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 | ₩83,054 | ₩84,396 | ₩82,920 | ₩83,376 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,564 | ₩84,396 | ₩82,303 | ₩83,094 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,436 | ₩85,040 | ₩82,665 | ₩83,148 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,549 | ₩85,791 | ₩84,181 | ₩84,691 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,630 | ₩86,019 | ₩84,020 | ₩85,455 | -0.20% | 3.8만 |
| 2026.10.02 | ₩85,133 | ₩85,549 | ₩82,987 | ₩85,187 | +0.06% | 3.5만 |
| 2026.10.01 | ₩85,026 | ₩85,523 | ₩83,618 | ₩84,718 | -0.36% | 2만 |
| 2026.09.30 | ₩85,831 | ₩85,831 | ₩83,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,080 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,798 | ₩87,025 | ₩83,913 | ₩85,482 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩84,047 | ₩86,099 | ₩83,926 | ₩85,536 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,980 | ₩84,758 | ₩83,644 | ₩84,181 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,369 | ₩85,107 | ₩83,980 | ₩84,932 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,597 | ₩84,597 | ₩83,255 | ₩84,194 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩83,175 | ₩85,415 | ₩83,175 | ₩85,040 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,585 | ₩83,229 | ₩82,303 | ₩82,839 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,518 | ₩84,154 | ₩81,163 | ₩82,504 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩83,068 | ₩85,442 | ₩81,511 | ₩83,094 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,927 | ₩84,637 | ₩80,666 | ₩83,121 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,384 | ₩82,330 | ₩80,143 | ₩82,075 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,444 | ₩83,376 | ₩80,733 | ₩81,243 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩82,249 | ₩82,263 | ₩80,291 | ₩81,458 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,552 | ₩82,907 | ₩81,552 | ₩82,303 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩82,035 | ₩82,960 | ₩81,391 | ₩82,960 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,503 | ₩84,503 | ₩80,425 | ₩81,994 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,543 | ₩84,999 | ₩83,631 | ₩84,704 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,616 | ₩85,684 | ₩83,752 | ₩84,718 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩84,208 | ₩85,925 | ₩83,390 | ₩85,616 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩84,288 | ₩84,905 | ₩81,538 | ₩84,382 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,758 | ₩86,086 | ₩82,477 | ₩83,604 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,449 | ₩86,019 | ₩83,229 | ₩84,597 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩82,115 | ₩84,490 | ₩82,115 | ₩84,127 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,443 | ₩84,704 | ₩81,310 | ₩83,550 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩83,014 | ₩84,355 | ₩81,404 | ₩83,202 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,692 | ₩83,805 | ₩81,471 | ₩82,652 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,759 | ₩83,698 | ₩81,163 | ₩81,780 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,726 | ₩84,986 | ₩80,774 | ₩83,309 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,980 | ₩85,053 | ₩81,780 | ₩81,914 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,666 | ₩84,865 | ₩80,666 | ₩84,288 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩81,163 | ₩84,744 | ₩80,344 | ₩83,054 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,874 | ₩81,900 | ₩77,929 | ₩81,028 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,747 | ₩82,182 | ₩80,223 | ₩81,525 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩77,098 | ₩79,942 | ₩77,098 | ₩79,942 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩77,111 | ₩78,560 | ₩76,682 | ₩76,937 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩75,112 | ₩78,909 | ₩75,005 | ₩75,890 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,777 | ₩75,381 | ₩73,663 | ₩75,112 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩75,126 | ₩76,226 | ₩73,274 | ₩75,354 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,683 | ₩75,595 | ₩73,784 | ₩74,361 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,843 | ₩76,950 | ₩73,395 | ₩74,790 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩76,279 | ₩77,822 | ₩76,279 | ₩77,366 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,367 | ₩77,192 | ₩75,126 | ₩76,279 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩79,150 | ₩79,647 | ₩74,723 | ₩75,434 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,809 | ₩80,586 | ₩77,809 | ₩80,358 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩77,138 | ₩79,888 | ₩77,138 | ₩79,888 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩73,127 | ₩77,151 | ₩72,000 | ₩76,239 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,938 | ₩74,361 | ₩61,938 | ₩72,362 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,393 | ₩70,860 | ₩64,393 | ₩70,363 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,515 | ₩62,515 | ₩60,785 | ₩61,576 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,589 | ₩63,723 | ₩62,542 | ₩62,542 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,286 | ₩64,286 | ₩62,274 | ₩63,052 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,253 | ₩64,715 | ₩62,971 | ₩63,790 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩63,199 | ₩63,803 | ₩62,395 | ₩63,750 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,830 | ₩63,830 | ₩63,387 | ₩63,441 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,380 | ₩64,380 | ₩62,703 | ₩62,703 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,495 | ₩63,669 | ₩63,173 | ₩63,669 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩64,004 | ₩64,930 | ₩63,360 | ₩63,454 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,393 | ₩65,453 | ₩63,696 | ₩64,407 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,790 | ₩65,185 | ₩63,065 | ₩64,112 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,669 | ₩64,662 | ₩63,669 | ₩63,723 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,609 | ₩65,239 | ₩62,609 | ₩63,065 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,974 | ₩64,930 | ₩58,974 | ₩63,870 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,461 | ₩66,097 | ₩64,004 | ₩65,198 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩65,212 | ₩65,601 | ₩63,038 | ₩64,018 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,823 | ₩65,118 | ₩63,280 | ₩64,702 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,857 | ₩67,077 | ₩62,837 | ₩65,654 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,885 | ₩63,803 | ₩61,885 | ₩63,803 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,556 | ₩63,750 | ₩61,536 | ₩62,703 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,744 | ₩62,006 | ₩60,744 | ₩61,871 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,335 | ₩61,335 | ₩60,047 | ₩60,463 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,503 | ₩61,227 | ₩59,027 | ₩60,879 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,711 | ₩60,879 | ₩59,215 | ₩59,416 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,872 | ₩62,019 | ₩59,618 | ₩59,618 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,370 | ₩62,019 | ₩58,370 | ₩60,342 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,973 | ₩61,777 | ₩60,973 | ₩61,107 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,658 | ₩61,590 | ₩59,658 | ₩61,013 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩59,054 | ₩60,396 | ₩59,054 | ₩60,181 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,544 | ₩59,725 | ₩56,680 | ₩59,054 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩58,182 | ₩59,430 | ₩57,686 | ₩58,410 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,370 | ₩59,604 | ₩58,370 | ₩58,665 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩57,176 | ₩59,483 | ₩57,176 | ₩59,242 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩56,049 | ₩58,477 | ₩56,049 | ₩57,069 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,720 | ₩57,391 | ₩56,452 | ₩56,452 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩56,049 | ₩57,646 | ₩56,049 | ₩57,122 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩57,015 | ₩57,015 | ₩56,411 | ₩56,613 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,486 | ₩57,122 | ₩55,486 | ₩56,908 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,398 | ₩57,592 | ₩55,700 | ₩55,794 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,921 | ₩57,257 | ₩54,989 | ₩56,425 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,981 | ₩57,981 | ₩56,036 | ₩56,559 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,317 | ₩58,410 | ₩56,317 | ₩57,968 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,787 | ₩57,257 | ₩56,143 | ₩56,867 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,902 | ₩56,733 | ₩53,447 | ₩56,465 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,458 | ₩57,458 | ₩55,083 | ₩55,808 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,258 | ₩55,781 | ₩54,345 | ₩54,627 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩56,076 | ₩56,465 | ₩54,882 | ₩55,928 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,869 | ₩56,277 | ₩52,736 | ₩54,372 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,385 | ₩56,385 | ₩54,936 | ₩55,137 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,821 | ₩56,331 | ₩55,271 | ₩55,808 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩56,103 | ₩56,156 | ₩55,258 | ₩55,821 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩57,163 | ₩57,163 | ₩56,103 | ₩56,103 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,693 | ₩57,350 | ₩56,639 | ₩56,639 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,975 | ₩56,975 | ₩55,271 | ₩56,224 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,459 | ₩56,022 | ₩54,533 | ₩54,788 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,721 | ₩56,680 | ₩54,721 | ₩56,103 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,593 | ₩55,781 | ₩54,292 | ₩54,681 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,566 | ₩56,103 | ₩54,842 | ₩55,137 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,572 | ₩56,706 | ₩55,727 | ₩55,888 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩56,170 | ₩57,686 | ₩55,687 | ₩56,331 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩58,061 | ₩58,732 | ₩56,156 | ₩56,894 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,376 | ₩59,980 | ₩56,250 | ₩58,330 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,549 | ₩63,240 | ₩61,080 | ₩61,080 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,965 | ₩62,623 | ₩61,415 | ₩61,657 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,657 | ₩62,529 | ₩61,563 | ₩61,751 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩61,026 | ₩62,395 | ₩59,940 | ₩61,751 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,618 | ₩60,342 | ₩58,933 | ₩60,315 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,308 | ₩61,362 | ₩59,121 | ₩59,148 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,871 | ₩62,046 | ₩60,235 | ₩60,664 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,677 | ₩62,274 | ₩59,819 | ₩61,697 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,946 | ₩61,710 | ₩59,859 | ₩60,114 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,838 | ₩61,938 | ₩60,074 | ₩61,563 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,871 | ₩62,019 | ₩60,369 | ₩60,704 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,685 | ₩60,543 | ₩58,088 | ₩58,866 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,738 | ₩60,758 | ₩59,188 | ₩59,618 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,430 | ₩60,355 | ₩59,094 | ₩60,087 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,449 | ₩61,201 | ₩58,947 | ₩60,262 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,832 | ₩60,812 | ₩59,041 | ₩60,248 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩59,161 | ₩59,859 | ₩57,887 | ₩59,175 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,585 | ₩59,269 | ₩58,491 | ₩58,840 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,355 | ₩60,543 | ₩58,880 | ₩59,269 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,765 | ₩60,986 | ₩58,974 | ₩59,604 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,711 | ₩61,107 | ₩59,148 | ₩59,711 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩58,155 | ₩61,040 | ₩58,155 | ₩60,369 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,491 | ₩58,853 | ₩57,753 | ₩58,236 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩59,014 | ₩59,027 | ₩57,672 | ₩58,974 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,490 | ₩60,490 | ₩58,021 | ₩58,102 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,697 | ₩61,710 | ₩59,564 | ₩60,168 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,993 | ₩63,468 | ₩59,658 | ₩61,710 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩59,000 | ₩59,000 | ₩57,847 | ₩58,759 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,337 | ₩58,799 | ₩57,042 | ₩57,243 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,417 | ₩59,604 | ₩57,270 | ₩57,900 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,324 | ₩59,658 | ₩57,324 | ₩57,927 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,995 | ₩58,531 | ₩54,694 | ₩58,531 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,720 | ₩58,330 | ₩56,720 | ₩57,015 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,652 | ₩59,416 | ₩57,686 | ₩58,424 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,309 | ₩60,369 | ₩58,665 | ₩59,148 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,369 | ₩60,369 | ₩58,357 | ₩59,135 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,483 | ₩60,597 | ₩59,483 | ₩60,060 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,852 | ₩61,080 | ₩60,382 | ₩60,382 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,603 | ₩62,327 | ₩59,711 | ₩61,549 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,269 | ₩60,999 | ₩59,255 | ₩60,999 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩60,221 | ₩61,040 | ₩59,215 | ₩60,342 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,664 | ₩60,744 | ₩58,491 | ₩58,947 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩59,000 | ₩61,174 | ₩57,994 | ₩60,101 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,652 | ₩59,336 | ₩57,659 | ₩58,611 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,242 | ₩60,369 | ₩58,518 | ₩58,853 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,504 | ₩60,369 | ₩58,504 | ₩59,457 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩58,102 | ₩60,020 | ₩58,102 | ₩59,336 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,403 | ₩59,403 | ₩58,316 | ₩59,215 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,840 | ₩59,094 | ₩58,035 | ₩58,746 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,786 | ₩59,470 | ₩58,155 | ₩59,027 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩59,161 | ₩60,449 | ₩59,027 | ₩59,282 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,833 | ₩60,637 | ₩57,833 | ₩59,846 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,619 | ₩59,457 | ₩57,619 | ₩59,054 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,370 | ₩59,457 | ₩57,216 | ₩59,027 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,605 | ₩58,585 | ₩57,404 | ₩57,954 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,230 | ₩58,450 | ₩56,720 | ₩58,289 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,869 | ₩56,358 | ₩54,869 | ₩56,063 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,808 | ₩55,808 | ₩54,453 | ₩55,620 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩55,177 | ₩55,271 | ₩54,667 | ₩55,204 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,344 | ₩57,283 | ₩53,997 | ₩55,673 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,987 | ₩58,987 | ₩56,358 | ₩56,371 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩57,015 | ₩59,899 | ₩56,706 | ₩56,706 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,504 | ₩59,416 | ₩57,874 | ₩59,416 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,867 | ₩59,027 | ₩56,867 | ₩58,920 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,739 | ₩57,847 | ₩57,364 | ₩57,364 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩57,096 | ₩59,376 | ₩57,096 | ₩58,611 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩58,169 | ₩58,920 | ₩58,142 | ₩58,920 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,391 | ₩58,088 | ₩57,243 | ₩58,088 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,646 | ₩58,504 | ₩57,015 | ₩57,833 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,498 | ₩58,947 | ₩57,189 | ₩57,686 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,452 | ₩57,968 | ₩56,411 | ₩56,894 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,344 | ₩57,860 | ₩56,277 | ₩56,747 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,862 | ₩56,693 | ₩53,862 | ₩55,942 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,956 | ₩54,064 | ₩53,165 | ₩53,715 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩52,092 | ₩55,003 | ₩52,092 | ₩53,997 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,862 | ₩54,305 | ₩53,634 | ₩53,943 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,433 | ₩54,090 | ₩53,433 | ₩54,077 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,661 | ₩54,158 | ₩52,561 | ₩54,158 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,647 | ₩55,647 | ₩53,728 | ₩54,480 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,311 | ₩55,995 | ₩54,439 | ₩54,439 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,875 | ₩55,875 | ₩54,708 | ₩55,110 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,734 | ₩56,787 | ₩54,734 | ₩55,808 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,821 | ₩56,425 | ₩55,204 | ₩55,754 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,599 | ₩57,176 | ₩55,378 | ₩56,841 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,331 | ₩57,216 | ₩55,754 | ₩56,586 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩56,130 | ₩57,337 | ₩55,365 | ₩56,867 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩54,184 | ₩56,787 | ₩54,171 | ₩56,130 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,862 | ₩55,177 | ₩53,554 | ₩54,734 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,306 | ₩54,573 | ₩51,770 | ₩54,278 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩50,012 | ₩52,145 | ₩50,012 | ₩52,145 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,717 | ₩50,187 | ₩47,772 | ₩49,704 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,677 | ₩49,677 | ₩47,879 | ₩47,879 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,771 | ₩49,771 | ₩47,919 | ₩47,919 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,979 | ₩51,099 | ₩48,979 | ₩49,731 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,616 | ₩50,616 | ₩49,918 | ₩49,959 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩51,059 | ₩51,193 | ₩50,710 | ₩51,193 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,663 | ₩50,683 | ₩49,663 | ₩50,535 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,630 | ₩49,663 | ₩48,617 | ₩49,033 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,966 | ₩50,388 | ₩48,966 | ₩49,637 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,811 | ₩50,173 | ₩49,140 | ₩49,704 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩49,100 | ₩49,798 | ₩48,711 | ₩49,798 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,751 | ₩49,248 | ₩48,751 | ₩49,100 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,987 | ₩49,556 | ₩47,987 | ₩49,476 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩49,046 | ₩49,046 | ₩47,624 | ₩47,624 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,362 | ₩48,362 | ₩47,893 | ₩47,906 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,295 | ₩48,979 | ₩47,745 | ₩47,839 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,966 | ₩50,093 | ₩48,161 | ₩48,215 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩50,133 | ₩50,133 | ₩49,087 | ₩49,462 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,704 | ₩50,227 | ₩49,301 | ₩49,838 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,254 | ₩50,254 | ₩49,033 | ₩49,033 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,449 | ₩51,153 | ₩49,449 | ₩49,516 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩49,020 | ₩49,865 | ₩49,020 | ₩49,462 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,637 | ₩50,348 | ₩48,926 | ₩49,422 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,985 | ₩50,428 | ₩49,637 | ₩50,106 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,307 | ₩51,032 | ₩49,985 | ₩51,032 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩51,099 | ₩51,099 | ₩50,146 | ₩50,549 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,233 | ₩51,233 | ₩50,307 | ₩50,884 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,810 | ₩51,850 | ₩50,978 | ₩50,992 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,964 | ₩52,964 | ₩51,407 | ₩51,407 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,649 | ₩52,964 | ₩50,898 | ₩51,501 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,575 | ₩52,575 | ₩51,649 | ₩51,756 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,736 | ₩52,789 | ₩51,783 | ₩52,266 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,662 | ₩52,816 | ₩51,662 | ₩52,816 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩51,112 | ₩53,245 | ₩50,710 | ₩52,118 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,643 | ₩51,622 | ₩50,374 | ₩51,622 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,978 | ₩51,582 | ₩50,643 | ₩50,643 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,984 | ₩52,011 | ₩50,495 | ₩51,582 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,857 | ₩52,762 | ₩50,857 | ₩51,273 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩51,032 | ₩51,501 | ₩50,683 | ₩50,857 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,273 | ₩51,729 | ₩50,978 | ₩51,448 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩51,005 | ₩52,118 | ₩50,965 | ₩51,475 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,394 | ₩51,944 | ₩50,898 | ₩51,287 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,783 | ₩52,534 | ₩50,723 | ₩51,381 | -0.78% | 1.4만 |
|---|