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 | ₩82,720 | ₩84,056 | ₩82,586 | ₩83,040 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,228 | ₩84,056 | ₩81,972 | ₩82,760 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,096 | ₩84,697 | ₩82,332 | ₩82,813 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,205 | ₩85,446 | ₩83,842 | ₩84,350 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,285 | ₩85,673 | ₩83,682 | ₩85,111 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,791 | ₩85,205 | ₩82,653 | ₩84,844 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,684 | ₩85,178 | ₩83,281 | ₩84,377 | -0.36% | 2만 |
| 2026.09.30 | ₩85,486 | ₩85,486 | ₩83,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,737 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,457 | ₩86,675 | ₩83,575 | ₩85,138 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,709 | ₩85,753 | ₩83,588 | ₩85,192 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,642 | ₩84,417 | ₩83,308 | ₩83,842 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,029 | ₩84,764 | ₩83,642 | ₩84,590 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,256 | ₩84,256 | ₩82,920 | ₩83,856 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,840 | ₩85,071 | ₩82,840 | ₩84,697 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,252 | ₩82,894 | ₩81,972 | ₩82,506 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,185 | ₩83,815 | ₩80,836 | ₩82,172 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,733 | ₩85,098 | ₩81,183 | ₩82,760 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,597 | ₩84,296 | ₩80,341 | ₩82,787 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,061 | ₩81,998 | ₩79,820 | ₩81,744 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,116 | ₩83,040 | ₩80,408 | ₩80,916 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩81,918 | ₩81,931 | ₩79,967 | ₩81,130 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,223 | ₩82,573 | ₩81,223 | ₩81,972 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,704 | ₩82,626 | ₩81,063 | ₩82,626 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,163 | ₩84,163 | ₩80,101 | ₩81,664 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,203 | ₩84,657 | ₩83,294 | ₩84,363 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,272 | ₩85,339 | ₩83,415 | ₩84,377 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩83,869 | ₩85,579 | ₩83,054 | ₩85,272 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩83,949 | ₩84,564 | ₩81,210 | ₩84,043 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,417 | ₩85,739 | ₩82,145 | ₩83,268 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,109 | ₩85,673 | ₩82,894 | ₩84,256 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,785 | ₩84,149 | ₩81,785 | ₩83,789 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,107 | ₩84,363 | ₩80,983 | ₩83,214 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,680 | ₩84,016 | ₩81,076 | ₩82,867 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,359 | ₩83,468 | ₩81,143 | ₩82,319 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,426 | ₩83,361 | ₩80,836 | ₩81,450 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,397 | ₩84,644 | ₩80,448 | ₩82,974 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,642 | ₩84,711 | ₩81,450 | ₩81,584 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,341 | ₩84,524 | ₩80,341 | ₩83,949 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,836 | ₩84,403 | ₩80,021 | ₩82,720 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,544 | ₩81,571 | ₩77,616 | ₩80,702 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,422 | ₩81,851 | ₩79,901 | ₩81,197 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,787 | ₩79,620 | ₩76,787 | ₩79,620 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,801 | ₩78,244 | ₩76,373 | ₩76,627 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,810 | ₩78,591 | ₩74,703 | ₩75,585 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,476 | ₩75,077 | ₩73,367 | ₩74,810 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,823 | ₩75,919 | ₩72,979 | ₩75,050 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,382 | ₩75,291 | ₩73,487 | ₩74,062 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,534 | ₩76,640 | ₩73,100 | ₩74,489 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩75,972 | ₩77,509 | ₩75,972 | ₩77,055 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,064 | ₩76,881 | ₩74,823 | ₩75,972 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,832 | ₩79,326 | ₩74,422 | ₩75,131 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,496 | ₩80,261 | ₩77,496 | ₩80,034 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,827 | ₩79,567 | ₩76,827 | ₩79,567 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,832 | ₩76,841 | ₩71,710 | ₩75,932 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,689 | ₩74,062 | ₩61,689 | ₩72,071 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,134 | ₩70,574 | ₩64,134 | ₩70,080 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,264 | ₩62,264 | ₩60,540 | ₩61,328 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,333 | ₩63,466 | ₩62,290 | ₩62,290 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,027 | ₩64,027 | ₩62,023 | ₩62,798 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩62,999 | ₩64,455 | ₩62,718 | ₩63,533 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩62,945 | ₩63,546 | ₩62,143 | ₩63,493 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,573 | ₩63,573 | ₩63,132 | ₩63,186 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,121 | ₩64,121 | ₩62,451 | ₩62,451 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,239 | ₩63,413 | ₩62,918 | ₩63,413 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,747 | ₩64,669 | ₩63,105 | ₩63,199 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,134 | ₩65,190 | ₩63,439 | ₩64,148 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,533 | ₩64,923 | ₩62,811 | ₩63,854 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,413 | ₩64,401 | ₩63,413 | ₩63,466 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,357 | ₩64,976 | ₩62,357 | ₩62,811 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,736 | ₩64,669 | ₩58,736 | ₩63,613 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,201 | ₩65,831 | ₩63,747 | ₩64,936 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩64,949 | ₩65,337 | ₩62,785 | ₩63,760 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,562 | ₩64,856 | ₩63,025 | ₩64,442 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,600 | ₩66,807 | ₩62,584 | ₩65,390 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,636 | ₩63,546 | ₩61,636 | ₩63,546 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,304 | ₩63,493 | ₩61,288 | ₩62,451 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,500 | ₩61,756 | ₩60,500 | ₩61,622 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,088 | ₩61,088 | ₩59,805 | ₩60,219 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,259 | ₩60,981 | ₩58,790 | ₩60,634 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,471 | ₩60,634 | ₩58,977 | ₩59,177 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,631 | ₩61,769 | ₩59,378 | ₩59,378 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,135 | ₩61,769 | ₩58,135 | ₩60,099 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,727 | ₩61,529 | ₩60,727 | ₩60,861 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,418 | ₩61,342 | ₩59,418 | ₩60,767 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,816 | ₩60,153 | ₩58,816 | ₩59,939 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,309 | ₩59,485 | ₩56,451 | ₩58,816 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩57,948 | ₩59,191 | ₩57,454 | ₩58,175 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,135 | ₩59,364 | ₩58,135 | ₩58,429 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩56,946 | ₩59,244 | ₩56,946 | ₩59,004 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,824 | ₩58,242 | ₩55,824 | ₩56,839 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,492 | ₩57,160 | ₩56,224 | ₩56,224 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,824 | ₩57,414 | ₩55,824 | ₩56,892 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,786 | ₩56,786 | ₩56,184 | ₩56,385 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,262 | ₩56,892 | ₩55,262 | ₩56,679 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,171 | ₩57,360 | ₩55,476 | ₩55,570 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,692 | ₩57,026 | ₩54,768 | ₩56,198 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,748 | ₩57,748 | ₩55,810 | ₩56,331 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,091 | ₩58,175 | ₩56,091 | ₩57,734 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,558 | ₩57,026 | ₩55,917 | ₩56,639 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,677 | ₩56,505 | ₩53,231 | ₩56,238 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,226 | ₩57,226 | ₩54,861 | ₩55,583 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,035 | ₩55,556 | ₩54,127 | ₩54,407 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,850 | ₩56,238 | ₩54,661 | ₩55,703 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,648 | ₩56,051 | ₩52,523 | ₩54,153 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,158 | ₩56,158 | ₩54,715 | ₩54,915 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,596 | ₩56,104 | ₩55,049 | ₩55,583 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,877 | ₩55,930 | ₩55,035 | ₩55,596 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩56,933 | ₩56,933 | ₩55,877 | ₩55,877 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,465 | ₩57,120 | ₩56,411 | ₩56,411 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,745 | ₩56,745 | ₩55,049 | ₩55,997 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,236 | ₩55,797 | ₩54,314 | ₩54,568 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,501 | ₩56,451 | ₩54,501 | ₩55,877 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,369 | ₩55,556 | ₩54,073 | ₩54,461 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,343 | ₩55,877 | ₩54,621 | ₩54,915 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,345 | ₩56,478 | ₩55,503 | ₩55,663 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩55,944 | ₩57,454 | ₩55,463 | ₩56,104 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,828 | ₩58,496 | ₩55,930 | ₩56,665 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,137 | ₩59,738 | ₩56,024 | ₩58,095 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,302 | ₩62,985 | ₩60,834 | ₩60,834 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,716 | ₩62,371 | ₩61,168 | ₩61,409 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,409 | ₩62,277 | ₩61,315 | ₩61,502 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,781 | ₩62,143 | ₩59,698 | ₩61,502 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,378 | ₩60,099 | ₩58,696 | ₩60,072 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,061 | ₩61,115 | ₩58,883 | ₩58,910 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,622 | ₩61,796 | ₩59,992 | ₩60,420 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,433 | ₩62,023 | ₩59,578 | ₩61,449 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,700 | ₩61,462 | ₩59,618 | ₩59,872 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,593 | ₩61,689 | ₩59,832 | ₩61,315 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,622 | ₩61,769 | ₩60,126 | ₩60,460 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,444 | ₩60,300 | ₩57,854 | ₩58,629 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,498 | ₩60,513 | ₩58,950 | ₩59,378 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,191 | ₩60,112 | ₩58,857 | ₩59,845 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,206 | ₩60,954 | ₩58,710 | ₩60,019 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,591 | ₩60,567 | ₩58,803 | ₩60,006 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩58,923 | ₩59,618 | ₩57,654 | ₩58,937 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,349 | ₩59,030 | ₩58,255 | ₩58,603 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,112 | ₩60,300 | ₩58,643 | ₩59,030 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,525 | ₩60,740 | ₩58,736 | ₩59,364 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,471 | ₩60,861 | ₩58,910 | ₩59,471 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩57,921 | ₩60,794 | ₩57,921 | ₩60,126 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,255 | ₩58,616 | ₩57,520 | ₩58,001 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,776 | ₩58,790 | ₩57,440 | ₩58,736 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,246 | ₩60,246 | ₩57,788 | ₩57,868 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,449 | ₩61,462 | ₩59,324 | ₩59,925 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,752 | ₩63,212 | ₩59,418 | ₩61,462 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,763 | ₩58,763 | ₩57,614 | ₩58,522 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,106 | ₩58,563 | ₩56,812 | ₩57,013 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,186 | ₩59,364 | ₩57,039 | ₩57,667 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,093 | ₩59,418 | ₩57,093 | ₩57,694 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,770 | ₩58,295 | ₩54,474 | ₩58,295 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,492 | ₩58,095 | ₩56,492 | ₩56,786 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,416 | ₩59,177 | ₩57,454 | ₩58,188 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,070 | ₩60,126 | ₩58,429 | ₩58,910 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,126 | ₩60,126 | ₩58,122 | ₩58,897 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,244 | ₩60,353 | ₩59,244 | ₩59,819 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,607 | ₩60,834 | ₩60,139 | ₩60,139 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,355 | ₩62,077 | ₩59,471 | ₩61,302 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,030 | ₩60,754 | ₩59,017 | ₩60,754 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩59,979 | ₩60,794 | ₩58,977 | ₩60,099 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,420 | ₩60,500 | ₩58,255 | ₩58,710 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,763 | ₩60,928 | ₩57,761 | ₩59,859 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,416 | ₩59,097 | ₩57,427 | ₩58,376 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,004 | ₩60,126 | ₩58,282 | ₩58,616 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,269 | ₩60,126 | ₩58,269 | ₩59,217 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,868 | ₩59,778 | ₩57,868 | ₩59,097 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,164 | ₩59,164 | ₩58,082 | ₩58,977 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,603 | ₩58,857 | ₩57,801 | ₩58,509 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,549 | ₩59,231 | ₩57,921 | ₩58,790 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩58,923 | ₩60,206 | ₩58,790 | ₩59,044 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,601 | ₩60,393 | ₩57,601 | ₩59,605 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,387 | ₩59,217 | ₩57,387 | ₩58,816 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,135 | ₩59,217 | ₩56,986 | ₩58,790 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,373 | ₩58,349 | ₩57,173 | ₩57,721 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩56,999 | ₩58,215 | ₩56,492 | ₩58,055 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,648 | ₩56,131 | ₩54,648 | ₩55,837 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,583 | ₩55,583 | ₩54,234 | ₩55,396 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩54,955 | ₩55,049 | ₩54,447 | ₩54,982 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,117 | ₩57,053 | ₩53,779 | ₩55,449 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,750 | ₩58,750 | ₩56,131 | ₩56,144 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,786 | ₩59,658 | ₩56,478 | ₩56,478 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,269 | ₩59,177 | ₩57,641 | ₩59,177 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,639 | ₩58,790 | ₩56,639 | ₩58,683 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,507 | ₩57,614 | ₩57,133 | ₩57,133 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,866 | ₩59,137 | ₩56,866 | ₩58,376 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩57,935 | ₩58,683 | ₩57,908 | ₩58,683 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,160 | ₩57,854 | ₩57,013 | ₩57,854 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,414 | ₩58,269 | ₩56,786 | ₩57,601 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,267 | ₩58,710 | ₩56,959 | ₩57,454 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,224 | ₩57,734 | ₩56,184 | ₩56,665 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,117 | ₩57,627 | ₩56,051 | ₩56,518 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,646 | ₩56,465 | ₩53,646 | ₩55,717 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,739 | ₩53,846 | ₩52,951 | ₩53,499 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,882 | ₩54,781 | ₩51,882 | ₩53,779 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,646 | ₩54,087 | ₩53,418 | ₩53,726 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,218 | ₩53,873 | ₩53,218 | ₩53,859 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,445 | ₩53,940 | ₩52,350 | ₩53,940 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,423 | ₩55,423 | ₩53,512 | ₩54,260 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,089 | ₩55,770 | ₩54,220 | ₩54,220 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,650 | ₩55,650 | ₩54,487 | ₩54,888 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,514 | ₩56,558 | ₩54,514 | ₩55,583 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,596 | ₩56,198 | ₩54,982 | ₩55,530 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,371 | ₩56,946 | ₩55,155 | ₩56,612 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,104 | ₩56,986 | ₩55,530 | ₩56,358 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩55,904 | ₩57,106 | ₩55,142 | ₩56,639 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩53,966 | ₩56,558 | ₩53,953 | ₩55,904 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,646 | ₩54,955 | ₩53,338 | ₩54,514 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,096 | ₩54,354 | ₩51,561 | ₩54,060 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,811 | ₩51,935 | ₩49,811 | ₩51,935 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,517 | ₩49,985 | ₩47,580 | ₩49,504 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,477 | ₩49,477 | ₩47,686 | ₩47,686 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,570 | ₩49,570 | ₩47,727 | ₩47,727 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,782 | ₩50,893 | ₩48,782 | ₩49,530 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,412 | ₩50,412 | ₩49,717 | ₩49,757 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,853 | ₩50,987 | ₩50,506 | ₩50,987 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,464 | ₩50,479 | ₩49,464 | ₩50,332 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,435 | ₩49,464 | ₩48,421 | ₩48,836 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,769 | ₩50,185 | ₩48,769 | ₩49,437 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,611 | ₩49,971 | ₩48,942 | ₩49,504 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,902 | ₩49,597 | ₩48,515 | ₩49,597 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,555 | ₩49,049 | ₩48,555 | ₩48,902 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,793 | ₩49,357 | ₩47,793 | ₩49,276 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,849 | ₩48,849 | ₩47,433 | ₩47,433 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,167 | ₩48,167 | ₩47,700 | ₩47,713 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,101 | ₩48,782 | ₩47,553 | ₩47,646 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,769 | ₩49,891 | ₩47,967 | ₩48,021 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩49,931 | ₩49,931 | ₩48,889 | ₩49,263 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,504 | ₩50,025 | ₩49,103 | ₩49,637 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,051 | ₩50,051 | ₩48,836 | ₩48,836 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,250 | ₩50,947 | ₩49,250 | ₩49,317 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,822 | ₩49,664 | ₩48,822 | ₩49,263 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,437 | ₩50,145 | ₩48,729 | ₩49,223 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,784 | ₩50,225 | ₩49,437 | ₩49,904 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,105 | ₩50,826 | ₩49,784 | ₩50,826 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,893 | ₩50,893 | ₩49,945 | ₩50,345 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,027 | ₩51,027 | ₩50,105 | ₩50,679 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,601 | ₩51,641 | ₩50,773 | ₩50,786 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,750 | ₩52,750 | ₩51,201 | ₩51,201 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,441 | ₩52,750 | ₩50,693 | ₩51,294 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,363 | ₩52,363 | ₩51,441 | ₩51,548 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,523 | ₩52,577 | ₩51,575 | ₩52,056 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,454 | ₩52,603 | ₩51,454 | ₩52,603 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩50,907 | ₩53,031 | ₩50,506 | ₩51,909 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,439 | ₩51,414 | ₩50,172 | ₩51,414 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,773 | ₩51,374 | ₩50,439 | ₩50,439 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,775 | ₩51,802 | ₩50,292 | ₩51,374 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,653 | ₩52,550 | ₩50,653 | ₩51,067 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,826 | ₩51,294 | ₩50,479 | ₩50,653 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,067 | ₩51,521 | ₩50,773 | ₩51,241 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,800 | ₩51,909 | ₩50,760 | ₩51,267 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,187 | ₩51,735 | ₩50,693 | ₩51,080 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,575 | ₩52,323 | ₩50,519 | ₩51,174 | -0.78% | 1.4만 |
|---|