시장 데이터를 불러오는 중
전체 종목
Acme United Corporation. Common Stock 과거 주가
Acme United Corporation. Common Stock · ACU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acme United Corporation. Common Stock · ACU · NYSE American
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,015 | ₩84,356 | ₩82,881 | ₩83,337 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,525 | ₩84,356 | ₩82,264 | ₩83,055 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,396 | ₩85,000 | ₩82,626 | ₩83,109 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,509 | ₩85,751 | ₩84,141 | ₩84,651 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,590 | ₩85,979 | ₩83,981 | ₩85,415 | -0.20% | 3.8만 |
| 2026.10.02 | ₩85,094 | ₩85,509 | ₩82,948 | ₩85,147 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,986 | ₩85,482 | ₩83,578 | ₩84,678 | -0.36% | 2만 |
| 2026.09.30 | ₩85,791 | ₩85,791 | ₩83,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,040 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,758 | ₩86,984 | ₩83,873 | ₩85,442 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩84,007 | ₩86,059 | ₩83,887 | ₩85,496 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,940 | ₩84,718 | ₩83,605 | ₩84,141 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,329 | ₩85,067 | ₩83,940 | ₩84,892 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,557 | ₩84,557 | ₩83,216 | ₩84,155 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩83,136 | ₩85,375 | ₩83,136 | ₩85,000 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,546 | ₩83,189 | ₩82,264 | ₩82,801 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,479 | ₩84,115 | ₩81,124 | ₩82,465 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩83,029 | ₩85,402 | ₩81,473 | ₩83,055 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,889 | ₩84,597 | ₩80,628 | ₩83,082 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,347 | ₩82,291 | ₩80,105 | ₩82,036 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,406 | ₩83,337 | ₩80,695 | ₩81,205 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩82,211 | ₩82,224 | ₩80,253 | ₩81,419 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,513 | ₩82,868 | ₩81,513 | ₩82,264 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,996 | ₩82,921 | ₩81,352 | ₩82,921 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,463 | ₩84,463 | ₩80,387 | ₩81,956 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,504 | ₩84,959 | ₩83,592 | ₩84,664 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,576 | ₩85,643 | ₩83,712 | ₩84,678 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩84,168 | ₩85,885 | ₩83,350 | ₩85,576 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩84,249 | ₩84,866 | ₩81,500 | ₩84,343 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,718 | ₩86,046 | ₩82,439 | ₩83,565 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,410 | ₩85,979 | ₩83,189 | ₩84,557 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩82,076 | ₩84,450 | ₩82,076 | ₩84,088 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,404 | ₩84,664 | ₩81,272 | ₩83,511 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,975 | ₩84,316 | ₩81,366 | ₩83,163 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,653 | ₩83,766 | ₩81,433 | ₩82,613 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,720 | ₩83,659 | ₩81,124 | ₩81,741 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,688 | ₩84,946 | ₩80,736 | ₩83,270 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,940 | ₩85,013 | ₩81,741 | ₩81,875 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,628 | ₩84,825 | ₩80,628 | ₩84,249 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩81,124 | ₩84,705 | ₩80,307 | ₩83,015 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,835 | ₩81,862 | ₩77,893 | ₩80,990 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,709 | ₩82,144 | ₩80,186 | ₩81,486 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩77,062 | ₩79,904 | ₩77,062 | ₩79,904 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩77,075 | ₩78,523 | ₩76,646 | ₩76,901 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩75,077 | ₩78,872 | ₩74,970 | ₩75,855 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,742 | ₩75,345 | ₩73,629 | ₩75,077 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩75,090 | ₩76,190 | ₩73,240 | ₩75,318 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,648 | ₩75,560 | ₩73,750 | ₩74,326 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,807 | ₩76,914 | ₩73,361 | ₩74,755 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩76,244 | ₩77,786 | ₩76,244 | ₩77,330 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,332 | ₩77,155 | ₩75,090 | ₩76,244 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩79,113 | ₩79,609 | ₩74,688 | ₩75,399 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,772 | ₩80,548 | ₩77,772 | ₩80,320 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩77,102 | ₩79,851 | ₩77,102 | ₩79,851 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩73,092 | ₩77,115 | ₩71,966 | ₩76,203 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,909 | ₩74,326 | ₩61,909 | ₩72,328 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,363 | ₩70,826 | ₩64,363 | ₩70,330 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,486 | ₩62,486 | ₩60,756 | ₩61,547 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,559 | ₩63,693 | ₩62,513 | ₩62,513 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,256 | ₩64,256 | ₩62,245 | ₩63,022 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,223 | ₩64,685 | ₩62,942 | ₩63,760 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩63,170 | ₩63,773 | ₩62,365 | ₩63,720 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,800 | ₩63,800 | ₩63,358 | ₩63,411 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,350 | ₩64,350 | ₩62,674 | ₩62,674 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,465 | ₩63,639 | ₩63,143 | ₩63,639 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,974 | ₩64,900 | ₩63,331 | ₩63,425 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,363 | ₩65,423 | ₩63,666 | ₩64,377 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,760 | ₩65,154 | ₩63,036 | ₩64,082 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,639 | ₩64,631 | ₩63,639 | ₩63,693 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,580 | ₩65,208 | ₩62,580 | ₩63,036 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,946 | ₩64,900 | ₩58,946 | ₩63,840 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,430 | ₩66,066 | ₩63,974 | ₩65,168 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩65,181 | ₩65,570 | ₩63,009 | ₩63,988 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,792 | ₩65,087 | ₩63,250 | ₩64,672 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,827 | ₩67,045 | ₩62,808 | ₩65,624 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,856 | ₩63,773 | ₩61,856 | ₩63,773 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,526 | ₩63,720 | ₩61,507 | ₩62,674 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,716 | ₩61,976 | ₩60,716 | ₩61,842 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,306 | ₩61,306 | ₩60,019 | ₩60,434 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,475 | ₩61,199 | ₩59,000 | ₩60,850 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,683 | ₩60,850 | ₩59,187 | ₩59,388 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,844 | ₩61,990 | ₩59,590 | ₩59,590 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,343 | ₩61,990 | ₩58,343 | ₩60,314 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,944 | ₩61,748 | ₩60,944 | ₩61,078 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,630 | ₩61,561 | ₩59,630 | ₩60,984 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩59,026 | ₩60,367 | ₩59,026 | ₩60,153 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,517 | ₩59,697 | ₩56,653 | ₩59,026 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩58,155 | ₩59,402 | ₩57,659 | ₩58,383 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,343 | ₩59,576 | ₩58,343 | ₩58,638 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩57,149 | ₩59,456 | ₩57,149 | ₩59,214 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩56,023 | ₩58,450 | ₩56,023 | ₩57,042 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,693 | ₩57,364 | ₩56,425 | ₩56,425 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩56,023 | ₩57,618 | ₩56,023 | ₩57,096 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,988 | ₩56,988 | ₩56,385 | ₩56,586 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,460 | ₩57,096 | ₩55,460 | ₩56,881 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,371 | ₩57,565 | ₩55,674 | ₩55,768 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,894 | ₩57,230 | ₩54,963 | ₩56,398 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,954 | ₩57,954 | ₩56,009 | ₩56,532 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,291 | ₩58,383 | ₩56,291 | ₩57,940 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,760 | ₩57,230 | ₩56,117 | ₩56,841 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,875 | ₩56,707 | ₩53,421 | ₩56,438 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,431 | ₩57,431 | ₩55,057 | ₩55,781 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,232 | ₩55,755 | ₩54,320 | ₩54,601 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩56,050 | ₩56,438 | ₩54,856 | ₩55,902 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,843 | ₩56,251 | ₩52,711 | ₩54,347 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,358 | ₩56,358 | ₩54,910 | ₩55,111 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,795 | ₩56,304 | ₩55,245 | ₩55,781 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩56,076 | ₩56,130 | ₩55,232 | ₩55,795 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩57,136 | ₩57,136 | ₩56,076 | ₩56,076 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,666 | ₩57,323 | ₩56,613 | ₩56,613 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,948 | ₩56,948 | ₩55,245 | ₩56,197 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,433 | ₩55,996 | ₩54,508 | ₩54,762 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,695 | ₩56,653 | ₩54,695 | ₩56,076 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,567 | ₩55,755 | ₩54,266 | ₩54,655 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,540 | ₩56,076 | ₩54,816 | ₩55,111 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,546 | ₩56,680 | ₩55,701 | ₩55,862 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩56,143 | ₩57,659 | ₩55,661 | ₩56,304 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩58,034 | ₩58,705 | ₩56,130 | ₩56,868 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,348 | ₩59,952 | ₩56,224 | ₩58,302 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,520 | ₩63,210 | ₩61,051 | ₩61,051 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,936 | ₩62,593 | ₩61,386 | ₩61,628 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,628 | ₩62,499 | ₩61,534 | ₩61,722 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,998 | ₩62,365 | ₩59,911 | ₩61,722 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,590 | ₩60,314 | ₩58,906 | ₩60,287 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,279 | ₩61,333 | ₩59,093 | ₩59,120 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,842 | ₩62,017 | ₩60,206 | ₩60,635 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,649 | ₩62,245 | ₩59,791 | ₩61,668 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,917 | ₩61,681 | ₩59,831 | ₩60,086 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,810 | ₩61,909 | ₩60,046 | ₩61,534 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,842 | ₩61,990 | ₩60,341 | ₩60,676 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,657 | ₩60,515 | ₩58,061 | ₩58,839 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,710 | ₩60,729 | ₩59,161 | ₩59,590 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,402 | ₩60,327 | ₩59,067 | ₩60,059 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,421 | ₩61,172 | ₩58,919 | ₩60,233 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,804 | ₩60,783 | ₩59,013 | ₩60,220 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩59,134 | ₩59,831 | ₩57,860 | ₩59,147 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,557 | ₩59,241 | ₩58,463 | ₩58,812 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,327 | ₩60,515 | ₩58,852 | ₩59,241 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,737 | ₩60,957 | ₩58,946 | ₩59,576 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,683 | ₩61,078 | ₩59,120 | ₩59,683 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩58,128 | ₩61,011 | ₩58,128 | ₩60,341 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,463 | ₩58,825 | ₩57,726 | ₩58,208 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,986 | ₩59,000 | ₩57,645 | ₩58,946 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,461 | ₩60,461 | ₩57,994 | ₩58,074 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,668 | ₩61,681 | ₩59,536 | ₩60,139 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,965 | ₩63,438 | ₩59,630 | ₩61,681 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,973 | ₩58,973 | ₩57,820 | ₩58,731 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,310 | ₩58,772 | ₩57,015 | ₩57,216 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,391 | ₩59,576 | ₩57,243 | ₩57,873 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,297 | ₩59,630 | ₩57,297 | ₩57,900 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,969 | ₩58,503 | ₩54,668 | ₩58,503 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,693 | ₩58,302 | ₩56,693 | ₩56,988 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,624 | ₩59,388 | ₩57,659 | ₩58,396 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,281 | ₩60,341 | ₩58,638 | ₩59,120 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,341 | ₩60,341 | ₩58,329 | ₩59,107 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,456 | ₩60,568 | ₩59,456 | ₩60,032 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,823 | ₩61,051 | ₩60,354 | ₩60,354 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,574 | ₩62,298 | ₩59,683 | ₩61,520 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,241 | ₩60,971 | ₩59,228 | ₩60,971 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩60,193 | ₩61,011 | ₩59,187 | ₩60,314 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,635 | ₩60,716 | ₩58,463 | ₩58,919 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,973 | ₩61,145 | ₩57,967 | ₩60,072 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,624 | ₩59,308 | ₩57,632 | ₩58,584 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,214 | ₩60,341 | ₩58,490 | ₩58,825 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,477 | ₩60,341 | ₩58,477 | ₩59,429 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩58,074 | ₩59,992 | ₩58,074 | ₩59,308 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,375 | ₩59,375 | ₩58,289 | ₩59,187 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,812 | ₩59,067 | ₩58,007 | ₩58,718 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,758 | ₩59,442 | ₩58,128 | ₩59,000 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩59,134 | ₩60,421 | ₩59,000 | ₩59,254 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,806 | ₩60,609 | ₩57,806 | ₩59,818 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,592 | ₩59,429 | ₩57,592 | ₩59,026 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,343 | ₩59,429 | ₩57,189 | ₩59,000 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,578 | ₩58,557 | ₩57,377 | ₩57,927 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,203 | ₩58,423 | ₩56,693 | ₩58,262 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,843 | ₩56,331 | ₩54,843 | ₩56,036 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,781 | ₩55,781 | ₩54,427 | ₩55,594 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩55,151 | ₩55,245 | ₩54,642 | ₩55,178 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,318 | ₩57,256 | ₩53,971 | ₩55,647 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,959 | ₩58,959 | ₩56,331 | ₩56,345 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,988 | ₩59,871 | ₩56,680 | ₩56,680 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,477 | ₩59,388 | ₩57,846 | ₩59,388 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,841 | ₩59,000 | ₩56,841 | ₩58,892 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,712 | ₩57,820 | ₩57,337 | ₩57,337 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩57,069 | ₩59,348 | ₩57,069 | ₩58,584 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩58,141 | ₩58,892 | ₩58,115 | ₩58,892 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,364 | ₩58,061 | ₩57,216 | ₩58,061 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,618 | ₩58,477 | ₩56,988 | ₩57,806 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,471 | ₩58,919 | ₩57,163 | ₩57,659 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,425 | ₩57,940 | ₩56,385 | ₩56,868 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,318 | ₩57,833 | ₩56,251 | ₩56,720 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,837 | ₩56,666 | ₩53,837 | ₩55,916 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,931 | ₩54,038 | ₩53,140 | ₩53,690 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩52,067 | ₩54,977 | ₩52,067 | ₩53,971 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,837 | ₩54,280 | ₩53,609 | ₩53,918 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,408 | ₩54,065 | ₩53,408 | ₩54,052 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,636 | ₩54,132 | ₩52,536 | ₩54,132 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,621 | ₩55,621 | ₩53,703 | ₩54,454 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,285 | ₩55,969 | ₩54,414 | ₩54,414 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,848 | ₩55,848 | ₩54,682 | ₩55,084 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,709 | ₩56,760 | ₩54,709 | ₩55,781 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,795 | ₩56,398 | ₩55,178 | ₩55,728 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,573 | ₩57,149 | ₩55,352 | ₩56,814 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,304 | ₩57,189 | ₩55,728 | ₩56,559 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩56,103 | ₩57,310 | ₩55,339 | ₩56,841 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩54,159 | ₩56,760 | ₩54,146 | ₩56,103 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,837 | ₩55,151 | ₩53,529 | ₩54,709 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,282 | ₩54,548 | ₩51,745 | ₩54,253 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,989 | ₩52,121 | ₩49,989 | ₩52,121 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,694 | ₩50,163 | ₩47,749 | ₩49,680 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,654 | ₩49,654 | ₩47,857 | ₩47,857 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,747 | ₩49,747 | ₩47,897 | ₩47,897 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,956 | ₩51,075 | ₩48,956 | ₩49,707 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,592 | ₩50,592 | ₩49,895 | ₩49,935 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩51,035 | ₩51,169 | ₩50,686 | ₩51,169 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,640 | ₩50,659 | ₩49,640 | ₩50,512 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,608 | ₩49,640 | ₩48,594 | ₩49,010 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,943 | ₩50,364 | ₩48,943 | ₩49,613 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,788 | ₩50,150 | ₩49,117 | ₩49,680 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩49,077 | ₩49,774 | ₩48,688 | ₩49,774 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,728 | ₩49,224 | ₩48,728 | ₩49,077 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,964 | ₩49,533 | ₩47,964 | ₩49,452 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩49,023 | ₩49,023 | ₩47,602 | ₩47,602 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,339 | ₩48,339 | ₩47,870 | ₩47,884 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,272 | ₩48,956 | ₩47,723 | ₩47,816 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,943 | ₩50,069 | ₩48,138 | ₩48,192 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩50,109 | ₩50,109 | ₩49,064 | ₩49,439 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,680 | ₩50,203 | ₩49,278 | ₩49,814 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,230 | ₩50,230 | ₩49,010 | ₩49,010 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,426 | ₩51,129 | ₩49,426 | ₩49,493 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,996 | ₩49,841 | ₩48,996 | ₩49,439 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,613 | ₩50,324 | ₩48,903 | ₩49,399 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,962 | ₩50,404 | ₩49,613 | ₩50,083 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,284 | ₩51,008 | ₩49,962 | ₩51,008 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩51,075 | ₩51,075 | ₩50,123 | ₩50,525 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,209 | ₩51,209 | ₩50,284 | ₩50,860 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,786 | ₩51,826 | ₩50,954 | ₩50,968 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,939 | ₩52,939 | ₩51,383 | ₩51,383 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,625 | ₩52,939 | ₩50,874 | ₩51,477 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,550 | ₩52,550 | ₩51,625 | ₩51,732 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,711 | ₩52,764 | ₩51,759 | ₩52,241 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,638 | ₩52,791 | ₩51,638 | ₩52,791 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩51,088 | ₩53,220 | ₩50,686 | ₩52,094 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,619 | ₩51,598 | ₩50,351 | ₩51,598 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,954 | ₩51,558 | ₩50,619 | ₩50,619 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,960 | ₩51,987 | ₩50,471 | ₩51,558 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,834 | ₩52,738 | ₩50,834 | ₩51,249 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩51,008 | ₩51,477 | ₩50,659 | ₩50,834 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,249 | ₩51,705 | ₩50,954 | ₩51,424 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,981 | ₩52,094 | ₩50,941 | ₩51,450 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,370 | ₩51,920 | ₩50,874 | ₩51,263 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,759 | ₩52,510 | ₩50,699 | ₩51,356 | -0.78% | 1.4만 |
|---|