% | 687.6만 |
|---|
| 2026.07.13 | ₩186,543 | ₩190,083 | ₩182,520 | ₩185,765 | -0.42% | 537.7만 |
|---|
| 2026.07.10 | ₩189,587 | ₩191,035 | ₩180,843 | ₩181,353 | -4.34% | 763.3만 |
|---|
| 2026.07.09 | ₩175,600 | ₩186,583 | ₩173,669 | ₩186,489 | +6.20% | 700.3만 |
|---|
| 2026.07.08 | ₩187,415 | ₩189,936 | ₩183,941 | ₩183,981 | -1.83% | 686.2만 |
|---|
| 2026.07.07 | ₩188,286 | ₩193,074 | ₩188,273 | ₩190,620 | +1.24% | 870.3만 |
|---|
| 2026.07.06 | ₩182,332 | ₩185,215 | ₩179,033 | ₩183,673 | +0.74% | 697.5만 |
|---|
| 2026.07.02 | ₩178,550 | ₩186,275 | ₩178,282 | ₩184,196 | +3.16% | 1383.8만 |
|---|
| 2026.07.01 | ₩169,243 | ₩179,449 | ₩169,042 | ₩175,855 | +3.91% | 1497.8만 |
|---|
| 2026.06.30 | ₩165,300 | ₩168,277 | ₩163,316 | ₩166,883 | +0.96% | 1098.4만 |
|---|
| 2026.06.29 | ₩175,117 | ₩177,531 | ₩166,883 | ₩167,285 | -4.47% | 1708.8만 |
|---|
| 2026.06.26 | ₩169,310 | ₩173,333 | ₩168,586 | ₩172,971 | +2.16% | 1414.9만 |
|---|
| 2026.06.25 | ₩172,126 | ₩174,071 | ₩168,546 | ₩168,733 | -1.97% | 2097.8만 |
|---|
| 2026.06.24 | ₩169,632 | ₩176,860 | ₩168,707 | ₩173,199 | +2.10% | 1377.5만 |
|---|
| 2026.06.23 | ₩167,352 | ₩171,429 | ₩166,856 | ₩170,329 | +1.78% | 2353.5만 |
|---|
| 2026.06.22 | ₩167,634 | ₩168,760 | ₩158,447 | ₩167,406 | -0.14% | 2763.1만 |
|---|
| 2026.06.18 | ₩169,645 | ₩180,642 | ₩168,438 | ₩171,630 | +1.17% | 4174.4만 |
|---|
| 2026.06.17 | ₩221,142 | ₩223,784 | ₩209,086 | ₩209,220 | -5.39% | 756.3만 |
|---|
| 2026.06.16 | ₩222,121 | ₩227,700 | ₩221,317 | ₩221,974 | -0.07% | 442.3만 |
|---|
| 2026.06.15 | ₩224,763 | ₩231,455 | ₩221,344 | ₩221,759 | -1.34% | 602.7만 |
|---|
| 2026.06.12 | ₩225,890 | ₩230,356 | ₩220,807 | ₩228,357 | +1.09% | 404만 |
|---|
| 2026.06.11 | ₩224,093 | ₩229,108 | ₩219,372 | ₩224,656 | +0.25% | 525.8만 |
|---|
| 2026.06.10 | ₩228,116 | ₩232,716 | ₩225,099 | ₩228,652 | +0.24% | 332.1만 |
|---|
| 2026.06.09 | ₩232,622 | ₩236,511 | ₩228,424 | ₩232,635 | +0.01% | 442.7만 |
|---|
| 2026.06.08 | ₩237,302 | ₩241,634 | ₩233,842 | ₩233,923 | -1.42% | 379.6만 |
|---|
| 2026.06.05 | ₩242,613 | ₩245,657 | ₩236,471 | ₩239,046 | -1.47% | 374.6만 |
|---|
| 2026.06.04 | ₩246,328 | ₩248,098 | ₩238,161 | ₩239,864 | -2.62% | 439.5만 |
|---|
| 2026.06.03 | ₩245,630 | ₩246,757 | ₩236,525 | ₩237,946 | -3.13% | 495.6만 |
|---|
| 2026.06.02 | ₩255,729 | ₩257,351 | ₩245,966 | ₩249,734 | -2.34% | 528.3만 |
|---|
| 2026.06.01 | ₩259,417 | ₩265,532 | ₩253,449 | ₩263,641 | +1.63% | 718만 |
|---|
| 2026.05.29 | ₩239,555 | ₩252,443 | ₩235,277 | ₩250,874 | +4.72% | 1077.9만 |
|---|
| 2026.05.28 | ₩238,898 | ₩241,178 | ₩235,130 | ₩239,247 | +0.15% | 410.5만 |
|---|
| 2026.05.27 | ₩237,369 | ₩240,870 | ₩236,082 | ₩236,511 | -0.36% | 527.2만 |
|---|
| 2026.05.26 | ₩238,710 | ₩239,582 | ₩233,132 | ₩237,369 | -0.56% | 382.2만 |
|---|
| 2026.05.22 | ₩240,065 | ₩245,013 | ₩237,597 | ₩240,373 | +0.13% | 345만 |
|---|
| 2026.05.21 | ₩237,128 | ₩239,341 | ₩232,179 | ₩238,536 | +0.59% | 351.5만 |
|---|
| 2026.05.20 | ₩234,687 | ₩242,077 | ₩228,357 | ₩240,347 | +2.41% | 423.9만 |
|---|
| 2026.05.19 | ₩241,393 | ₩247,816 | ₩236,256 | ₩237,101 | -1.78% | 719.2만 |
|---|
| 2026.05.18 | ₩224,964 | ₩238,107 | ₩222,443 | ₩238,107 | +5.84% | 536.8만 |
|---|
| 2026.05.15 | ₩224,589 | ₩227,445 | ₩221,183 | ₩226,399 | +0.81% | 499.7만 |
|---|
| 2026.05.14 | ₩217,253 | ₩222,712 | ₩215,242 | ₩219,922 | +1.23% | 872.3만 |
|---|
| 2026.05.13 | ₩224,656 | ₩225,501 | ₩208,966 | ₩214,088 | -4.70% | 1390.2만 |
|---|
| 2026.05.12 | ₩233,346 | ₩234,687 | ₩227,660 | ₩227,673 | -2.43% | 545.2만 |
|---|
| 2026.05.11 | ₩242,050 | ₩243,123 | ₩230,959 | ₩231,133 | -4.51% | 462.4만 |
|---|
| 2026.05.08 | ₩238,751 | ₩242,921 | ₩231,361 | ₩241,956 | +1.34% | 569.6만 |
|---|
| 2026.05.07 | ₩236,136 | ₩242,385 | ₩235,532 | ₩241,647 | +2.33% | 633만 |
|---|
| 2026.05.06 | ₩240,722 | ₩240,722 | ₩232,702 | ₩234,111 | -2.75% | 681.3만 |
|---|
| 2026.05.05 | ₩241,969 | ₩241,969 | ₩232,756 | ₩240,065 | -0.79% | 513.5만 |
|---|
| 2026.05.04 | ₩241,366 | ₩244,531 | ₩238,389 | ₩241,554 | +0.08% | 608.7만 |
|---|
| 2026.05.01 | ₩243,136 | ₩246,623 | ₩237,383 | ₩241,165 | -0.81% | 370.9만 |
|---|
| 2026.04.30 | ₩239,140 | ₩240,038 | ₩232,877 | ₩239,663 | +0.22% | 603.4만 |
|---|
| 2026.04.29 | ₩236,793 | ₩242,036 | ₩235,452 | ₩241,741 | +2.09% | 517.2만 |
|---|
| 2026.04.28 | ₩239,515 | ₩243,190 | ₩237,356 | ₩238,375 | -0.48% | 442.7만 |
|---|
| 2026.04.27 | ₩238,710 | ₩243,994 | ₩236,873 | ₩237,329 | -0.58% | 441.2만 |
|---|
| 2026.04.24 | ₩239,716 | ₩241,326 | ₩233,132 | ₩239,193 | -0.22% | 456.9만 |
|---|
| 2026.04.23 | ₩242,734 | ₩243,257 | ₩234,513 | ₩239,086 | -1.50% | 738.7만 |
|---|
| 2026.04.22 | ₩259,001 | ₩261,187 | ₩252,376 | ₩254,937 | -1.57% | 408.2만 |
|---|
| 2026.04.21 | ₩261,710 | ₩267,584 | ₩259,873 | ₩260,731 | -0.37% | 420.3만 |
|---|
| 2026.04.20 | ₩264,499 | ₩267,651 | ₩260,141 | ₩261,589 | -1.10% | 462.7만 |
|---|
| 2026.04.17 | ₩262,662 | ₩267,745 | ₩262,595 | ₩265,062 | +0.91% | 450.1만 |
|---|
| 2026.04.16 | ₩263,172 | ₩263,775 | ₩256,533 | ₩260,168 | -1.14% | 484.9만 |
|---|
| 2026.04.15 | ₩258,840 | ₩263,453 | ₩256,828 | ₩260,168 | +0.51% | 443.4만 |
|---|
| 2026.04.14 | ₩258,451 | ₩260,570 | ₩254,146 | ₩255,299 | -1.22% | 463만 |
|---|
| 2026.04.13 | ₩242,707 | ₩257,539 | ₩241,889 | ₩257,418 | +6.06% | 668.2만 |
|---|
| 2026.04.10 | ₩249,211 | ₩249,412 | ₩238,040 | ₩240,762 | -3.39% | 726.1만 |
|---|
| 2026.04.09 | ₩255,809 | ₩255,809 | ₩244,584 | ₩249,479 | -2.47% | 606.5만 |
|---|
| 2026.04.08 | ₩269,475 | ₩271,111 | ₩259,537 | ₩259,953 | -3.53% | 495.2만 |
|---|
| 2026.04.07 | ₩266,846 | ₩268,576 | ₩263,534 | ₩264,593 | -0.84% | 380.3만 |
|---|
| 2026.04.06 | ₩269,501 | ₩270,521 | ₩261,965 | ₩266,806 | -1.00% | 550.2만 |
|---|
| 2026.04.02 | ₩265,022 | ₩269,998 | ₩261,898 | ₩269,998 | +1.88% | 551.9만 |
|---|
| 2026.04.01 | ₩264,379 | ₩266,202 | ₩257,485 | ₩264,271 | -0.04% | 481만 |
|---|
| 2026.03.31 | ₩268,214 | ₩270,226 | ₩262,756 | ₩265,921 | -0.86% | 690.7만 |
|---|
| 2026.03.30 | ₩261,509 | ₩266,296 | ₩260,449 | ₩264,928 | +1.31% | 463.7만 |
|---|
| 2026.03.27 | ₩261,509 | ₩262,233 | ₩255,165 | ₩258,290 | -1.23% | 489만 |
|---|
| 2026.03.26 | ₩256,775 | ₩264,995 | ₩256,091 | ₩263,413 | +2.59% | 491.7만 |
|---|
| 2026.03.25 | ₩262,166 | ₩264,513 | ₩253,020 | ₩257,874 | -1.64% | 437.1만 |
|---|
| 2026.03.24 | ₩264,955 | ₩266,176 | ₩255,675 | ₩259,551 | -2.04% | 511.4만 |
|---|
| 2026.03.23 | ₩273,082 | ₩274,182 | ₩266,497 | ₩268,241 | -1.77% | 482.8만 |
|---|
| 2026.03.20 | ₩272,908 | ₩278,165 | ₩266,189 | ₩268,201 | -1.72% | 4433.6만 |
|---|
| 2026.03.19 | ₩250,780 | ₩278,916 | ₩250,780 | ₩272,975 | +8.85% | 1061.4만 |
|---|
| 2026.03.18 | ₩266,538 | ₩267,946 | ₩260,516 | ₩261,710 | -1.81% | 807만 |
|---|
| 2026.03.17 | ₩268,549 | ₩274,839 | ₩265,626 | ₩266,417 | -0.79% | 573만 |
|---|
| 2026.03.16 | ₩264,848 | ₩268,844 | ₩262,367 | ₩267,289 | +0.92% | 783.3만 |
|---|
| 2026.03.13 | ₩264,647 | ₩268,764 | ₩261,603 | ₩263,721 | -0.35% | 422.3만 |
|---|
| 2026.03.12 | ₩269,555 | ₩274,919 | ₩262,152 | ₩262,917 | -2.46% | 705만 |
|---|
| 2026.03.11 | ₩272,841 | ₩277,172 | ₩265,076 | ₩270,199 | -0.97% | 513.2만 |
|---|
| 2026.03.10 | ₩279,761 | ₩279,761 | ₩267,865 | ₩270,400 | -3.35% | 516.3만 |
|---|
| 2026.03.09 | ₩285,433 | ₩289,202 | ₩276,032 | ₩280,766 | -1.64% | 784.9만 |
|---|
| 2026.03.06 | ₩288,612 | ₩293,158 | ₩284,307 | ₩288,330 | -0.10% | 649.5만 |
|---|
| 2026.03.05 | ₩281,356 | ₩290,556 | ₩280,686 | ₩286,989 | +2.00% | 743.9만 |
|---|
| 2026.03.04 | ₩284,039 | ₩289,054 | ₩279,761 | ₩281,625 | -0.85% | 554.9만 |
|---|
| 2026.03.03 | ₩272,237 | ₩285,983 | ₩272,237 | ₩281,477 | +3.39% | 581.9만 |
|---|
| 2026.03.02 | ₩275,241 | ₩280,485 | ₩274,007 | ₩276,167 | +0.34% | 726.3만 |
|---|
| 2026.02.27 | ₩273,806 | ₩280,096 | ₩267,222 | ₩279,908 | +2.23% | 792.9만 |
|---|
| 2026.02.26 | ₩260,168 | ₩278,259 | ₩260,154 | ₩278,111 | +6.90% | 1083.4만 |
|---|
| 2026.02.25 | ₩263,333 | ₩263,949 | ₩253,100 | ₩256,815 | -2.48% | 1415.7만 |
|---|
| 2026.02.24 | ₩268,938 | ₩273,981 | ₩262,970 | ₩263,829 | -1.90% | 1112만 |
|---|
| 2026.02.23 | ₩284,468 | ₩287,016 | ₩267,007 | ₩269,796 | -5.16% | 1000.7만 |
|---|
| 2026.02.20 | ₩286,372 | ₩292,984 | ₩284,226 | ₩288,799 | +0.85% | 593.2만 |
|---|
| 2026.02.19 | ₩288,330 | ₩290,047 | ₩283,046 | ₩288,263 | -0.02% | 804.1만 |
|---|
| 2026.02.18 | ₩294,258 | ₩300,748 | ₩291,227 | ₩299,877 | +1.91% | 496.9만 |
|---|
| 2026.02.17 | ₩302,572 | ₩307,253 | ₩291,455 | ₩294,888 | -2.54% | 743.2만 |
|---|
| 2026.02.13 | ₩299,340 | ₩304,839 | ₩296,269 | ₩300,708 | +0.46% | 764.4만 |
|---|
| 2026.02.12 | ₩308,781 | ₩308,781 | ₩288,545 | ₩297,785 | -3.56% | 972만 |
|---|
| 2026.02.11 | ₩324,432 | ₩324,955 | ₩306,877 | ₩309,023 | -4.75% | 607.6만 |
|---|
| 2026.02.10 | ₩318,464 | ₩326,685 | ₩315,151 | ₩323,010 | +1.43% | 567.3만 |
|---|
| 2026.02.09 | ₩315,943 | ₩320,516 | ₩310,940 | ₩317,512 | +0.50% | 477만 |
|---|
| 2026.02.06 | ₩311,531 | ₩323,319 | ₩311,128 | ₩322,688 | +3.58% | 502.6만 |
|---|
| 2026.02.05 | ₩322,487 | ₩328,200 | ₩312,107 | ₩313,247 | -2.87% | 610.8만 |
|---|
| 2026.02.04 | ₩318,960 | ₩328,656 | ₩310,927 | ₩324,070 | +1.60% | 763.4만 |
|---|
| 2026.02.03 | ₩334,517 | ₩337,346 | ₩319,362 | ₩323,480 | -3.30% | 911.9만 |
|---|
| 2026.02.02 | ₩353,426 | ₩360,949 | ₩351,561 | ₩357,784 | +1.23% | 342.7만 |
|---|
| 2026.01.30 | ₩350,314 | ₩354,767 | ₩348,544 | ₩353,560 | +0.93% | 545.8만 |
|---|
| 2026.01.29 | ₩361,378 | ₩363,698 | ₩345,151 | ₩350,314 | -3.06% | 822.8만 |
|---|
| 2026.01.28 | ₩369,894 | ₩373,703 | ₩359,219 | ₩362,666 | -1.95% | 373.5만 |
|---|
| 2026.01.27 | ₩375,500 | ₩375,500 | ₩367,668 | ₩369,867 | -1.50% | 293.7만 |
|---|
| 2026.01.26 | ₩379,858 | ₩381,655 | ₩370,323 | ₩376,452 | -0.90% | 316.9만 |
|---|
| 2026.01.23 | ₩381,320 | ₩383,466 | ₩375,070 | ₩376,935 | -1.15% | 256.5만 |
|---|
| 2026.01.22 | ₩380,636 | ₩387,569 | ₩380,046 | ₩382,326 | +0.44% | 437.9만 |
|---|
| 2026.01.21 | ₩368,794 | ₩382,929 | ₩368,727 | ₩376,465 | +2.08% | 423.2만 |
|---|
| 2026.01.20 | ₩378,772 | ₩385,249 | ₩365,066 | ₩365,723 | -3.44% | 565.6만 |
|---|
| 2026.01.16 | ₩382,782 | ₩387,784 | ₩376,492 | ₩383,828 | +0.27% | 570.3만 |
|---|
| 2026.01.15 | ₩386,134 | ₩389,809 | ₩382,487 | ₩385,920 | -0.06% | 574.4만 |
|---|
| 2026.01.14 | ₩370,953 | ₩390,372 | ₩370,377 | ₩386,952 | +4.31% | 642.2만 |
|---|
| 2026.01.13 | ₩374,024 | ₩376,170 | ₩366,112 | ₩371,208 | -0.75% | 362.3만 |
|---|
| 2026.01.12 | ₩374,883 | ₩377,364 | ₩370,953 | ₩376,787 | +0.51% | 408.6만 |
|---|
| 2026.01.09 | ₩378,128 | ₩381,400 | ₩371,919 | ₩376,398 | -0.46% | 313.6만 |
|---|
| 2026.01.08 | ₩365,106 | ₩384,310 | ₩364,932 | ₩377,940 | +3.52% | 526.9만 |
|---|
| 2026.01.07 | ₩370,149 | ₩378,007 | ₩364,624 | ₩367,426 | -0.74% | 430.3만 |
|---|
| 2026.01.06 | ₩352,742 | ₩370,122 | ₩351,481 | ₩370,041 | +4.90% | 408만 |
|---|
| 2026.01.05 | ₩349,791 | ₩357,730 | ₩347,981 | ₩354,016 | +1.21% | 353.8만 |
|---|
| 2026.01.02 | ₩360,466 | ₩361,874 | ₩345,996 | ₩348,611 | -3.29% | 490만 |
|---|
| 2025.12.31 | ₩361,740 | ₩363,336 | ₩359,809 | ₩359,809 | -0.53% | 197.3만 |
|---|
| 2025.12.30 | ₩362,666 | ₩365,334 | ₩361,445 | ₩362,089 | -0.16% | 178.5만 |
|---|
| 2025.12.29 | ₩363,403 | ₩366,474 | ₩362,022 | ₩363,886 | +0.13% | 275.4만 |
|---|
| 2025.12.26 | ₩361,955 | ₩364,436 | ₩361,418 | ₩363,551 | +0.44% | 141.2만 |
|---|
| 2025.12.24 | ₩362,129 | ₩364,664 | ₩361,740 | ₩362,062 | -0.02% | 106.3만 |
|---|
| 2025.12.23 | ₩361,848 | ₩364,329 | ₩360,453 | ₩363,122 | +0.35% | 259.9만 |
|---|
| 2025.12.22 | ₩364,248 | ₩365,844 | ₩359,206 | ₩362,987 | -0.35% | 329만 |
|---|
| 2025.12.19 | ₩362,089 | ₩371,222 | ₩362,089 | ₩365,106 | +0.83% | 837.6만 |
|---|
| 2025.12.18 | ₩355,384 | ₩365,267 | ₩350,690 | ₩362,035 | +1.87% | 692.3만 |
|---|
| 2025.12.17 | ₩365,643 | ₩374,668 | ₩364,771 | ₩367,104 | +0.40% | 558.7만 |
|---|
| 2025.12.16 | ₩377,015 | ₩377,015 | ₩363,202 | ₩364,825 | -3.23% | 550.3만 |
|---|
| 2025.12.15 | ₩370,135 | ₩370,672 | ₩363,457 | ₩368,338 | -0.49% | 404.2만 |
|---|
| 2025.12.12 | ₩364,717 | ₩366,702 | ₩362,491 | ₩364,181 | -0.15% | 298.4만 |
|---|
| 2025.12.11 | ₩366,340 | ₩372,348 | ₩361,700 | ₩362,585 | -1.03% | 406.3만 |
|---|
| 2025.12.10 | ₩359,916 | ₩366,970 | ₩359,474 | ₩365,066 | +1.43% | 358.1만 |
|---|
| 2025.12.09 | ₩359,313 | ₩365,307 | ₩358,401 | ₩361,459 | +0.60% | 351.5만 |
|---|
| 2025.12.08 | ₩356,363 | ₩360,252 | ₩355,397 | ₩357,395 | +0.29% | 321.9만 |
|---|
| 2025.12.05 | ₩359,541 | ₩363,430 | ₩356,819 | ₩357,516 | -0.56% | 378.5만 |
|---|
| 2025.12.04 | ₩370,538 | ₩376,452 | ₩360,976 | ₩361,204 | -2.52% | 411.9만 |
|---|
| 2025.12.03 | ₩351,334 | ₩367,534 | ₩351,025 | ₩365,911 | +4.15% | 696.2만 |
|---|
| 2025.12.02 | ₩345,728 | ₩352,648 | ₩344,655 | ₩350,046 | +1.25% | 496.6만 |
|---|
| 2025.12.01 | ₩339,465 | ₩347,203 | ₩336,635 | ₩345,232 | +1.70% | 502.5만 |
|---|
| 2025.11.28 | ₩331,901 | ₩337,212 | ₩328,736 | ₩335,268 | +1.01% | 149.4만 |
|---|
| 2025.11.26 | ₩335,643 | ₩337,869 | ₩331,097 | ₩332,384 | -0.97% | 238.9만 |
|---|
| 2025.11.25 | ₩328,562 | ₩337,520 | ₩328,562 | ₩334,235 | +1.73% | 366.5만 |
|---|
| 2025.11.24 | ₩336,595 | ₩337,051 | ₩326,202 | ₩326,711 | -2.94% | 559.7만 |
|---|
| 2025.11.21 | ₩324,378 | ₩340,592 | ₩323,587 | ₩337,748 | +4.12% | 595.9만 |
|---|
| 2025.11.20 | ₩325,598 | ₩328,227 | ₩321,240 | ₩322,916 | -0.82% | 290.6만 |
|---|
| 2025.11.19 | ₩321,857 | ₩327,731 | ₩321,857 | ₩323,305 | +0.45% | 255.5만 |
|---|
| 2025.11.18 | ₩323,278 | ₩324,204 | ₩318,410 | ₩321,857 | -0.44% | 337.5만 |
|---|
| 2025.11.17 | ₩327,127 | ₩328,535 | ₩322,648 | ₩323,640 | -1.07% | 318.8만 |
|---|
| 2025.11.14 | ₩329,595 | ₩334,128 | ₩327,342 | ₩328,844 | -0.23% | 284.5만 |
|---|
| 2025.11.13 | ₩329,139 | ₩333,363 | ₩327,650 | ₩332,009 | +0.87% | 370.4만 |
|---|
| 2025.11.12 | ₩327,221 | ₩331,204 | ₩324,955 | ₩330,614 | +1.04% | 323.1만 |
|---|
| 2025.11.11 | ₩328,415 | ₩328,415 | ₩319,885 | ₩325,290 | -0.95% | 376.7만 |
|---|
| 2025.11.10 | ₩331,700 | ₩332,934 | ₩322,393 | ₩327,959 | -1.13% | 281.9만 |
|---|
| 2025.11.07 | ₩321,857 | ₩330,641 | ₩321,106 | ₩329,581 | +2.40% | 404.7만 |
|---|
| 2025.11.06 | ₩332,223 | ₩333,484 | ₩322,098 | ₩323,654 | -2.58% | 351.2만 |
|---|
| 2025.11.05 | ₩326,390 | ₩333,913 | ₩325,558 | ₩332,344 | +1.82% | 363.2만 |
|---|
| 2025.11.04 | ₩331,204 | ₩333,350 | ₩323,292 | ₩325,746 | -1.65% | 368.8만 |
|---|
| 2025.11.03 | ₩334,637 | ₩334,637 | ₩325,800 | ₩333,175 | -0.44% | 419.6만 |
|---|
| 2025.10.31 | ₩334,812 | ₩336,448 | ₩332,666 | ₩335,402 | +0.18% | 384.8만 |
|---|
| 2025.10.30 | ₩329,648 | ₩337,789 | ₩329,206 | ₩334,262 | +1.40% | 398.2만 |
|---|
| 2025.10.29 | ₩339,492 | ₩342,563 | ₩331,915 | ₩332,250 | -2.13% | 578.1만 |
|---|
| 2025.10.28 | ₩335,268 | ₩341,544 | ₩334,181 | ₩339,760 | +1.34% | 342.5만 |
|---|
| 2025.10.27 | ₩334,517 | ₩338,285 | ₩331,499 | ₩336,300 | +0.53% | 303.3만 |
|---|
| 2025.10.24 | ₩335,281 | ₩336,729 | ₩331,392 | ₩332,116 | -0.94% | 279.4만 |
|---|
| 2025.10.23 | ₩329,984 | ₩335,388 | ₩329,152 | ₩335,013 | +1.52% | 288.6만 |
|---|
| 2025.10.22 | ₩333,403 | ₩336,676 | ₩331,472 | ₩334,114 | +0.21% | 390만 |
|---|
| 2025.10.21 | ₩325,236 | ₩338,070 | ₩325,236 | ₩335,951 | +3.29% | 447.6만 |
|---|
| 2025.10.20 | ₩321,991 | ₩327,476 | ₩321,508 | ₩324,780 | +0.87% | 349.5만 |
|---|
| 2025.10.17 | ₩314,280 | ₩320,677 | ₩313,274 | ₩319,698 | +1.72% | 443.6만 |
|---|
| 2025.10.16 | ₩321,602 | ₩321,977 | ₩313,475 | ₩313,837 | -2.41% | 480.1만 |
|---|
| 2025.10.15 | ₩327,100 | ₩331,660 | ₩320,596 | ₩321,468 | -1.72% | 411.8만 |
|---|
| 2025.10.14 | ₩324,619 | ₩329,997 | ₩321,253 | ₩327,489 | +0.88% | 378.9만 |
|---|
| 2025.10.13 | ₩324,847 | ₩327,167 | ₩321,682 | ₩326,631 | +0.55% | 357.3만 |
|---|
| 2025.10.10 | ₩337,480 | ₩339,224 | ₩322,809 | ₩323,117 | -4.26% | 454.9만 |
|---|