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 | ₩82,741 | ₩84,078 | ₩82,608 | ₩83,062 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,249 | ₩84,078 | ₩81,993 | ₩82,782 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,118 | ₩84,719 | ₩82,354 | ₩82,835 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,227 | ₩85,468 | ₩83,864 | ₩84,372 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,308 | ₩85,695 | ₩83,704 | ₩85,134 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,813 | ₩85,227 | ₩82,675 | ₩84,866 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,706 | ₩85,201 | ₩83,303 | ₩84,399 | -0.36% | 2만 |
| 2026.09.30 | ₩85,508 | ₩85,508 | ₩83,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,760 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,479 | ₩86,697 | ₩83,597 | ₩85,161 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,730 | ₩85,775 | ₩83,610 | ₩85,214 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,664 | ₩84,439 | ₩83,330 | ₩83,864 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,051 | ₩84,786 | ₩83,664 | ₩84,613 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,278 | ₩84,278 | ₩82,942 | ₩83,877 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,862 | ₩85,094 | ₩82,862 | ₩84,719 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,274 | ₩82,915 | ₩81,993 | ₩82,528 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,207 | ₩83,837 | ₩80,857 | ₩82,194 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,755 | ₩85,120 | ₩81,205 | ₩82,782 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,619 | ₩84,319 | ₩80,363 | ₩82,808 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,082 | ₩82,020 | ₩79,841 | ₩81,766 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,138 | ₩83,062 | ₩80,429 | ₩80,937 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩81,940 | ₩81,953 | ₩79,988 | ₩81,151 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,245 | ₩82,594 | ₩81,245 | ₩81,993 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,726 | ₩82,648 | ₩81,084 | ₩82,648 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,185 | ₩84,185 | ₩80,122 | ₩81,686 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,225 | ₩84,679 | ₩83,316 | ₩84,385 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,294 | ₩85,361 | ₩83,436 | ₩84,399 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩83,891 | ₩85,602 | ₩83,076 | ₩85,294 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩83,971 | ₩84,586 | ₩81,231 | ₩84,065 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,439 | ₩85,762 | ₩82,167 | ₩83,289 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,131 | ₩85,695 | ₩82,915 | ₩84,278 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,806 | ₩84,172 | ₩81,806 | ₩83,811 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,129 | ₩84,385 | ₩81,004 | ₩83,236 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,701 | ₩84,038 | ₩81,098 | ₩82,888 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,381 | ₩83,490 | ₩81,164 | ₩82,341 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,447 | ₩83,383 | ₩80,857 | ₩81,472 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,418 | ₩84,666 | ₩80,469 | ₩82,995 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,664 | ₩84,733 | ₩81,472 | ₩81,605 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,363 | ₩84,546 | ₩80,363 | ₩83,971 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,857 | ₩84,425 | ₩80,042 | ₩82,741 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,565 | ₩81,592 | ₩77,636 | ₩80,723 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,443 | ₩81,873 | ₩79,922 | ₩81,218 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,808 | ₩79,641 | ₩76,808 | ₩79,641 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,821 | ₩78,264 | ₩76,393 | ₩76,647 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,830 | ₩78,612 | ₩74,723 | ₩75,605 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,495 | ₩75,097 | ₩73,386 | ₩74,830 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,843 | ₩75,939 | ₩72,999 | ₩75,070 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,402 | ₩75,311 | ₩73,506 | ₩74,081 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,554 | ₩76,660 | ₩73,119 | ₩74,509 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩75,992 | ₩77,529 | ₩75,992 | ₩77,075 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,083 | ₩76,901 | ₩74,843 | ₩75,992 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,852 | ₩79,347 | ₩74,442 | ₩75,150 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,516 | ₩80,282 | ₩77,516 | ₩80,055 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,848 | ₩79,587 | ₩76,848 | ₩79,587 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,852 | ₩76,861 | ₩71,729 | ₩75,952 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,705 | ₩74,081 | ₩61,705 | ₩72,090 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,151 | ₩70,593 | ₩64,151 | ₩70,098 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,280 | ₩62,280 | ₩60,556 | ₩61,344 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,349 | ₩63,483 | ₩62,307 | ₩62,307 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,044 | ₩64,044 | ₩62,039 | ₩62,815 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,015 | ₩64,472 | ₩62,734 | ₩63,550 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩62,962 | ₩63,563 | ₩62,160 | ₩63,510 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,590 | ₩63,590 | ₩63,149 | ₩63,202 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,138 | ₩64,138 | ₩62,467 | ₩62,467 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,256 | ₩63,429 | ₩62,935 | ₩63,429 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,763 | ₩64,686 | ₩63,122 | ₩63,216 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,151 | ₩65,207 | ₩63,456 | ₩64,164 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,550 | ₩64,940 | ₩62,828 | ₩63,870 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,429 | ₩64,418 | ₩63,429 | ₩63,483 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,374 | ₩64,993 | ₩62,374 | ₩62,828 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,752 | ₩64,686 | ₩58,752 | ₩63,630 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,218 | ₩65,848 | ₩63,763 | ₩64,953 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩64,966 | ₩65,354 | ₩62,801 | ₩63,777 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,579 | ₩64,873 | ₩63,042 | ₩64,458 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,616 | ₩66,824 | ₩62,601 | ₩65,407 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,652 | ₩63,563 | ₩61,652 | ₩63,563 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,320 | ₩63,510 | ₩61,304 | ₩62,467 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,516 | ₩61,772 | ₩60,516 | ₩61,638 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,104 | ₩61,104 | ₩59,821 | ₩60,235 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,275 | ₩60,997 | ₩58,805 | ₩60,649 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,487 | ₩60,649 | ₩58,992 | ₩59,193 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,647 | ₩61,785 | ₩59,393 | ₩59,393 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,150 | ₩61,785 | ₩58,150 | ₩60,115 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,743 | ₩61,545 | ₩60,743 | ₩60,877 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,433 | ₩61,358 | ₩59,433 | ₩60,783 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,832 | ₩60,168 | ₩58,832 | ₩59,954 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,324 | ₩59,500 | ₩56,466 | ₩58,832 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩57,963 | ₩59,206 | ₩57,469 | ₩58,190 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,150 | ₩59,380 | ₩58,150 | ₩58,444 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩56,961 | ₩59,260 | ₩56,961 | ₩59,019 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,838 | ₩58,257 | ₩55,838 | ₩56,854 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,506 | ₩57,175 | ₩56,239 | ₩56,239 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,838 | ₩57,429 | ₩55,838 | ₩56,907 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,800 | ₩56,800 | ₩56,199 | ₩56,399 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,277 | ₩56,907 | ₩55,277 | ₩56,693 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,186 | ₩57,375 | ₩55,491 | ₩55,584 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,707 | ₩57,041 | ₩54,782 | ₩56,212 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,763 | ₩57,763 | ₩55,825 | ₩56,346 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,105 | ₩58,190 | ₩56,105 | ₩57,749 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,573 | ₩57,041 | ₩55,932 | ₩56,653 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,691 | ₩56,520 | ₩53,245 | ₩56,252 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,241 | ₩57,241 | ₩54,876 | ₩55,598 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,050 | ₩55,571 | ₩54,141 | ₩54,421 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,865 | ₩56,252 | ₩54,675 | ₩55,718 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,662 | ₩56,065 | ₩52,537 | ₩54,168 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,172 | ₩56,172 | ₩54,729 | ₩54,929 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,611 | ₩56,119 | ₩55,063 | ₩55,598 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,892 | ₩55,945 | ₩55,050 | ₩55,611 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩56,947 | ₩56,947 | ₩55,892 | ₩55,892 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,480 | ₩57,135 | ₩56,426 | ₩56,426 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,760 | ₩56,760 | ₩55,063 | ₩56,012 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,250 | ₩55,811 | ₩54,328 | ₩54,582 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,515 | ₩56,466 | ₩54,515 | ₩55,892 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,384 | ₩55,571 | ₩54,087 | ₩54,475 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,357 | ₩55,892 | ₩54,635 | ₩54,929 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,359 | ₩56,493 | ₩55,517 | ₩55,678 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩55,958 | ₩57,469 | ₩55,477 | ₩56,119 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,843 | ₩58,511 | ₩55,945 | ₩56,680 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,153 | ₩59,754 | ₩56,039 | ₩58,110 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,318 | ₩63,002 | ₩60,850 | ₩60,850 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,732 | ₩62,387 | ₩61,184 | ₩61,425 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,425 | ₩62,293 | ₩61,331 | ₩61,518 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,796 | ₩62,160 | ₩59,714 | ₩61,518 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,393 | ₩60,115 | ₩58,712 | ₩60,088 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,077 | ₩61,131 | ₩58,899 | ₩58,925 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,638 | ₩61,812 | ₩60,008 | ₩60,436 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,449 | ₩62,039 | ₩59,594 | ₩61,465 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,716 | ₩61,478 | ₩59,634 | ₩59,888 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,609 | ₩61,705 | ₩59,848 | ₩61,331 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,638 | ₩61,785 | ₩60,142 | ₩60,476 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,460 | ₩60,315 | ₩57,870 | ₩58,645 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,513 | ₩60,529 | ₩58,965 | ₩59,393 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,206 | ₩60,128 | ₩58,872 | ₩59,861 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,222 | ₩60,970 | ₩58,725 | ₩60,035 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,607 | ₩60,583 | ₩58,818 | ₩60,021 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩58,939 | ₩59,634 | ₩57,669 | ₩58,952 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,364 | ₩59,046 | ₩58,271 | ₩58,618 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,128 | ₩60,315 | ₩58,658 | ₩59,046 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,540 | ₩60,756 | ₩58,752 | ₩59,380 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,487 | ₩60,877 | ₩58,925 | ₩59,487 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩57,936 | ₩60,810 | ₩57,936 | ₩60,142 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,271 | ₩58,631 | ₩57,535 | ₩58,017 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,792 | ₩58,805 | ₩57,455 | ₩58,752 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,262 | ₩60,262 | ₩57,803 | ₩57,883 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,465 | ₩61,478 | ₩59,340 | ₩59,941 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,767 | ₩63,229 | ₩59,433 | ₩61,478 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,778 | ₩58,778 | ₩57,629 | ₩58,538 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,121 | ₩58,578 | ₩56,827 | ₩57,028 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,201 | ₩59,380 | ₩57,054 | ₩57,682 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,108 | ₩59,433 | ₩57,108 | ₩57,709 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,785 | ₩58,311 | ₩54,488 | ₩58,311 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,506 | ₩58,110 | ₩56,506 | ₩56,800 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,431 | ₩59,193 | ₩57,469 | ₩58,204 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,086 | ₩60,142 | ₩58,444 | ₩58,925 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,142 | ₩60,142 | ₩58,137 | ₩58,912 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,260 | ₩60,369 | ₩59,260 | ₩59,834 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,623 | ₩60,850 | ₩60,155 | ₩60,155 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,371 | ₩62,093 | ₩59,487 | ₩61,318 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,046 | ₩60,770 | ₩59,032 | ₩60,770 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩59,995 | ₩60,810 | ₩58,992 | ₩60,115 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,436 | ₩60,516 | ₩58,271 | ₩58,725 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,778 | ₩60,943 | ₩57,776 | ₩59,874 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,431 | ₩59,113 | ₩57,442 | ₩58,391 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,019 | ₩60,142 | ₩58,297 | ₩58,631 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,284 | ₩60,142 | ₩58,284 | ₩59,233 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,883 | ₩59,794 | ₩57,883 | ₩59,113 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,179 | ₩59,179 | ₩58,097 | ₩58,992 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,618 | ₩58,872 | ₩57,816 | ₩58,524 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,565 | ₩59,246 | ₩57,936 | ₩58,805 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩58,939 | ₩60,222 | ₩58,805 | ₩59,059 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,616 | ₩60,409 | ₩57,616 | ₩59,620 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,402 | ₩59,233 | ₩57,402 | ₩58,832 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,150 | ₩59,233 | ₩57,001 | ₩58,805 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,388 | ₩58,364 | ₩57,188 | ₩57,736 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,014 | ₩58,230 | ₩56,506 | ₩58,070 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,662 | ₩56,146 | ₩54,662 | ₩55,852 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,598 | ₩55,598 | ₩54,248 | ₩55,410 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩54,969 | ₩55,063 | ₩54,462 | ₩54,996 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,132 | ₩57,068 | ₩53,793 | ₩55,464 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,765 | ₩58,765 | ₩56,146 | ₩56,159 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,800 | ₩59,674 | ₩56,493 | ₩56,493 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,284 | ₩59,193 | ₩57,656 | ₩59,193 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,653 | ₩58,805 | ₩56,653 | ₩58,698 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,522 | ₩57,629 | ₩57,148 | ₩57,148 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,881 | ₩59,153 | ₩56,881 | ₩58,391 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩57,950 | ₩58,698 | ₩57,923 | ₩58,698 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,175 | ₩57,870 | ₩57,028 | ₩57,870 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,429 | ₩58,284 | ₩56,800 | ₩57,616 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,282 | ₩58,725 | ₩56,974 | ₩57,469 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,239 | ₩57,749 | ₩56,199 | ₩56,680 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,132 | ₩57,642 | ₩56,065 | ₩56,533 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,660 | ₩56,480 | ₩53,660 | ₩55,731 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,753 | ₩53,860 | ₩52,965 | ₩53,513 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,896 | ₩54,796 | ₩51,896 | ₩53,793 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,660 | ₩54,101 | ₩53,432 | ₩53,740 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,232 | ₩53,887 | ₩53,232 | ₩53,874 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,459 | ₩53,954 | ₩52,363 | ₩53,954 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,437 | ₩55,437 | ₩53,526 | ₩54,274 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,103 | ₩55,785 | ₩54,234 | ₩54,234 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,664 | ₩55,664 | ₩54,502 | ₩54,903 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,528 | ₩56,573 | ₩54,528 | ₩55,598 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,611 | ₩56,212 | ₩54,996 | ₩55,544 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,386 | ₩56,961 | ₩55,170 | ₩56,627 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,119 | ₩57,001 | ₩55,544 | ₩56,373 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩55,918 | ₩57,121 | ₩55,157 | ₩56,653 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩53,980 | ₩56,573 | ₩53,967 | ₩55,918 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,660 | ₩54,969 | ₩53,352 | ₩54,528 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,109 | ₩54,368 | ₩51,575 | ₩54,074 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,824 | ₩51,949 | ₩49,824 | ₩51,949 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,530 | ₩49,998 | ₩47,592 | ₩49,517 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,490 | ₩49,490 | ₩47,699 | ₩47,699 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,583 | ₩49,583 | ₩47,739 | ₩47,739 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,795 | ₩50,907 | ₩48,795 | ₩49,543 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,425 | ₩50,425 | ₩49,730 | ₩49,771 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,866 | ₩51,000 | ₩50,519 | ₩51,000 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,476 | ₩50,492 | ₩49,476 | ₩50,345 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,447 | ₩49,476 | ₩48,434 | ₩48,848 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,782 | ₩50,198 | ₩48,782 | ₩49,450 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,624 | ₩49,984 | ₩48,955 | ₩49,517 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,915 | ₩49,610 | ₩48,528 | ₩49,610 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,568 | ₩49,062 | ₩48,568 | ₩48,915 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,806 | ₩49,370 | ₩47,806 | ₩49,289 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,862 | ₩48,862 | ₩47,445 | ₩47,445 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,180 | ₩48,180 | ₩47,712 | ₩47,726 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,113 | ₩48,795 | ₩47,565 | ₩47,659 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,782 | ₩49,904 | ₩47,980 | ₩48,033 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩49,944 | ₩49,944 | ₩48,902 | ₩49,276 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,517 | ₩50,038 | ₩49,116 | ₩49,650 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,065 | ₩50,065 | ₩48,848 | ₩48,848 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,263 | ₩50,960 | ₩49,263 | ₩49,329 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,835 | ₩49,677 | ₩48,835 | ₩49,276 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,450 | ₩50,158 | ₩48,741 | ₩49,236 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,797 | ₩50,238 | ₩49,450 | ₩49,918 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,118 | ₩50,840 | ₩49,797 | ₩50,840 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,907 | ₩50,907 | ₩49,958 | ₩50,359 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,040 | ₩51,040 | ₩50,118 | ₩50,693 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,615 | ₩51,655 | ₩50,786 | ₩50,800 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,764 | ₩52,764 | ₩51,214 | ₩51,214 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,454 | ₩52,764 | ₩50,706 | ₩51,307 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,377 | ₩52,377 | ₩51,454 | ₩51,561 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,537 | ₩52,590 | ₩51,588 | ₩52,069 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,468 | ₩52,617 | ₩51,468 | ₩52,617 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩50,920 | ₩53,045 | ₩50,519 | ₩51,922 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,452 | ₩51,428 | ₩50,185 | ₩51,428 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,786 | ₩51,388 | ₩50,452 | ₩50,452 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,789 | ₩51,815 | ₩50,305 | ₩51,388 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,666 | ₩52,564 | ₩50,666 | ₩51,080 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,840 | ₩51,307 | ₩50,492 | ₩50,666 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,080 | ₩51,535 | ₩50,786 | ₩51,254 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,813 | ₩51,922 | ₩50,773 | ₩51,281 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,201 | ₩51,749 | ₩50,706 | ₩51,094 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,588 | ₩52,337 | ₩50,532 | ₩51,187 | -0.78% | 1.4만 |
|---|