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 | ₩82,748 | ₩84,084 | ₩82,614 | ₩83,068 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,256 | ₩84,084 | ₩81,999 | ₩82,788 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,124 | ₩84,726 | ₩82,360 | ₩82,841 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,234 | ₩85,474 | ₩83,870 | ₩84,378 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,314 | ₩85,702 | ₩83,710 | ₩85,140 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,819 | ₩85,234 | ₩82,681 | ₩84,873 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,712 | ₩85,207 | ₩83,309 | ₩84,405 | -0.36% | 2만 |
| 2026.09.30 | ₩85,514 | ₩85,514 | ₩83,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,766 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,485 | ₩86,704 | ₩83,603 | ₩85,167 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,737 | ₩85,782 | ₩83,616 | ₩85,220 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,670 | ₩84,445 | ₩83,336 | ₩83,870 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,058 | ₩84,793 | ₩83,670 | ₩84,619 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,285 | ₩84,285 | ₩82,948 | ₩83,884 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,868 | ₩85,100 | ₩82,868 | ₩84,726 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,280 | ₩82,921 | ₩81,999 | ₩82,534 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,213 | ₩83,844 | ₩80,863 | ₩82,200 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,761 | ₩85,127 | ₩81,211 | ₩82,788 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,625 | ₩84,325 | ₩80,369 | ₩82,814 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,088 | ₩82,026 | ₩79,847 | ₩81,772 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,144 | ₩83,068 | ₩80,435 | ₩80,943 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩81,946 | ₩81,959 | ₩79,994 | ₩81,157 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,251 | ₩82,601 | ₩81,251 | ₩81,999 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,732 | ₩82,654 | ₩81,090 | ₩82,654 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,191 | ₩84,191 | ₩80,128 | ₩81,692 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,231 | ₩84,686 | ₩83,322 | ₩84,392 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,301 | ₩85,367 | ₩83,443 | ₩84,405 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩83,897 | ₩85,608 | ₩83,082 | ₩85,301 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩83,977 | ₩84,592 | ₩81,237 | ₩84,071 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,445 | ₩85,768 | ₩82,173 | ₩83,296 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,138 | ₩85,702 | ₩82,921 | ₩84,285 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,812 | ₩84,178 | ₩81,812 | ₩83,817 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,135 | ₩84,392 | ₩81,010 | ₩83,242 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,708 | ₩84,044 | ₩81,104 | ₩82,895 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,387 | ₩83,496 | ₩81,171 | ₩82,347 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,454 | ₩83,389 | ₩80,863 | ₩81,478 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,424 | ₩84,672 | ₩80,475 | ₩83,002 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,670 | ₩84,739 | ₩81,478 | ₩81,612 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,369 | ₩84,552 | ₩80,369 | ₩83,977 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,863 | ₩84,432 | ₩80,048 | ₩82,748 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,571 | ₩81,598 | ₩77,642 | ₩80,729 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,449 | ₩81,879 | ₩79,927 | ₩81,224 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,813 | ₩79,647 | ₩76,813 | ₩79,647 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,827 | ₩78,270 | ₩76,399 | ₩76,653 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,835 | ₩78,618 | ₩74,728 | ₩75,610 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,501 | ₩75,102 | ₩73,392 | ₩74,835 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,848 | ₩75,944 | ₩73,004 | ₩75,076 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,407 | ₩75,316 | ₩73,512 | ₩74,087 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,559 | ₩76,666 | ₩73,124 | ₩74,514 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩75,998 | ₩77,535 | ₩75,998 | ₩77,081 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,089 | ₩76,907 | ₩74,848 | ₩75,998 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,858 | ₩79,353 | ₩74,448 | ₩75,156 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,522 | ₩80,288 | ₩77,522 | ₩80,061 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,853 | ₩79,593 | ₩76,853 | ₩79,593 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,857 | ₩76,867 | ₩71,734 | ₩75,958 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,710 | ₩74,087 | ₩61,710 | ₩72,095 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,156 | ₩70,598 | ₩64,156 | ₩70,104 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,285 | ₩62,285 | ₩60,560 | ₩61,349 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,354 | ₩63,488 | ₩62,311 | ₩62,311 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,049 | ₩64,049 | ₩62,044 | ₩62,819 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,020 | ₩64,477 | ₩62,739 | ₩63,554 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩62,966 | ₩63,568 | ₩62,164 | ₩63,514 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,594 | ₩63,594 | ₩63,153 | ₩63,207 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,142 | ₩64,142 | ₩62,472 | ₩62,472 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,260 | ₩63,434 | ₩62,940 | ₩63,434 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,768 | ₩64,690 | ₩63,127 | ₩63,220 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,156 | ₩65,212 | ₩63,461 | ₩64,169 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,554 | ₩64,944 | ₩62,833 | ₩63,875 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,434 | ₩64,423 | ₩63,434 | ₩63,488 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,378 | ₩64,998 | ₩62,378 | ₩62,833 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,756 | ₩64,690 | ₩58,756 | ₩63,635 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,223 | ₩65,853 | ₩63,768 | ₩64,958 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩64,971 | ₩65,359 | ₩62,806 | ₩63,782 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,584 | ₩64,878 | ₩63,046 | ₩64,463 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,621 | ₩66,829 | ₩62,605 | ₩65,412 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,656 | ₩63,568 | ₩61,656 | ₩63,568 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,325 | ₩63,514 | ₩61,309 | ₩62,472 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,520 | ₩61,777 | ₩60,520 | ₩61,643 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,108 | ₩61,108 | ₩59,825 | ₩60,240 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,280 | ₩61,002 | ₩58,810 | ₩60,654 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,491 | ₩60,654 | ₩58,997 | ₩59,197 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,652 | ₩61,790 | ₩59,398 | ₩59,398 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,155 | ₩61,790 | ₩58,155 | ₩60,119 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,748 | ₩61,550 | ₩60,748 | ₩60,881 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,438 | ₩61,362 | ₩59,438 | ₩60,788 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,836 | ₩60,173 | ₩58,836 | ₩59,959 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,328 | ₩59,505 | ₩56,471 | ₩58,836 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩57,967 | ₩59,210 | ₩57,473 | ₩58,195 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,155 | ₩59,384 | ₩58,155 | ₩58,449 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩56,965 | ₩59,264 | ₩56,965 | ₩59,023 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,842 | ₩58,262 | ₩55,842 | ₩56,858 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,511 | ₩57,179 | ₩56,243 | ₩56,243 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,842 | ₩57,433 | ₩55,842 | ₩56,912 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,805 | ₩56,805 | ₩56,203 | ₩56,404 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,281 | ₩56,912 | ₩55,281 | ₩56,698 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,190 | ₩57,379 | ₩55,495 | ₩55,588 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,711 | ₩57,045 | ₩54,786 | ₩56,217 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,767 | ₩57,767 | ₩55,829 | ₩56,350 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,110 | ₩58,195 | ₩56,110 | ₩57,754 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,577 | ₩57,045 | ₩55,936 | ₩56,658 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,695 | ₩56,524 | ₩53,249 | ₩56,257 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,246 | ₩57,246 | ₩54,880 | ₩55,602 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,054 | ₩55,575 | ₩54,145 | ₩54,426 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,869 | ₩56,257 | ₩54,679 | ₩55,722 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,666 | ₩56,070 | ₩52,541 | ₩54,172 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,176 | ₩56,176 | ₩54,733 | ₩54,933 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,615 | ₩56,123 | ₩55,067 | ₩55,602 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,896 | ₩55,949 | ₩55,054 | ₩55,615 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩56,952 | ₩56,952 | ₩55,896 | ₩55,896 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,484 | ₩57,139 | ₩56,430 | ₩56,430 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,765 | ₩56,765 | ₩55,067 | ₩56,016 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,254 | ₩55,816 | ₩54,332 | ₩54,586 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,519 | ₩56,471 | ₩54,519 | ₩55,896 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,388 | ₩55,575 | ₩54,091 | ₩54,479 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,361 | ₩55,896 | ₩54,639 | ₩54,933 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,364 | ₩56,497 | ₩55,522 | ₩55,682 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩55,963 | ₩57,473 | ₩55,481 | ₩56,123 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,847 | ₩58,515 | ₩55,949 | ₩56,684 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,157 | ₩59,758 | ₩56,043 | ₩58,114 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,322 | ₩63,006 | ₩60,854 | ₩60,854 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,737 | ₩62,392 | ₩61,189 | ₩61,429 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,429 | ₩62,298 | ₩61,336 | ₩61,523 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,801 | ₩62,164 | ₩59,718 | ₩61,523 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,398 | ₩60,119 | ₩58,716 | ₩60,093 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,082 | ₩61,135 | ₩58,903 | ₩58,930 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,643 | ₩61,817 | ₩60,012 | ₩60,440 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,454 | ₩62,044 | ₩59,598 | ₩61,469 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,721 | ₩61,483 | ₩59,638 | ₩59,892 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,614 | ₩61,710 | ₩59,852 | ₩61,336 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,643 | ₩61,790 | ₩60,146 | ₩60,480 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,464 | ₩60,320 | ₩57,874 | ₩58,649 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,518 | ₩60,534 | ₩58,970 | ₩59,398 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,210 | ₩60,133 | ₩58,876 | ₩59,865 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,226 | ₩60,975 | ₩58,729 | ₩60,039 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,611 | ₩60,587 | ₩58,823 | ₩60,026 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩58,943 | ₩59,638 | ₩57,673 | ₩58,957 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,368 | ₩59,050 | ₩58,275 | ₩58,622 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,133 | ₩60,320 | ₩58,662 | ₩59,050 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,545 | ₩60,761 | ₩58,756 | ₩59,384 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,491 | ₩60,881 | ₩58,930 | ₩59,491 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩57,941 | ₩60,814 | ₩57,941 | ₩60,146 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,275 | ₩58,636 | ₩57,540 | ₩58,021 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,796 | ₩58,810 | ₩57,460 | ₩58,756 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,266 | ₩60,266 | ₩57,807 | ₩57,887 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,469 | ₩61,483 | ₩59,344 | ₩59,946 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,772 | ₩63,234 | ₩59,438 | ₩61,483 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,783 | ₩58,783 | ₩57,633 | ₩58,542 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,125 | ₩58,582 | ₩56,831 | ₩57,032 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,206 | ₩59,384 | ₩57,059 | ₩57,687 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,112 | ₩59,438 | ₩57,112 | ₩57,714 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,789 | ₩58,315 | ₩54,492 | ₩58,315 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,511 | ₩58,114 | ₩56,511 | ₩56,805 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,435 | ₩59,197 | ₩57,473 | ₩58,208 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,090 | ₩60,146 | ₩58,449 | ₩58,930 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,146 | ₩60,146 | ₩58,141 | ₩58,916 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,264 | ₩60,373 | ₩59,264 | ₩59,839 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,627 | ₩60,854 | ₩60,159 | ₩60,159 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,376 | ₩62,098 | ₩59,491 | ₩61,322 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,050 | ₩60,774 | ₩59,037 | ₩60,774 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩59,999 | ₩60,814 | ₩58,997 | ₩60,119 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,440 | ₩60,520 | ₩58,275 | ₩58,729 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,783 | ₩60,948 | ₩57,780 | ₩59,879 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,435 | ₩59,117 | ₩57,446 | ₩58,395 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,023 | ₩60,146 | ₩58,302 | ₩58,636 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,288 | ₩60,146 | ₩58,288 | ₩59,237 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,887 | ₩59,799 | ₩57,887 | ₩59,117 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,184 | ₩59,184 | ₩58,101 | ₩58,997 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,622 | ₩58,876 | ₩57,820 | ₩58,529 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,569 | ₩59,251 | ₩57,941 | ₩58,810 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩58,943 | ₩60,226 | ₩58,810 | ₩59,063 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,620 | ₩60,413 | ₩57,620 | ₩59,625 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,406 | ₩59,237 | ₩57,406 | ₩58,836 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,155 | ₩59,237 | ₩57,005 | ₩58,810 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,393 | ₩58,368 | ₩57,192 | ₩57,740 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,019 | ₩58,235 | ₩56,511 | ₩58,074 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,666 | ₩56,150 | ₩54,666 | ₩55,856 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,602 | ₩55,602 | ₩54,252 | ₩55,415 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩54,974 | ₩55,067 | ₩54,466 | ₩55,000 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,136 | ₩57,072 | ₩53,797 | ₩55,468 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,769 | ₩58,769 | ₩56,150 | ₩56,163 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,805 | ₩59,678 | ₩56,497 | ₩56,497 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,288 | ₩59,197 | ₩57,660 | ₩59,197 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,658 | ₩58,810 | ₩56,658 | ₩58,703 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,526 | ₩57,633 | ₩57,152 | ₩57,152 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,885 | ₩59,157 | ₩56,885 | ₩58,395 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩57,954 | ₩58,703 | ₩57,927 | ₩58,703 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,179 | ₩57,874 | ₩57,032 | ₩57,874 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,433 | ₩58,288 | ₩56,805 | ₩57,620 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,286 | ₩58,729 | ₩56,978 | ₩57,473 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,243 | ₩57,754 | ₩56,203 | ₩56,684 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,136 | ₩57,647 | ₩56,070 | ₩56,537 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,664 | ₩56,484 | ₩53,664 | ₩55,735 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,757 | ₩53,864 | ₩52,969 | ₩53,517 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,899 | ₩54,800 | ₩51,899 | ₩53,797 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,664 | ₩54,105 | ₩53,436 | ₩53,744 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,236 | ₩53,891 | ₩53,236 | ₩53,878 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,463 | ₩53,958 | ₩52,367 | ₩53,958 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,441 | ₩55,441 | ₩53,530 | ₩54,279 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,107 | ₩55,789 | ₩54,238 | ₩54,238 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,669 | ₩55,669 | ₩54,506 | ₩54,907 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,532 | ₩56,577 | ₩54,532 | ₩55,602 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,615 | ₩56,217 | ₩55,000 | ₩55,548 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,390 | ₩56,965 | ₩55,174 | ₩56,631 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,123 | ₩57,005 | ₩55,548 | ₩56,377 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩55,923 | ₩57,125 | ₩55,161 | ₩56,658 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩53,984 | ₩56,577 | ₩53,971 | ₩55,923 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,664 | ₩54,974 | ₩53,356 | ₩54,532 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,113 | ₩54,372 | ₩51,579 | ₩54,078 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,828 | ₩51,953 | ₩49,828 | ₩51,953 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,534 | ₩50,001 | ₩47,596 | ₩49,520 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,494 | ₩49,494 | ₩47,703 | ₩47,703 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,587 | ₩49,587 | ₩47,743 | ₩47,743 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,799 | ₩50,910 | ₩48,799 | ₩49,547 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,429 | ₩50,429 | ₩49,734 | ₩49,774 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,870 | ₩51,004 | ₩50,523 | ₩51,004 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,480 | ₩50,496 | ₩49,480 | ₩50,349 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,451 | ₩49,480 | ₩48,438 | ₩48,852 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,785 | ₩50,202 | ₩48,785 | ₩49,453 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,627 | ₩49,988 | ₩48,959 | ₩49,520 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,919 | ₩49,614 | ₩48,531 | ₩49,614 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,571 | ₩49,066 | ₩48,571 | ₩48,919 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,809 | ₩49,373 | ₩47,809 | ₩49,293 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,865 | ₩48,865 | ₩47,449 | ₩47,449 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,184 | ₩48,184 | ₩47,716 | ₩47,729 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,117 | ₩48,799 | ₩47,569 | ₩47,662 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,785 | ₩49,908 | ₩47,983 | ₩48,037 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩49,948 | ₩49,948 | ₩48,905 | ₩49,280 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,520 | ₩50,042 | ₩49,119 | ₩49,654 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,068 | ₩50,068 | ₩48,852 | ₩48,852 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,266 | ₩50,964 | ₩49,266 | ₩49,333 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,839 | ₩49,681 | ₩48,839 | ₩49,280 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,453 | ₩50,162 | ₩48,745 | ₩49,240 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,801 | ₩50,242 | ₩49,453 | ₩49,921 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,122 | ₩50,844 | ₩49,801 | ₩50,844 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,910 | ₩50,910 | ₩49,961 | ₩50,362 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,044 | ₩51,044 | ₩50,122 | ₩50,696 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,619 | ₩51,659 | ₩50,790 | ₩50,803 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,768 | ₩52,768 | ₩51,218 | ₩51,218 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,458 | ₩52,768 | ₩50,710 | ₩51,311 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,381 | ₩52,381 | ₩51,458 | ₩51,565 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,541 | ₩52,594 | ₩51,592 | ₩52,073 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,472 | ₩52,621 | ₩51,472 | ₩52,621 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩50,924 | ₩53,049 | ₩50,523 | ₩51,926 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,456 | ₩51,432 | ₩50,189 | ₩51,432 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,790 | ₩51,392 | ₩50,456 | ₩50,456 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,792 | ₩51,819 | ₩50,309 | ₩51,392 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,670 | ₩52,568 | ₩50,670 | ₩51,084 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,844 | ₩51,311 | ₩50,496 | ₩50,670 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,084 | ₩51,539 | ₩50,790 | ₩51,258 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,817 | ₩51,926 | ₩50,777 | ₩51,285 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,204 | ₩51,752 | ₩50,710 | ₩51,097 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,592 | ₩52,340 | ₩50,536 | ₩51,191 | -0.78% | 1.4만 |
|---|