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 | ₩82,822 | ₩84,160 | ₩82,688 | ₩83,143 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,330 | ₩84,160 | ₩82,073 | ₩82,862 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,200 | ₩84,802 | ₩82,434 | ₩82,916 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,310 | ₩85,551 | ₩83,946 | ₩84,454 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,390 | ₩85,778 | ₩83,785 | ₩85,217 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,896 | ₩85,310 | ₩82,755 | ₩84,949 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,788 | ₩85,283 | ₩83,384 | ₩84,481 | -0.36% | 2만 |
| 2026.09.30 | ₩85,591 | ₩85,591 | ₩83,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,842 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,561 | ₩86,782 | ₩83,678 | ₩85,243 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,812 | ₩85,859 | ₩83,692 | ₩85,297 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,745 | ₩84,521 | ₩83,411 | ₩83,946 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,133 | ₩84,869 | ₩83,745 | ₩84,695 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,360 | ₩84,360 | ₩83,023 | ₩83,959 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,942 | ₩85,176 | ₩82,942 | ₩84,802 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,354 | ₩82,996 | ₩82,073 | ₩82,608 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,287 | ₩83,919 | ₩80,936 | ₩82,273 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,835 | ₩85,203 | ₩81,284 | ₩82,862 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,698 | ₩84,401 | ₩80,441 | ₩82,889 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,160 | ₩82,100 | ₩79,919 | ₩81,845 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,217 | ₩83,143 | ₩80,508 | ₩81,016 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩82,019 | ₩82,033 | ₩80,066 | ₩81,230 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,324 | ₩82,675 | ₩81,324 | ₩82,073 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,805 | ₩82,728 | ₩81,163 | ₩82,728 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,267 | ₩84,267 | ₩80,200 | ₩81,765 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,307 | ₩84,762 | ₩83,397 | ₩84,467 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,377 | ₩85,444 | ₩83,518 | ₩84,481 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩83,972 | ₩85,685 | ₩83,156 | ₩85,377 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩84,053 | ₩84,668 | ₩81,310 | ₩84,146 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,521 | ₩85,845 | ₩82,247 | ₩83,370 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,213 | ₩85,778 | ₩82,996 | ₩84,360 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,886 | ₩84,253 | ₩81,886 | ₩83,892 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,210 | ₩84,467 | ₩81,083 | ₩83,317 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,782 | ₩84,120 | ₩81,176 | ₩82,969 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,461 | ₩83,571 | ₩81,243 | ₩82,421 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,528 | ₩83,464 | ₩80,936 | ₩81,551 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,498 | ₩84,748 | ₩80,548 | ₩83,076 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,745 | ₩84,815 | ₩81,551 | ₩81,685 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,441 | ₩84,628 | ₩80,441 | ₩84,053 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,936 | ₩84,508 | ₩80,120 | ₩82,822 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,645 | ₩81,671 | ₩77,712 | ₩80,802 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,521 | ₩81,952 | ₩79,999 | ₩81,297 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,882 | ₩79,718 | ₩76,882 | ₩79,718 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,896 | ₩78,340 | ₩76,468 | ₩76,722 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,902 | ₩78,688 | ₩74,795 | ₩75,678 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,568 | ₩75,170 | ₩73,457 | ₩74,902 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,916 | ₩76,013 | ₩73,070 | ₩75,143 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,474 | ₩75,384 | ₩73,578 | ₩74,153 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,628 | ₩76,735 | ₩73,190 | ₩74,581 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩76,066 | ₩77,605 | ₩76,066 | ₩77,150 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,156 | ₩76,976 | ₩74,916 | ₩76,066 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,929 | ₩79,424 | ₩74,514 | ₩75,223 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,591 | ₩80,360 | ₩77,591 | ₩80,133 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,922 | ₩79,665 | ₩76,922 | ₩79,665 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,922 | ₩76,936 | ₩71,799 | ₩76,026 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,765 | ₩74,153 | ₩61,765 | ₩72,160 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,213 | ₩70,662 | ₩64,213 | ₩70,167 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,341 | ₩62,341 | ₩60,615 | ₩61,404 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,411 | ₩63,545 | ₩62,367 | ₩62,367 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,106 | ₩64,106 | ₩62,100 | ₩62,876 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,076 | ₩64,535 | ₩62,795 | ₩63,611 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩63,023 | ₩63,625 | ₩62,220 | ₩63,571 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,652 | ₩63,652 | ₩63,210 | ₩63,264 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,200 | ₩64,200 | ₩62,528 | ₩62,528 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,317 | ₩63,491 | ₩62,996 | ₩63,491 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,825 | ₩64,749 | ₩63,183 | ₩63,277 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,213 | ₩65,270 | ₩63,518 | ₩64,227 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,611 | ₩65,003 | ₩62,889 | ₩63,933 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,491 | ₩64,481 | ₩63,491 | ₩63,545 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,434 | ₩65,056 | ₩62,434 | ₩62,889 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,809 | ₩64,749 | ₩58,809 | ₩63,692 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,280 | ₩65,912 | ₩63,825 | ₩65,016 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩65,029 | ₩65,417 | ₩62,862 | ₩63,839 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,642 | ₩64,936 | ₩63,103 | ₩64,521 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,678 | ₩66,889 | ₩62,662 | ₩65,471 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,712 | ₩63,625 | ₩61,712 | ₩63,625 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,381 | ₩63,571 | ₩61,364 | ₩62,528 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,575 | ₩61,832 | ₩60,575 | ₩61,698 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,163 | ₩61,163 | ₩59,879 | ₩60,294 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,334 | ₩61,056 | ₩58,862 | ₩60,708 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,545 | ₩60,708 | ₩59,050 | ₩59,250 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,705 | ₩61,846 | ₩59,451 | ₩59,451 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,207 | ₩61,846 | ₩58,207 | ₩60,173 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,802 | ₩61,605 | ₩60,802 | ₩60,936 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,491 | ₩61,417 | ₩59,491 | ₩60,842 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,889 | ₩60,227 | ₩58,889 | ₩60,013 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,381 | ₩59,558 | ₩56,521 | ₩58,889 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩58,020 | ₩59,264 | ₩57,525 | ₩58,247 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,207 | ₩59,438 | ₩58,207 | ₩58,501 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩57,016 | ₩59,317 | ₩57,016 | ₩59,076 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,892 | ₩58,314 | ₩55,892 | ₩56,909 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,561 | ₩57,230 | ₩56,294 | ₩56,294 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,892 | ₩57,484 | ₩55,892 | ₩56,963 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,856 | ₩56,856 | ₩56,254 | ₩56,454 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,331 | ₩56,963 | ₩55,331 | ₩56,749 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,240 | ₩57,431 | ₩55,545 | ₩55,638 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,762 | ₩57,096 | ₩54,836 | ₩56,267 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,819 | ₩57,819 | ₩55,879 | ₩56,401 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,160 | ₩58,247 | ₩56,160 | ₩57,805 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,628 | ₩57,096 | ₩55,986 | ₩56,708 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,745 | ₩56,575 | ₩53,297 | ₩56,307 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,297 | ₩57,297 | ₩54,929 | ₩55,652 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,103 | ₩55,625 | ₩54,193 | ₩54,474 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,919 | ₩56,307 | ₩54,729 | ₩55,772 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,715 | ₩56,120 | ₩52,588 | ₩54,220 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,227 | ₩56,227 | ₩54,782 | ₩54,983 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,665 | ₩56,173 | ₩55,117 | ₩55,652 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,946 | ₩55,999 | ₩55,103 | ₩55,665 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩57,003 | ₩57,003 | ₩55,946 | ₩55,946 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,535 | ₩57,190 | ₩56,481 | ₩56,481 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,816 | ₩56,816 | ₩55,117 | ₩56,066 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,304 | ₩55,866 | ₩54,381 | ₩54,635 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,568 | ₩56,521 | ₩54,568 | ₩55,946 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,438 | ₩55,625 | ₩54,140 | ₩54,528 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,411 | ₩55,946 | ₩54,688 | ₩54,983 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,414 | ₩56,548 | ₩55,571 | ₩55,732 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩56,013 | ₩57,525 | ₩55,531 | ₩56,173 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,899 | ₩58,568 | ₩55,999 | ₩56,735 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,210 | ₩59,812 | ₩56,093 | ₩58,167 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,377 | ₩63,063 | ₩60,909 | ₩60,909 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,792 | ₩62,448 | ₩61,244 | ₩61,484 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,484 | ₩62,354 | ₩61,391 | ₩61,578 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,856 | ₩62,220 | ₩59,772 | ₩61,578 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,451 | ₩60,173 | ₩58,769 | ₩60,147 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,137 | ₩61,190 | ₩58,956 | ₩58,983 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,698 | ₩61,872 | ₩60,066 | ₩60,494 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,508 | ₩62,100 | ₩59,652 | ₩61,525 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,775 | ₩61,538 | ₩59,692 | ₩59,946 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,668 | ₩61,765 | ₩59,906 | ₩61,391 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,698 | ₩61,846 | ₩60,200 | ₩60,535 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,518 | ₩60,374 | ₩57,926 | ₩58,702 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,571 | ₩60,588 | ₩59,023 | ₩59,451 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,264 | ₩60,187 | ₩58,929 | ₩59,919 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,280 | ₩61,030 | ₩58,782 | ₩60,093 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,665 | ₩60,642 | ₩58,876 | ₩60,080 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩58,996 | ₩59,692 | ₩57,725 | ₩59,009 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,421 | ₩59,103 | ₩58,327 | ₩58,675 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,187 | ₩60,374 | ₩58,715 | ₩59,103 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,598 | ₩60,815 | ₩58,809 | ₩59,438 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,545 | ₩60,936 | ₩58,983 | ₩59,545 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩57,993 | ₩60,869 | ₩57,993 | ₩60,200 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,327 | ₩58,688 | ₩57,591 | ₩58,073 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,849 | ₩58,862 | ₩57,511 | ₩58,809 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,321 | ₩60,321 | ₩57,859 | ₩57,939 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,525 | ₩61,538 | ₩59,397 | ₩59,999 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,826 | ₩63,290 | ₩59,491 | ₩61,538 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,836 | ₩58,836 | ₩57,685 | ₩58,595 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,177 | ₩58,635 | ₩56,882 | ₩57,083 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,257 | ₩59,438 | ₩57,110 | ₩57,739 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,163 | ₩59,491 | ₩57,163 | ₩57,765 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,839 | ₩58,367 | ₩54,541 | ₩58,367 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,561 | ₩58,167 | ₩56,561 | ₩56,856 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,488 | ₩59,250 | ₩57,525 | ₩58,260 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,143 | ₩60,200 | ₩58,501 | ₩58,983 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,200 | ₩60,200 | ₩58,193 | ₩58,969 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,317 | ₩60,428 | ₩59,317 | ₩59,892 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,682 | ₩60,909 | ₩60,213 | ₩60,213 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,431 | ₩62,153 | ₩59,545 | ₩61,377 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,103 | ₩60,829 | ₩59,090 | ₩60,829 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩60,053 | ₩60,869 | ₩59,050 | ₩60,173 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,494 | ₩60,575 | ₩58,327 | ₩58,782 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,836 | ₩61,003 | ₩57,832 | ₩59,933 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,488 | ₩59,170 | ₩57,498 | ₩58,448 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,076 | ₩60,200 | ₩58,354 | ₩58,688 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,341 | ₩60,200 | ₩58,341 | ₩59,290 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,939 | ₩59,852 | ₩57,939 | ₩59,170 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,237 | ₩59,237 | ₩58,153 | ₩59,050 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,675 | ₩58,929 | ₩57,872 | ₩58,581 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,622 | ₩59,304 | ₩57,993 | ₩58,862 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩58,996 | ₩60,280 | ₩58,862 | ₩59,116 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,672 | ₩60,468 | ₩57,672 | ₩59,678 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,458 | ₩59,290 | ₩57,458 | ₩58,889 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,207 | ₩59,290 | ₩57,056 | ₩58,862 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,444 | ₩58,421 | ₩57,244 | ₩57,792 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,070 | ₩58,287 | ₩56,561 | ₩58,127 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,715 | ₩56,200 | ₩54,715 | ₩55,906 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,652 | ₩55,652 | ₩54,300 | ₩55,464 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩55,023 | ₩55,117 | ₩54,515 | ₩55,050 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,187 | ₩57,123 | ₩53,846 | ₩55,518 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,822 | ₩58,822 | ₩56,200 | ₩56,214 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,856 | ₩59,732 | ₩56,548 | ₩56,548 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,341 | ₩59,250 | ₩57,712 | ₩59,250 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,708 | ₩58,862 | ₩56,708 | ₩58,755 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,578 | ₩57,685 | ₩57,203 | ₩57,203 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,936 | ₩59,210 | ₩56,936 | ₩58,448 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩58,006 | ₩58,755 | ₩57,979 | ₩58,755 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,230 | ₩57,926 | ₩57,083 | ₩57,926 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,484 | ₩58,341 | ₩56,856 | ₩57,672 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,337 | ₩58,782 | ₩57,030 | ₩57,525 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,294 | ₩57,805 | ₩56,254 | ₩56,735 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,187 | ₩57,698 | ₩56,120 | ₩56,588 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,712 | ₩56,535 | ₩53,712 | ₩55,785 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,806 | ₩53,913 | ₩53,016 | ₩53,565 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,946 | ₩54,849 | ₩51,946 | ₩53,846 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,712 | ₩54,153 | ₩53,484 | ₩53,792 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,284 | ₩53,939 | ₩53,284 | ₩53,926 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,511 | ₩54,006 | ₩52,414 | ₩54,006 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,491 | ₩55,491 | ₩53,578 | ₩54,327 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,157 | ₩55,839 | ₩54,287 | ₩54,287 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,719 | ₩55,719 | ₩54,555 | ₩54,956 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,581 | ₩56,628 | ₩54,581 | ₩55,652 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,665 | ₩56,267 | ₩55,050 | ₩55,598 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,441 | ₩57,016 | ₩55,224 | ₩56,682 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,173 | ₩57,056 | ₩55,598 | ₩56,428 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩55,973 | ₩57,177 | ₩55,210 | ₩56,708 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩54,033 | ₩56,628 | ₩54,020 | ₩55,973 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,712 | ₩55,023 | ₩53,404 | ₩54,581 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,160 | ₩54,421 | ₩51,625 | ₩54,127 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,872 | ₩52,000 | ₩49,872 | ₩52,000 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,578 | ₩50,046 | ₩47,638 | ₩49,565 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,538 | ₩49,538 | ₩47,745 | ₩47,745 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,632 | ₩49,632 | ₩47,786 | ₩47,786 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,842 | ₩50,956 | ₩48,842 | ₩49,592 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,474 | ₩50,474 | ₩49,779 | ₩49,819 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,916 | ₩51,050 | ₩50,568 | ₩51,050 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,525 | ₩50,541 | ₩49,525 | ₩50,394 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,495 | ₩49,525 | ₩48,481 | ₩48,896 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,829 | ₩50,247 | ₩48,829 | ₩49,498 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,672 | ₩50,033 | ₩49,003 | ₩49,565 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,963 | ₩49,658 | ₩48,575 | ₩49,658 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,615 | ₩49,110 | ₩48,615 | ₩48,963 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,852 | ₩49,418 | ₩47,852 | ₩49,337 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,909 | ₩48,909 | ₩47,491 | ₩47,491 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,227 | ₩48,227 | ₩47,759 | ₩47,772 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,160 | ₩48,842 | ₩47,612 | ₩47,705 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,829 | ₩49,953 | ₩48,026 | ₩48,080 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩49,993 | ₩49,993 | ₩48,949 | ₩49,324 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,565 | ₩50,086 | ₩49,163 | ₩49,699 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,113 | ₩50,113 | ₩48,896 | ₩48,896 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,311 | ₩51,010 | ₩49,311 | ₩49,377 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,882 | ₩49,725 | ₩48,882 | ₩49,324 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,498 | ₩50,207 | ₩48,789 | ₩49,284 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,846 | ₩50,287 | ₩49,498 | ₩49,966 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,167 | ₩50,889 | ₩49,846 | ₩50,889 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,956 | ₩50,956 | ₩50,006 | ₩50,408 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,090 | ₩51,090 | ₩50,167 | ₩50,742 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,665 | ₩51,705 | ₩50,836 | ₩50,849 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,816 | ₩52,816 | ₩51,264 | ₩51,264 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,505 | ₩52,816 | ₩50,755 | ₩51,357 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,428 | ₩52,428 | ₩51,505 | ₩51,612 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,588 | ₩52,642 | ₩51,638 | ₩52,120 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,518 | ₩52,668 | ₩51,518 | ₩52,668 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩50,969 | ₩53,096 | ₩50,568 | ₩51,973 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,501 | ₩51,478 | ₩50,234 | ₩51,478 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,836 | ₩51,438 | ₩50,501 | ₩50,501 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,839 | ₩51,866 | ₩50,354 | ₩51,438 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,715 | ₩52,615 | ₩50,715 | ₩51,130 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,889 | ₩51,357 | ₩50,541 | ₩50,715 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,130 | ₩51,585 | ₩50,836 | ₩51,304 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,862 | ₩51,973 | ₩50,822 | ₩51,331 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,250 | ₩51,799 | ₩50,755 | ₩51,143 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,638 | ₩52,387 | ₩50,581 | ₩51,237 | -0.78% | 1.4만 |
|---|