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 | ₩82,812 | ₩84,150 | ₩82,678 | ₩83,133 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,320 | ₩84,150 | ₩82,063 | ₩82,852 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,190 | ₩84,792 | ₩82,424 | ₩82,906 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,300 | ₩85,541 | ₩83,936 | ₩84,444 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,380 | ₩85,768 | ₩83,775 | ₩85,206 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,885 | ₩85,300 | ₩82,745 | ₩84,939 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,778 | ₩85,273 | ₩83,374 | ₩84,471 | -0.36% | 2만 |
| 2026.09.30 | ₩85,581 | ₩85,581 | ₩83,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,832 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,551 | ₩86,771 | ₩83,668 | ₩85,233 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,802 | ₩85,848 | ₩83,682 | ₩85,287 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,735 | ₩84,511 | ₩83,401 | ₩83,936 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,123 | ₩84,859 | ₩83,735 | ₩84,685 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,350 | ₩84,350 | ₩83,013 | ₩83,949 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,932 | ₩85,166 | ₩82,932 | ₩84,792 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,344 | ₩82,986 | ₩82,063 | ₩82,598 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,277 | ₩83,909 | ₩80,926 | ₩82,264 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,825 | ₩85,193 | ₩81,274 | ₩82,852 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,688 | ₩84,390 | ₩80,431 | ₩82,879 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,150 | ₩82,090 | ₩79,909 | ₩81,836 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,207 | ₩83,133 | ₩80,498 | ₩81,006 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩82,009 | ₩82,023 | ₩80,057 | ₩81,220 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,314 | ₩82,665 | ₩81,314 | ₩82,063 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,795 | ₩82,718 | ₩81,153 | ₩82,718 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,257 | ₩84,257 | ₩80,190 | ₩81,755 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,297 | ₩84,752 | ₩83,387 | ₩84,457 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,367 | ₩85,434 | ₩83,508 | ₩84,471 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩83,962 | ₩85,675 | ₩83,146 | ₩85,367 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩84,043 | ₩84,658 | ₩81,301 | ₩84,136 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,511 | ₩85,835 | ₩82,237 | ₩83,360 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,203 | ₩85,768 | ₩82,986 | ₩84,350 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,876 | ₩84,243 | ₩81,876 | ₩83,882 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,200 | ₩84,457 | ₩81,073 | ₩83,307 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,772 | ₩84,110 | ₩81,167 | ₩82,959 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,451 | ₩83,561 | ₩81,234 | ₩82,411 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,518 | ₩83,454 | ₩80,926 | ₩81,541 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,488 | ₩84,738 | ₩80,538 | ₩83,066 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,735 | ₩84,805 | ₩81,541 | ₩81,675 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,431 | ₩84,618 | ₩80,431 | ₩84,043 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,926 | ₩84,497 | ₩80,110 | ₩82,812 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,635 | ₩81,662 | ₩77,702 | ₩80,792 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,511 | ₩81,943 | ₩79,990 | ₩81,287 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,873 | ₩79,709 | ₩76,873 | ₩79,709 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,886 | ₩78,331 | ₩76,458 | ₩76,713 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,893 | ₩78,679 | ₩74,786 | ₩75,669 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,559 | ₩75,161 | ₩73,449 | ₩74,893 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,907 | ₩76,004 | ₩73,061 | ₩75,134 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,465 | ₩75,375 | ₩73,569 | ₩74,144 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,619 | ₩76,726 | ₩73,181 | ₩74,572 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩76,057 | ₩77,595 | ₩76,057 | ₩77,141 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,147 | ₩76,967 | ₩74,907 | ₩76,057 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,920 | ₩79,414 | ₩74,505 | ₩75,214 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,582 | ₩80,351 | ₩77,582 | ₩80,123 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,913 | ₩79,655 | ₩76,913 | ₩79,655 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,914 | ₩76,927 | ₩71,790 | ₩76,017 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,758 | ₩74,144 | ₩61,758 | ₩72,151 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,206 | ₩70,653 | ₩64,206 | ₩70,158 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,333 | ₩62,333 | ₩60,608 | ₩61,397 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,403 | ₩63,537 | ₩62,360 | ₩62,360 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,099 | ₩64,099 | ₩62,092 | ₩62,868 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,069 | ₩64,527 | ₩62,788 | ₩63,604 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩63,015 | ₩63,617 | ₩62,213 | ₩63,564 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,644 | ₩63,644 | ₩63,203 | ₩63,256 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,192 | ₩64,192 | ₩62,520 | ₩62,520 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,310 | ₩63,483 | ₩62,989 | ₩63,483 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,818 | ₩64,741 | ₩63,176 | ₩63,269 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,206 | ₩65,262 | ₩63,510 | ₩64,219 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,604 | ₩64,995 | ₩62,882 | ₩63,925 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,483 | ₩64,473 | ₩63,483 | ₩63,537 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,427 | ₩65,048 | ₩62,427 | ₩62,882 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,802 | ₩64,741 | ₩58,802 | ₩63,684 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,273 | ₩65,905 | ₩63,818 | ₩65,008 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩65,022 | ₩65,410 | ₩62,855 | ₩63,831 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,634 | ₩64,928 | ₩63,096 | ₩64,513 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,671 | ₩66,881 | ₩62,654 | ₩65,463 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,704 | ₩63,617 | ₩61,704 | ₩63,617 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,373 | ₩63,564 | ₩61,357 | ₩62,520 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,567 | ₩61,825 | ₩60,567 | ₩61,691 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,156 | ₩61,156 | ₩59,872 | ₩60,287 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,327 | ₩61,049 | ₩58,855 | ₩60,701 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,537 | ₩60,701 | ₩59,043 | ₩59,243 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,698 | ₩61,838 | ₩59,444 | ₩59,444 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,200 | ₩61,838 | ₩58,200 | ₩60,166 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,795 | ₩61,597 | ₩60,795 | ₩60,929 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,484 | ₩61,410 | ₩59,484 | ₩60,835 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,882 | ₩60,220 | ₩58,882 | ₩60,006 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,374 | ₩59,551 | ₩56,514 | ₩58,882 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩58,013 | ₩59,257 | ₩57,518 | ₩58,240 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,200 | ₩59,430 | ₩58,200 | ₩58,494 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩57,009 | ₩59,310 | ₩57,009 | ₩59,069 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,886 | ₩58,307 | ₩55,886 | ₩56,902 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,555 | ₩57,223 | ₩56,287 | ₩56,287 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,886 | ₩57,478 | ₩55,886 | ₩56,956 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,849 | ₩56,849 | ₩56,247 | ₩56,448 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,324 | ₩56,956 | ₩55,324 | ₩56,742 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,234 | ₩57,424 | ₩55,538 | ₩55,632 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,755 | ₩57,090 | ₩54,829 | ₩56,260 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,812 | ₩57,812 | ₩55,872 | ₩56,394 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,153 | ₩58,240 | ₩56,153 | ₩57,799 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,621 | ₩57,090 | ₩55,979 | ₩56,702 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,739 | ₩56,568 | ₩53,291 | ₩56,300 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,290 | ₩57,290 | ₩54,923 | ₩55,645 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,097 | ₩55,618 | ₩54,187 | ₩54,468 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,913 | ₩56,300 | ₩54,722 | ₩55,765 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,709 | ₩56,113 | ₩52,582 | ₩54,214 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,220 | ₩56,220 | ₩54,776 | ₩54,976 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,658 | ₩56,167 | ₩55,110 | ₩55,645 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,939 | ₩55,993 | ₩55,097 | ₩55,658 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩56,996 | ₩56,996 | ₩55,939 | ₩55,939 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,528 | ₩57,183 | ₩56,474 | ₩56,474 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,809 | ₩56,809 | ₩55,110 | ₩56,060 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,297 | ₩55,859 | ₩54,374 | ₩54,628 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,562 | ₩56,514 | ₩54,562 | ₩55,939 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,431 | ₩55,618 | ₩54,133 | ₩54,521 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,404 | ₩55,939 | ₩54,682 | ₩54,976 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,407 | ₩56,541 | ₩55,565 | ₩55,725 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩56,006 | ₩57,518 | ₩55,525 | ₩56,167 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,892 | ₩58,561 | ₩55,993 | ₩56,728 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,203 | ₩59,805 | ₩56,086 | ₩58,160 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,370 | ₩63,055 | ₩60,902 | ₩60,902 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,785 | ₩62,440 | ₩61,236 | ₩61,477 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,477 | ₩62,346 | ₩61,383 | ₩61,571 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,848 | ₩62,213 | ₩59,765 | ₩61,571 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,444 | ₩60,166 | ₩58,762 | ₩60,139 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,129 | ₩61,183 | ₩58,949 | ₩58,976 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,691 | ₩61,865 | ₩60,059 | ₩60,487 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,501 | ₩62,092 | ₩59,644 | ₩61,517 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,768 | ₩61,531 | ₩59,685 | ₩59,939 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,661 | ₩61,758 | ₩59,899 | ₩61,383 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,691 | ₩61,838 | ₩60,193 | ₩60,527 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,511 | ₩60,367 | ₩57,919 | ₩58,695 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,564 | ₩60,581 | ₩59,016 | ₩59,444 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,257 | ₩60,180 | ₩58,922 | ₩59,912 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,273 | ₩61,022 | ₩58,775 | ₩60,086 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,658 | ₩60,634 | ₩58,869 | ₩60,073 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩58,989 | ₩59,685 | ₩57,718 | ₩59,002 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,414 | ₩59,096 | ₩58,320 | ₩58,668 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,180 | ₩60,367 | ₩58,708 | ₩59,096 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,591 | ₩60,808 | ₩58,802 | ₩59,430 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,537 | ₩60,929 | ₩58,976 | ₩59,537 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩57,986 | ₩60,862 | ₩57,986 | ₩60,193 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,320 | ₩58,681 | ₩57,585 | ₩58,066 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,842 | ₩58,855 | ₩57,504 | ₩58,802 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,313 | ₩60,313 | ₩57,852 | ₩57,932 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,517 | ₩61,531 | ₩59,390 | ₩59,992 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,818 | ₩63,283 | ₩59,484 | ₩61,531 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,829 | ₩58,829 | ₩57,678 | ₩58,588 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,170 | ₩58,628 | ₩56,876 | ₩57,076 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,250 | ₩59,430 | ₩57,103 | ₩57,732 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,157 | ₩59,484 | ₩57,157 | ₩57,758 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,832 | ₩58,360 | ₩54,535 | ₩58,360 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,555 | ₩58,160 | ₩56,555 | ₩56,849 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,481 | ₩59,243 | ₩57,518 | ₩58,253 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,136 | ₩60,193 | ₩58,494 | ₩58,976 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,193 | ₩60,193 | ₩58,186 | ₩58,962 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,310 | ₩60,420 | ₩59,310 | ₩59,885 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,674 | ₩60,902 | ₩60,206 | ₩60,206 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,424 | ₩62,146 | ₩59,537 | ₩61,370 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,096 | ₩60,822 | ₩59,083 | ₩60,822 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩60,046 | ₩60,862 | ₩59,043 | ₩60,166 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,487 | ₩60,567 | ₩58,320 | ₩58,775 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,829 | ₩60,995 | ₩57,825 | ₩59,925 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,481 | ₩59,163 | ₩57,491 | ₩58,441 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,069 | ₩60,193 | ₩58,347 | ₩58,681 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,334 | ₩60,193 | ₩58,334 | ₩59,283 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,932 | ₩59,845 | ₩57,932 | ₩59,163 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,230 | ₩59,230 | ₩58,146 | ₩59,043 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,668 | ₩58,922 | ₩57,865 | ₩58,574 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,615 | ₩59,297 | ₩57,986 | ₩58,855 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩58,989 | ₩60,273 | ₩58,855 | ₩59,109 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,665 | ₩60,460 | ₩57,665 | ₩59,671 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,451 | ₩59,283 | ₩57,451 | ₩58,882 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,200 | ₩59,283 | ₩57,049 | ₩58,855 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,437 | ₩58,414 | ₩57,237 | ₩57,785 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,063 | ₩58,280 | ₩56,555 | ₩58,120 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,709 | ₩56,193 | ₩54,709 | ₩55,899 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,645 | ₩55,645 | ₩54,294 | ₩55,458 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩55,016 | ₩55,110 | ₩54,508 | ₩55,043 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,180 | ₩57,116 | ₩53,839 | ₩55,511 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,815 | ₩58,815 | ₩56,193 | ₩56,207 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,849 | ₩59,725 | ₩56,541 | ₩56,541 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,334 | ₩59,243 | ₩57,705 | ₩59,243 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,702 | ₩58,855 | ₩56,702 | ₩58,748 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,571 | ₩57,678 | ₩57,197 | ₩57,197 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,929 | ₩59,203 | ₩56,929 | ₩58,441 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩57,999 | ₩58,748 | ₩57,972 | ₩58,748 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,223 | ₩57,919 | ₩57,076 | ₩57,919 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,478 | ₩58,334 | ₩56,849 | ₩57,665 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,330 | ₩58,775 | ₩57,023 | ₩57,518 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,287 | ₩57,799 | ₩56,247 | ₩56,728 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,180 | ₩57,692 | ₩56,113 | ₩56,581 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,705 | ₩56,528 | ₩53,705 | ₩55,779 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,799 | ₩53,906 | ₩53,010 | ₩53,558 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,940 | ₩54,842 | ₩51,940 | ₩53,839 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,705 | ₩54,147 | ₩53,478 | ₩53,786 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,277 | ₩53,933 | ₩53,277 | ₩53,919 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,505 | ₩54,000 | ₩52,408 | ₩54,000 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,484 | ₩55,484 | ₩53,572 | ₩54,321 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,150 | ₩55,832 | ₩54,281 | ₩54,281 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,712 | ₩55,712 | ₩54,548 | ₩54,949 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,575 | ₩56,621 | ₩54,575 | ₩55,645 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,658 | ₩56,260 | ₩55,043 | ₩55,591 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,434 | ₩57,009 | ₩55,217 | ₩56,675 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,167 | ₩57,049 | ₩55,591 | ₩56,421 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩55,966 | ₩57,170 | ₩55,204 | ₩56,702 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩54,026 | ₩56,621 | ₩54,013 | ₩55,966 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,705 | ₩55,016 | ₩53,398 | ₩54,575 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,154 | ₩54,414 | ₩51,619 | ₩54,120 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,866 | ₩51,993 | ₩49,866 | ₩51,993 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,572 | ₩50,040 | ₩47,633 | ₩49,559 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,532 | ₩49,532 | ₩47,740 | ₩47,740 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,626 | ₩49,626 | ₩47,780 | ₩47,780 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,837 | ₩50,950 | ₩48,837 | ₩49,586 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,468 | ₩50,468 | ₩49,773 | ₩49,813 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,910 | ₩51,044 | ₩50,562 | ₩51,044 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,519 | ₩50,535 | ₩49,519 | ₩50,388 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,489 | ₩49,519 | ₩48,475 | ₩48,890 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,823 | ₩50,241 | ₩48,823 | ₩49,492 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,666 | ₩50,027 | ₩48,997 | ₩49,559 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,957 | ₩49,652 | ₩48,569 | ₩49,652 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,609 | ₩49,104 | ₩48,609 | ₩48,957 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,847 | ₩49,412 | ₩47,847 | ₩49,331 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,903 | ₩48,903 | ₩47,486 | ₩47,486 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,221 | ₩48,221 | ₩47,753 | ₩47,766 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,154 | ₩48,837 | ₩47,606 | ₩47,700 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,823 | ₩49,947 | ₩48,021 | ₩48,074 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩49,987 | ₩49,987 | ₩48,944 | ₩49,318 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,559 | ₩50,080 | ₩49,158 | ₩49,693 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,107 | ₩50,107 | ₩48,890 | ₩48,890 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,305 | ₩51,003 | ₩49,305 | ₩49,372 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,877 | ₩49,719 | ₩48,877 | ₩49,318 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,492 | ₩50,201 | ₩48,783 | ₩49,278 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,840 | ₩50,281 | ₩49,492 | ₩49,960 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,161 | ₩50,883 | ₩49,840 | ₩50,883 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,950 | ₩50,950 | ₩50,000 | ₩50,402 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,084 | ₩51,084 | ₩50,161 | ₩50,736 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,659 | ₩51,699 | ₩50,830 | ₩50,843 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,809 | ₩52,809 | ₩51,258 | ₩51,258 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,498 | ₩52,809 | ₩50,749 | ₩51,351 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,421 | ₩52,421 | ₩51,498 | ₩51,605 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,582 | ₩52,635 | ₩51,632 | ₩52,114 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,512 | ₩52,662 | ₩51,512 | ₩52,662 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩50,963 | ₩53,090 | ₩50,562 | ₩51,967 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,495 | ₩51,472 | ₩50,228 | ₩51,472 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,830 | ₩51,431 | ₩50,495 | ₩50,495 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,833 | ₩51,860 | ₩50,348 | ₩51,431 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,709 | ₩52,609 | ₩50,709 | ₩51,124 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,883 | ₩51,351 | ₩50,535 | ₩50,709 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,124 | ₩51,579 | ₩50,830 | ₩51,298 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,856 | ₩51,967 | ₩50,816 | ₩51,324 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,244 | ₩51,793 | ₩50,749 | ₩51,137 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,632 | ₩52,381 | ₩50,575 | ₩51,231 | -0.78% | 1.4만 |
|---|