시장 데이터를 불러오는 중
전체 종목
ACNB Corporation - Common Stock 과거 주가
ACNB Corporation - Common Stock · ACNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ACNB Corporation - Common Stock · ACNB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,500 | ₩84,767 | ₩83,188 | ₩83,349 | -1.36% | 3.4만 |
| 2026.10.08 | ₩84,138 | ₩85,262 | ₩83,416 | ₩84,553 | +0.49% | 5.4만 |
| 2026.10.07 | ₩84,513 | ₩84,821 | ₩83,349 | ₩84,460 | -0.06% | 5.1만 |
| 2026.10.06 | ₩85,584 | ₩86,039 | ₩85,008 | ₩85,276 | -0.36% | 4.3만 |
| 2026.10.05 | ₩85,396 | ₩86,667 | ₩84,433 | ₩85,343 | -0.06% | 7.1만 |
| 2026.10.02 | ₩84,848 | ₩85,905 | ₩84,687 | ₩85,343 | +0.58% | 4.5만 |
| 2026.10.01 | ₩82,961 | ₩84,339 | ₩81,529 | ₩84,152 | +1.44% | 5.6만 |
| 2026.09.30 | ₩84,031 | ₩84,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,362 |
| -0.80% |
| 5.3만 |
| 2026.09.29 | ₩84,540 | ₩84,834 | ₩82,867 | ₩84,045 | -0.59% | 5.3만 |
|---|
| 2026.09.28 | ₩84,714 | ₩85,222 | ₩83,911 | ₩84,540 | -0.21% | 4.3만 |
|---|
| 2026.09.25 | ₩84,781 | ₩85,557 | ₩84,540 | ₩85,276 | +0.58% | 6.5만 |
|---|
| 2026.09.24 | ₩84,366 | ₩85,129 | ₩82,948 | ₩84,888 | +0.62% | 5.8만 |
|---|
| 2026.09.23 | ₩84,981 | ₩85,356 | ₩84,072 | ₩84,125 | -1.01% | 4.3만 |
|---|
| 2026.09.22 | ₩85,905 | ₩86,172 | ₩84,781 | ₩85,557 | -0.40% | 5만 |
|---|
| 2026.09.21 | ₩86,373 | ₩86,641 | ₩85,035 | ₩85,436 | -1.08% | 5.8만 |
|---|
| 2026.09.18 | ₩85,008 | ₩88,166 | ₩84,419 | ₩86,400 | +1.64% | 25만 |
|---|
| 2026.09.17 | ₩86,948 | ₩87,524 | ₩85,664 | ₩85,717 | -1.42% | 6.1만 |
|---|
| 2026.09.16 | ₩87,430 | ₩87,617 | ₩84,553 | ₩86,373 | -1.21% | 5.2만 |
|---|
| 2026.09.15 | ₩86,948 | ₩87,444 | ₩86,132 | ₩87,430 | +0.55% | 5.6만 |
|---|
| 2026.09.14 | ₩87,082 | ₩88,046 | ₩86,708 | ₩86,962 | -0.14% | 6.8만 |
|---|
| 2026.09.11 | ₩87,698 | ₩88,313 | ₩86,413 | ₩87,229 | -0.53% | 5.9만 |
|---|
| 2026.09.10 | ₩85,945 | ₩87,136 | ₩85,276 | ₩87,002 | +1.23% | 4.5만 |
|---|
| 2026.09.09 | ₩87,015 | ₩87,055 | ₩85,744 | ₩86,039 | -1.12% | 5.7만 |
|---|
| 2026.09.08 | ₩87,791 | ₩88,206 | ₩85,209 | ₩87,417 | -0.43% | 5.7만 |
|---|
| 2026.09.04 | ₩87,310 | ₩89,250 | ₩87,176 | ₩88,246 | +1.07% | 7.5만 |
|---|
| 2026.09.03 | ₩87,898 | ₩90,454 | ₩87,510 | ₩87,791 | -0.12% | 8.7만 |
|---|
| 2026.09.02 | ₩85,383 | ₩87,751 | ₩85,343 | ₩87,243 | +2.18% | 11.3만 |
|---|
| 2026.09.01 | ₩86,400 | ₩86,400 | ₩84,272 | ₩85,610 | -0.91% | 9.5만 |
|---|
| 2026.08.31 | ₩86,253 | ₩89,022 | ₩85,089 | ₩86,962 | +0.82% | 8.1만 |
|---|
| 2026.08.28 | ₩86,708 | ₩87,363 | ₩85,998 | ₩86,320 | -0.45% | 4.9만 |
|---|
| 2026.08.27 | ₩85,624 | ₩86,627 | ₩84,312 | ₩86,333 | +0.83% | 4.5만 |
|---|
| 2026.08.26 | ₩86,627 | ₩86,882 | ₩85,503 | ₩86,065 | -0.65% | 13.8만 |
|---|
| 2026.08.25 | ₩86,306 | ₩86,721 | ₩85,717 | ₩86,574 | +0.31% | 9.2만 |
|---|
| 2026.08.24 | ₩85,878 | ₩86,989 | ₩85,276 | ₩86,226 | +0.41% | 9.1만 |
|---|
| 2026.08.21 | ₩85,651 | ₩87,323 | ₩84,500 | ₩86,239 | +0.69% | 22.5만 |
|---|
| 2026.08.20 | ₩84,125 | ₩85,436 | ₩83,630 | ₩85,169 | +1.24% | 4.3만 |
|---|
| 2026.08.19 | ₩85,838 | ₩86,146 | ₩83,563 | ₩84,607 | -1.43% | 9.4만 |
|---|
| 2026.08.18 | ₩86,360 | ₩86,962 | ₩85,129 | ₩85,891 | -0.54% | 3.2만 |
|---|
| 2026.08.17 | ₩86,975 | ₩87,203 | ₩85,918 | ₩86,132 | -0.97% | 5만 |
|---|
| 2026.08.14 | ₩86,841 | ₩87,363 | ₩86,172 | ₩86,882 | +0.05% | 3.2만 |
|---|
| 2026.08.13 | ₩86,641 | ₩87,310 | ₩86,360 | ₩86,828 | +0.22% | 3.8만 |
|---|
| 2026.08.12 | ₩86,721 | ₩87,069 | ₩85,717 | ₩86,333 | -0.45% | 4.4만 |
|---|
| 2026.08.11 | ₩85,048 | ₩86,199 | ₩84,888 | ₩86,199 | +1.35% | 5.1만 |
|---|
| 2026.08.10 | ₩85,410 | ₩86,065 | ₩84,179 | ₩84,955 | -0.53% | 6.3만 |
|---|
| 2026.08.07 | ₩85,838 | ₩86,734 | ₩85,370 | ₩86,146 | +0.36% | 4.5만 |
|---|
| 2026.08.06 | ₩87,430 | ₩87,979 | ₩86,427 | ₩86,989 | -0.51% | 7.4만 |
|---|
| 2026.08.05 | ₩87,551 | ₩87,778 | ₩86,440 | ₩87,283 | -0.31% | 4.9만 |
|---|
| 2026.08.04 | ₩86,239 | ₩87,939 | ₩85,677 | ₩87,551 | +1.52% | 5.1만 |
|---|
| 2026.08.03 | ₩87,109 | ₩88,233 | ₩85,985 | ₩86,333 | -0.89% | 6.5만 |
|---|
| 2026.07.31 | ₩85,276 | ₩86,279 | ₩84,714 | ₩86,279 | +1.18% | 5.4만 |
|---|
| 2026.07.30 | ₩85,316 | ₩86,400 | ₩84,366 | ₩85,410 | +0.11% | 4.8만 |
|---|
| 2026.07.29 | ₩85,958 | ₩86,601 | ₩84,981 | ₩85,008 | -1.11% | 8.4만 |
|---|
| 2026.07.28 | ₩86,386 | ₩87,336 | ₩84,808 | ₩86,386 | 0.00% | 9.6만 |
|---|
| 2026.07.27 | ₩83,202 | ₩86,025 | ₩82,961 | ₩85,637 | +2.93% | 15.2만 |
|---|
| 2026.07.24 | ₩84,098 | ₩85,196 | ₩83,001 | ₩83,095 | -1.19% | 15.2만 |
|---|
| 2026.07.23 | ₩81,315 | ₩84,125 | ₩80,981 | ₩84,112 | +3.44% | 9.6만 |
|---|
| 2026.07.22 | ₩81,797 | ₩81,797 | ₩80,579 | ₩80,994 | -0.98% | 8.2만 |
|---|
| 2026.07.21 | ₩81,181 | ₩81,917 | ₩80,271 | ₩81,890 | +0.87% | 5.6만 |
|---|
| 2026.07.20 | ₩81,048 | ₩81,837 | ₩80,084 | ₩81,221 | +0.21% | 6.1만 |
|---|
| 2026.07.17 | ₩81,917 | ₩82,894 | ₩80,686 | ₩80,887 | -1.26% | 7만 |
|---|
| 2026.07.16 | ₩80,713 | ₩83,055 | ₩80,178 | ₩82,907 | +2.72% | 6.2만 |
|---|
| 2026.07.15 | ₩79,816 | ₩81,436 | ₩79,723 | ₩80,713 | +1.12% | 7.2만 |
|---|
| 2026.07.14 | ₩80,378 | ₩80,860 | ₩79,576 | ₩79,790 | -0.73% | 6만 |
|---|
| 2026.07.13 | ₩79,616 | ₩80,767 | ₩79,241 | ₩80,205 | +0.74% | 6만 |
|---|
| 2026.07.10 | ₩78,692 | ₩79,803 | ₩78,345 | ₩79,375 | +0.87% | 3.9만 |
|---|
| 2026.07.09 | ₩77,729 | ₩79,228 | ₩77,609 | ₩78,960 | +1.58% | 4만 |
|---|
| 2026.07.08 | ₩79,121 | ₩79,121 | ₩77,609 | ₩78,023 | -1.39% | 5.5만 |
|---|
| 2026.07.07 | ₩80,940 | ₩81,262 | ₩79,241 | ₩79,268 | -2.07% | 5.7만 |
|---|
| 2026.07.06 | ₩80,619 | ₩81,141 | ₩79,776 | ₩80,940 | +0.40% | 6.7만 |
|---|
| 2026.07.02 | ₩81,957 | ₩82,600 | ₩80,271 | ₩80,619 | -1.63% | 7.1만 |
|---|
| 2026.07.01 | ₩79,509 | ₩81,957 | ₩79,509 | ₩81,957 | +3.08% | 9.3만 |
|---|
| 2026.06.30 | ₩80,178 | ₩80,486 | ₩78,679 | ₩79,455 | -0.90% | 7.4만 |
|---|
| 2026.06.29 | ₩79,897 | ₩80,713 | ₩79,014 | ₩80,191 | +0.37% | 10.5만 |
|---|
| 2026.06.26 | ₩78,800 | ₩81,462 | ₩78,117 | ₩80,847 | +2.60% | 37.1만 |
|---|
| 2026.06.25 | ₩77,876 | ₩78,679 | ₩76,177 | ₩78,130 | +0.33% | 5.9만 |
|---|
| 2026.06.24 | ₩78,171 | ₩79,107 | ₩77,890 | ₩78,104 | -0.09% | 7.2만 |
|---|
| 2026.06.23 | ₩76,351 | ₩77,997 | ₩75,990 | ₩77,997 | +2.16% | 10.1만 |
|---|
| 2026.06.22 | ₩76,458 | ₩77,408 | ₩76,016 | ₩76,016 | -0.58% | 4.7만 |
|---|
| 2026.06.18 | ₩76,150 | ₩76,913 | ₩75,160 | ₩76,565 | +0.54% | 10.4만 |
|---|
| 2026.06.17 | ₩75,842 | ₩77,047 | ₩74,518 | ₩75,160 | -0.90% | 4.3만 |
|---|
| 2026.06.16 | ₩76,123 | ₩76,752 | ₩75,013 | ₩76,016 | -0.14% | 5.9만 |
|---|
| 2026.06.15 | ₩77,167 | ₩77,408 | ₩75,213 | ₩75,575 | -2.06% | 4.3만 |
|---|
| 2026.06.12 | ₩76,672 | ₩77,354 | ₩76,552 | ₩76,940 | +0.35% | 5.3만 |
|---|
| 2026.06.11 | ₩76,672 | ₩78,331 | ₩75,615 | ₩76,284 | -0.51% | 4.6만 |
|---|
| 2026.06.10 | ₩75,735 | ₩76,485 | ₩75,588 | ₩76,378 | +0.85% | 4.8만 |
|---|
| 2026.06.09 | ₩74,437 | ₩76,271 | ₩74,437 | ₩75,106 | +0.90% | 4.7만 |
|---|
| 2026.06.08 | ₩73,541 | ₩75,133 | ₩73,541 | ₩74,317 | +1.06% | 4만 |
|---|
| 2026.06.05 | ₩72,430 | ₩74,478 | ₩71,253 | ₩73,434 | +1.39% | 6.5만 |
|---|
| 2026.06.04 | ₩70,918 | ₩72,564 | ₩70,637 | ₩72,430 | +2.13% | 7.1만 |
|---|
| 2026.06.03 | ₩71,815 | ₩72,069 | ₩70,289 | ₩70,410 | -1.96% | 7.5만 |
|---|
| 2026.06.02 | ₩70,370 | ₩71,962 | ₩68,496 | ₩71,882 | +2.15% | 5.1만 |
|---|
| 2026.06.01 | ₩71,413 | ₩71,895 | ₩69,848 | ₩70,811 | -0.84% | 6.5만 |
|---|
| 2026.05.29 | ₩73,594 | ₩73,594 | ₩72,537 | ₩72,644 | -1.29% | 3.4만 |
|---|
| 2026.05.28 | ₩72,792 | ₩73,487 | ₩72,069 | ₩72,939 | +0.20% | 4만 |
|---|
| 2026.05.27 | ₩72,845 | ₩73,728 | ₩72,323 | ₩72,792 | -0.07% | 8.4만 |
|---|
| 2026.05.26 | ₩73,260 | ₩74,330 | ₩73,032 | ₩73,675 | +0.57% | 6.5만 |
|---|
| 2026.05.22 | ₩73,287 | ₩74,063 | ₩70,637 | ₩72,858 | -0.58% | 4.1만 |
|---|
| 2026.05.21 | ₩72,230 | ₩73,594 | ₩72,029 | ₩73,273 | +1.44% | 3.4만 |
|---|
| 2026.05.20 | ₩71,453 | ₩73,153 | ₩71,453 | ₩72,497 | +1.46% | 5.7만 |
|---|
| 2026.05.19 | ₩70,932 | ₩71,882 | ₩70,905 | ₩71,453 | +0.74% | 3.4만 |
|---|
| 2026.05.18 | ₩69,647 | ₩71,373 | ₩69,647 | ₩71,373 | +2.48% | 4.3만 |
|---|
| 2026.05.15 | ₩70,236 | ₩70,316 | ₩69,460 | ₩69,620 | -0.88% | 4.6만 |
|---|
| 2026.05.14 | ₩70,704 | ₩71,520 | ₩70,370 | ₩70,370 | -0.47% | 4.4만 |
|---|
| 2026.05.13 | ₩69,901 | ₩70,811 | ₩69,794 | ₩70,289 | +0.56% | 4.3만 |
|---|
| 2026.05.12 | ₩70,062 | ₩70,530 | ₩69,165 | ₩70,437 | +0.53% | 3.4만 |
|---|
| 2026.05.11 | ₩71,561 | ₩72,163 | ₩69,687 | ₩69,955 | -2.24% | 4.5만 |
|---|
| 2026.05.08 | ₩70,798 | ₩71,761 | ₩70,798 | ₩71,641 | +1.19% | 2.3만 |
|---|
| 2026.05.07 | ₩71,614 | ₩72,136 | ₩70,891 | ₩70,918 | -0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩71,668 | ₩71,908 | ₩70,718 | ₩71,226 | -0.62% | 3.3만 |
|---|
| 2026.05.05 | ₩69,901 | ₩71,413 | ₩69,821 | ₩70,798 | +1.28% | 3.6만 |
|---|
| 2026.05.04 | ₩68,697 | ₩69,808 | ₩68,443 | ₩69,500 | +1.17% | 5.5만 |
|---|
| 2026.05.01 | ₩68,122 | ₩69,607 | ₩67,707 | ₩68,951 | +1.22% | 10.3만 |
|---|
| 2026.04.30 | ₩67,091 | ₩68,242 | ₩67,091 | ₩67,827 | +1.10% | 6.2만 |
|---|
| 2026.04.29 | ₩70,771 | ₩70,771 | ₩67,493 | ₩67,734 | -4.29% | 6.7만 |
|---|
| 2026.04.28 | ₩68,122 | ₩70,383 | ₩67,908 | ₩69,781 | +2.44% | 11.5만 |
|---|
| 2026.04.27 | ₩65,231 | ₩67,546 | ₩65,231 | ₩67,533 | +3.53% | 11.2만 |
|---|
| 2026.04.24 | ₩67,305 | ₩67,546 | ₩65,365 | ₩65,646 | -2.47% | 7.1만 |
|---|
| 2026.04.23 | ₩67,292 | ₩68,416 | ₩66,636 | ₩67,546 | +0.38% | 13.3만 |
|---|
| 2026.04.22 | ₩67,131 | ₩67,426 | ₩66,355 | ₩66,556 | -0.86% | 10.9만 |
|---|
| 2026.04.21 | ₩69,125 | ₩69,767 | ₩66,770 | ₩67,024 | -3.04% | 9.2만 |
|---|
| 2026.04.20 | ₩66,931 | ₩69,567 | ₩66,931 | ₩68,724 | +2.68% | 10.1만 |
|---|
| 2026.04.17 | ₩68,242 | ₩69,915 | ₩68,055 | ₩69,179 | +1.37% | 9.7만 |
|---|
| 2026.04.16 | ₩67,332 | ₩68,577 | ₩67,239 | ₩67,533 | +0.30% | 6.6만 |
|---|
| 2026.04.15 | ₩68,229 | ₩68,456 | ₩67,573 | ₩67,801 | -0.63% | 5.1만 |
|---|
| 2026.04.14 | ₩68,577 | ₩68,911 | ₩67,841 | ₩68,443 | -0.20% | 8.6만 |
|---|
| 2026.04.13 | ₩68,363 | ₩69,058 | ₩67,051 | ₩68,630 | +0.39% | 5.2만 |
|---|
| 2026.04.10 | ₩69,379 | ₩69,379 | ₩67,801 | ₩68,536 | -1.22% | 4.3만 |
|---|
| 2026.04.09 | ₩67,974 | ₩69,821 | ₩67,787 | ₩69,393 | +2.09% | 5.9만 |
|---|
| 2026.04.08 | ₩68,563 | ₩68,965 | ₩67,105 | ₩68,229 | -0.49% | 7.9만 |
|---|
| 2026.04.07 | ₩65,285 | ₩66,623 | ₩64,964 | ₩66,543 | +1.93% | 9.3만 |
|---|
| 2026.04.06 | ₩64,188 | ₩65,512 | ₩63,907 | ₩65,352 | +1.81% | 7.5만 |
|---|
| 2026.04.02 | ₩63,505 | ₩64,482 | ₩62,890 | ₩64,228 | +1.14% | 3.7만 |
|---|
| 2026.04.01 | ₩64,174 | ₩64,897 | ₩63,626 | ₩64,295 | +0.19% | 4.2만 |
|---|
| 2026.03.31 | ₩64,201 | ₩64,723 | ₩63,545 | ₩64,054 | -0.23% | 4.8만 |
|---|
| 2026.03.30 | ₩63,358 | ₩63,907 | ₩62,997 | ₩63,652 | +0.46% | 6.1만 |
|---|
| 2026.03.27 | ₩63,024 | ₩63,719 | ₩62,542 | ₩63,224 | +0.32% | 6.8만 |
|---|
| 2026.03.26 | ₩62,796 | ₩63,987 | ₩62,702 | ₩63,492 | +1.11% | 5.4만 |
|---|
| 2026.03.25 | ₩63,251 | ₩63,505 | ₩62,649 | ₩63,157 | -0.15% | 7.6만 |
|---|
| 2026.03.24 | ₩62,582 | ₩63,599 | ₩61,833 | ₩63,010 | +0.68% | 6.4만 |
|---|
| 2026.03.23 | ₩63,064 | ₩63,920 | ₩62,609 | ₩63,224 | +0.25% | 6.8만 |
|---|
| 2026.03.20 | ₩61,552 | ₩62,395 | ₩60,642 | ₩61,552 | 0.00% | 12.7만 |
|---|
| 2026.03.19 | ₩60,334 | ₩62,301 | ₩60,214 | ₩61,578 | +2.06% | 7.6만 |
|---|
| 2026.03.18 | ₩61,672 | ₩61,752 | ₩59,705 | ₩60,602 | -1.74% | 5.2만 |
|---|
| 2026.03.17 | ₩63,599 | ₩64,014 | ₩61,712 | ₩61,926 | -2.63% | 6.3만 |
|---|
| 2026.03.16 | ₩62,689 | ₩63,666 | ₩61,873 | ₩63,519 | +1.32% | 5.5만 |
|---|
| 2026.03.13 | ₩62,689 | ₩62,689 | ₩61,512 | ₩62,194 | -0.79% | 3.2만 |
|---|
| 2026.03.12 | ₩61,632 | ₩62,542 | ₩61,204 | ₩62,261 | +1.02% | 7.2만 |
|---|
| 2026.03.11 | ₩62,863 | ₩63,425 | ₩62,047 | ₩62,716 | -0.23% | 3.8만 |
|---|
| 2026.03.10 | ₩62,796 | ₩64,736 | ₩61,886 | ₩63,492 | +1.11% | 6.5만 |
|---|
| 2026.03.09 | ₩62,488 | ₩63,559 | ₩61,404 | ₩63,131 | +1.03% | 4.5만 |
|---|
| 2026.03.06 | ₩64,000 | ₩64,000 | ₩61,940 | ₩63,559 | -0.69% | 7만 |
|---|
| 2026.03.05 | ₩66,998 | ₩67,212 | ₩64,362 | ₩65,472 | -2.28% | 5.2만 |
|---|
| 2026.03.04 | ₩67,520 | ₩68,630 | ₩67,131 | ₩67,573 | +0.08% | 2.7만 |
|---|
| 2026.03.03 | ₩66,596 | ₩67,747 | ₩65,847 | ₩66,998 | +0.60% | 1.9만 |
|---|
| 2026.03.02 | ₩66,690 | ₩68,148 | ₩66,690 | ₩67,600 | +1.36% | 3.4만 |
|---|
| 2026.02.27 | ₩68,456 | ₩68,523 | ₩66,262 | ₩67,439 | -1.49% | 6만 |
|---|
| 2026.02.26 | ₩68,068 | ₩69,607 | ₩67,105 | ₩68,978 | +1.34% | 3.8만 |
|---|
| 2026.02.25 | ₩67,118 | ₩68,710 | ₩66,048 | ₩68,470 | +2.01% | 4.4만 |
|---|
| 2026.02.24 | ₩67,198 | ₩67,265 | ₩65,298 | ₩66,115 | -1.61% | 3.2만 |
|---|
| 2026.02.23 | ₩69,580 | ₩70,289 | ₩66,141 | ₩66,516 | -4.40% | 2.5만 |
|---|
| 2026.02.20 | ₩68,242 | ₩69,580 | ₩67,841 | ₩69,313 | +1.57% | 4.6만 |
|---|
| 2026.02.19 | ₩69,339 | ₩69,540 | ₩68,202 | ₩69,018 | -0.46% | 2.9만 |
|---|
| 2026.02.18 | ₩70,999 | ₩72,042 | ₩68,924 | ₩69,513 | -2.09% | 3.4만 |
|---|
| 2026.02.17 | ₩69,741 | ₩71,614 | ₩69,741 | ₩71,159 | +2.03% | 1.9만 |
|---|
| 2026.02.13 | ₩69,460 | ₩70,865 | ₩69,313 | ₩70,316 | +1.23% | 3.3만 |
|---|
| 2026.02.12 | ₩71,159 | ₩71,159 | ₩69,072 | ₩69,982 | -1.65% | 5.2만 |
|---|
| 2026.02.11 | ₩70,410 | ₩71,989 | ₩69,112 | ₩70,503 | +0.13% | 5만 |
|---|
| 2026.02.10 | ₩69,781 | ₩70,209 | ₩68,483 | ₩69,781 | 0.00% | 2.8만 |
|---|
| 2026.02.09 | ₩69,995 | ₩70,838 | ₩69,393 | ₩69,928 | -0.10% | 4.2만 |
|---|
| 2026.02.06 | ₩71,427 | ₩72,109 | ₩69,888 | ₩70,610 | -1.14% | 3.2만 |
|---|
| 2026.02.05 | ₩71,520 | ₩71,935 | ₩70,035 | ₩70,597 | -1.29% | 2.7만 |
|---|
| 2026.02.04 | ₩70,316 | ₩71,320 | ₩70,222 | ₩71,132 | +1.16% | 3.2만 |
|---|
| 2026.02.03 | ₩68,817 | ₩70,316 | ₩68,242 | ₩69,848 | +1.50% | 4.4만 |
|---|
| 2026.02.02 | ₩67,412 | ₩69,152 | ₩67,412 | ₩68,898 | +2.20% | 3.9만 |
|---|
| 2026.01.30 | ₩66,824 | ₩67,921 | ₩65,713 | ₩67,600 | +1.16% | 3.2만 |
|---|
| 2026.01.29 | ₩65,619 | ₩66,864 | ₩65,098 | ₩66,556 | +1.43% | 4.3만 |
|---|
| 2026.01.28 | ₩66,569 | ₩66,569 | ₩64,522 | ₩64,870 | -2.55% | 5.7만 |
|---|
| 2026.01.27 | ₩64,228 | ₩65,352 | ₩64,228 | ₩65,245 | +1.58% | 3.2만 |
|---|
| 2026.01.26 | ₩66,061 | ₩66,061 | ₩64,710 | ₩64,710 | -2.05% | 2.9만 |
|---|
| 2026.01.23 | ₩67,386 | ₩68,055 | ₩64,843 | ₩65,606 | -2.64% | 2.1만 |
|---|
| 2026.01.22 | ₩68,041 | ₩68,095 | ₩67,105 | ₩68,041 | 0.00% | 2.8만 |
|---|
| 2026.01.21 | ₩65,004 | ₩67,881 | ₩64,603 | ₩67,854 | +4.38% | 2.8만 |
|---|
| 2026.01.20 | ₩65,365 | ₩65,900 | ₩64,897 | ₩65,419 | +0.08% | 2.3만 |
|---|
| 2026.01.16 | ₩66,329 | ₩66,971 | ₩65,031 | ₩66,101 | -0.34% | 3.3만 |
|---|
| 2026.01.15 | ₩65,098 | ₩66,904 | ₩63,425 | ₩66,422 | +2.03% | 3.1만 |
|---|
| 2026.01.14 | ₩64,041 | ₩65,834 | ₩64,041 | ₩65,218 | +1.84% | 2.7만 |
|---|
| 2026.01.13 | ₩64,054 | ₩64,549 | ₩63,251 | ₩64,549 | +0.77% | 3.9만 |
|---|
| 2026.01.12 | ₩65,031 | ₩65,124 | ₩63,840 | ₩64,255 | -1.19% | 2.4만 |
|---|
| 2026.01.09 | ₩64,937 | ₩65,486 | ₩64,322 | ₩64,669 | -0.41% | 2.2만 |
|---|
| 2026.01.08 | ₩63,224 | ₩65,392 | ₩63,224 | ₩65,111 | +2.98% | 2.9만 |
|---|
| 2026.01.07 | ₩65,031 | ₩65,031 | ₩63,291 | ₩63,706 | -2.04% | 1.8만 |
|---|
| 2026.01.06 | ₩64,281 | ₩64,817 | ₩63,505 | ₩64,763 | +0.75% | 2.8만 |
|---|
| 2026.01.05 | ₩63,117 | ₩65,713 | ₩63,117 | ₩64,803 | +2.67% | 2.8만 |
|---|
| 2026.01.02 | ₩63,652 | ₩64,817 | ₩62,702 | ₩63,224 | -0.67% | 2.6만 |
|---|
| 2025.12.31 | ₩65,124 | ₩65,124 | ₩63,987 | ₩64,696 | -0.66% | 2만 |
|---|
| 2025.12.30 | ₩66,021 | ₩66,021 | ₩64,723 | ₩64,763 | -1.91% | 1.2만 |
|---|
| 2025.12.29 | ₩66,262 | ₩66,462 | ₩65,472 | ₩65,767 | -0.75% | 1.7만 |
|---|
| 2025.12.26 | ₩66,677 | ₩66,677 | ₩65,392 | ₩66,101 | -0.86% | 1.2만 |
|---|
| 2025.12.24 | ₩66,677 | ₩67,038 | ₩66,302 | ₩66,516 | -0.24% | 1.4만 |
|---|
| 2025.12.23 | ₩66,998 | ₩67,586 | ₩66,195 | ₩66,516 | -0.72% | 1.8만 |
|---|
| 2025.12.22 | ₩68,858 | ₩69,915 | ₩67,091 | ₩67,586 | -1.85% | 3.1만 |
|---|
| 2025.12.19 | ₩70,664 | ₩70,664 | ₩68,443 | ₩69,005 | -2.35% | 4.5만 |
|---|
| 2025.12.18 | ₩70,918 | ₩71,467 | ₩69,527 | ₩70,758 | -0.23% | 3.8만 |
|---|
| 2025.12.17 | ₩70,651 | ₩70,918 | ₩70,062 | ₩70,718 | +0.09% | 3.7만 |
|---|
| 2025.12.16 | ₩70,637 | ₩70,918 | ₩69,580 | ₩70,263 | -0.53% | 3.1만 |
|---|
| 2025.12.15 | ₩69,607 | ₩70,905 | ₩69,460 | ₩70,396 | +1.13% | 3.4만 |
|---|
| 2025.12.12 | ₩69,486 | ₩69,928 | ₩68,777 | ₩69,125 | -0.52% | 3.6만 |
|---|
| 2025.12.11 | ₩68,229 | ₩69,406 | ₩67,720 | ₩69,032 | +1.18% | 3.4만 |
|---|
| 2025.12.10 | ₩67,493 | ₩68,831 | ₩66,971 | ₩68,376 | +1.31% | 6.5만 |
|---|
| 2025.12.09 | ₩66,342 | ₩68,737 | ₩66,342 | ₩67,801 | +2.20% | 3.1만 |
|---|
| 2025.12.08 | ₩66,262 | ₩66,610 | ₩66,061 | ₩66,422 | +0.24% | 1.3만 |
|---|
| 2025.12.05 | ₩64,897 | ₩65,820 | ₩64,897 | ₩65,780 | +1.36% | 1.9만 |
|---|
| 2025.12.04 | ₩66,422 | ₩66,703 | ₩65,338 | ₩66,155 | -0.40% | 2.9만 |
|---|
| 2025.12.03 | ₩65,071 | ₩66,208 | ₩65,031 | ₩66,168 | +1.69% | 2.2만 |
|---|
| 2025.12.02 | ₩64,455 | ₩64,870 | ₩64,268 | ₩64,629 | +0.27% | 1.7만 |
|---|
| 2025.12.01 | ₩64,000 | ₩65,499 | ₩63,345 | ₩64,121 | +0.19% | 9.5천 |
|---|
| 2025.11.28 | ₩64,964 | ₩65,285 | ₩64,415 | ₩64,763 | -0.31% | 7.9천 |
|---|
| 2025.11.26 | ₩65,231 | ₩66,088 | ₩64,255 | ₩65,566 | +0.51% | 3.2만 |
|---|
| 2025.11.25 | ₩65,057 | ₩66,529 | ₩63,920 | ₩65,619 | +0.86% | 2.4만 |
|---|
| 2025.11.24 | ₩64,643 | ₩64,790 | ₩63,559 | ₩64,442 | -0.31% | 1.5만 |
|---|
| 2025.11.21 | ₩63,117 | ₩65,432 | ₩62,890 | ₩65,044 | +3.05% | 3.6만 |
|---|
| 2025.11.20 | ₩62,649 | ₩63,438 | ₩62,555 | ₩63,144 | +0.79% | 1.9만 |
|---|
| 2025.11.19 | ₩62,234 | ₩63,157 | ₩61,271 | ₩61,859 | -0.60% | 2.5만 |
|---|
| 2025.11.18 | ₩61,070 | ₩62,502 | ₩61,070 | ₩62,502 | +2.34% | 1.7만 |
|---|
| 2025.11.17 | ₩63,612 | ₩63,612 | ₩61,378 | ₩61,378 | -3.51% | 1.6만 |
|---|
| 2025.11.14 | ₩63,331 | ₩63,880 | ₩62,890 | ₩63,318 | -0.02% | 2.2만 |
|---|
| 2025.11.13 | ₩59,973 | ₩64,495 | ₩59,973 | ₩64,067 | +6.83% | 2.4만 |
|---|
| 2025.11.12 | ₩64,241 | ₩64,950 | ₩64,014 | ₩64,041 | -0.31% | 1.8만 |
|---|
| 2025.11.11 | ₩64,201 | ₩64,950 | ₩63,572 | ₩64,656 | +0.71% | 2.2만 |
|---|
| 2025.11.10 | ₩62,756 | ₩64,094 | ₩62,368 | ₩64,081 | +2.11% | 1.7만 |
|---|
| 2025.11.07 | ₩62,181 | ₩63,278 | ₩62,181 | ₩62,863 | +1.10% | 2.3만 |
|---|
| 2025.11.06 | ₩62,622 | ₩62,876 | ₩61,806 | ₩62,488 | -0.21% | 1.6만 |
|---|
| 2025.11.05 | ₩61,552 | ₩62,890 | ₩57,002 | ₩62,769 | +1.98% | 3만 |
|---|
| 2025.11.04 | ₩60,454 | ₩61,512 | ₩60,374 | ₩61,324 | +1.44% | 1.6만 |
|---|
| 2025.11.03 | ₩60,923 | ₩61,110 | ₩60,454 | ₩60,695 | -0.37% | 1.8만 |
|---|
| 2025.10.31 | ₩59,785 | ₩60,682 | ₩59,371 | ₩60,454 | +1.12% | 1.7만 |
|---|
| 2025.10.30 | ₩58,889 | ₩60,173 | ₩58,688 | ₩60,173 | +2.18% | 1.2만 |
|---|
| 2025.10.29 | ₩58,956 | ₩60,575 | ₩57,992 | ₩59,009 | +0.09% | 3만 |
|---|
| 2025.10.28 | ₩59,611 | ₩60,468 | ₩59,049 | ₩59,357 | -0.43% | 1.2만 |
|---|
| 2025.10.27 | ₩60,655 | ₩60,816 | ₩59,518 | ₩59,625 | -1.70% | 1.4만 |
|---|
| 2025.10.24 | ₩61,257 | ₩61,552 | ₩60,454 | ₩60,655 | -0.98% | 1.6만 |
|---|
| 2025.10.23 | ₩60,026 | ₩61,552 | ₩60,026 | ₩61,244 | +2.03% | 3.8만 |
|---|
| 2025.10.22 | ₩58,568 | ₩59,719 | ₩58,380 | ₩59,397 | +1.42% | 2.3만 |
|---|
| 2025.10.21 | ₩58,969 | ₩59,116 | ₩58,113 | ₩58,300 | -1.13% | 2만 |
|---|
| 2025.10.20 | ₩57,604 | ₩59,264 | ₩57,604 | ₩59,264 | +2.88% | 1.9만 |
|---|
| 2025.10.17 | ₩57,805 | ₩58,742 | ₩57,537 | ₩57,845 | +0.07% | 2.4만 |
|---|
| 2025.10.16 | ₩58,233 | ₩58,541 | ₩57,283 | ₩57,484 | -1.29% | 3.2만 |
|---|
| 2025.10.15 | ₩59,732 | ₩59,732 | ₩59,009 | ₩59,143 | -0.99% | 1.6만 |
|---|
| 2025.10.14 | ₩57,805 | ₩59,812 | ₩57,805 | ₩59,678 | +3.24% | 2.1만 |
|---|
| 2025.10.13 | ₩57,872 | ₩58,755 | ₩57,524 | ₩58,487 | +1.06% | 2.2만 |
|---|
| 2025.10.10 | ₩58,300 | ₩58,675 | ₩56,895 | ₩56,895 | -2.41% | 2.3만 |
|---|