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 | ₩82,871 | ₩84,210 | ₩82,738 | ₩83,193 | +0.39% | 2.4만 |
| 2026.10.08 | ₩83,380 | ₩84,210 | ₩82,122 | ₩82,912 | -0.56% | 5.1만 |
| 2026.10.07 | ₩84,250 | ₩84,853 | ₩82,483 | ₩82,965 | -1.53% | 2.9만 |
| 2026.10.06 | ₩85,361 | ₩85,602 | ₩83,996 | ₩84,505 | -1.00% | 2.1만 |
| 2026.10.05 | ₩85,442 | ₩85,830 | ₩83,835 | ₩85,268 | -0.20% | 3.8만 |
| 2026.10.02 | ₩84,946 | ₩85,361 | ₩82,805 | ₩85,000 | +0.06% | 3.5만 |
| 2026.10.01 | ₩84,839 | ₩85,334 | ₩83,434 | ₩84,531 | -0.36% | 2만 |
| 2026.09.30 | ₩85,642 | ₩85,642 | ₩83,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,893 |
| -0.88% |
| 3.3만 |
| 2026.09.29 | ₩84,612 | ₩86,834 | ₩83,728 | ₩85,294 | +0.81% | 3.9만 |
|---|
| 2026.09.28 | ₩83,862 | ₩85,910 | ₩83,742 | ₩85,348 | +1.77% | 7.3만 |
|---|
| 2026.09.25 | ₩83,795 | ₩84,571 | ₩83,460 | ₩83,996 | +0.24% | 2.5만 |
|---|
| 2026.09.24 | ₩84,183 | ₩84,920 | ₩83,795 | ₩84,746 | +0.67% | 2.7만 |
|---|
| 2026.09.23 | ₩84,411 | ₩84,411 | ₩83,072 | ₩84,009 | -0.48% | 4.5만 |
|---|
| 2026.09.22 | ₩82,992 | ₩85,227 | ₩82,992 | ₩84,853 | +2.24% | 5.2만 |
|---|
| 2026.09.21 | ₩82,403 | ₩83,046 | ₩82,122 | ₩82,657 | +0.31% | 2.5만 |
|---|
| 2026.09.18 | ₩82,336 | ₩83,969 | ₩80,984 | ₩82,323 | -0.02% | 8.7만 |
|---|
| 2026.09.17 | ₩82,885 | ₩85,254 | ₩81,332 | ₩82,912 | +0.03% | 11.5만 |
|---|
| 2026.09.16 | ₩81,747 | ₩84,451 | ₩80,489 | ₩82,938 | +1.46% | 9.2만 |
|---|
| 2026.09.15 | ₩80,208 | ₩82,149 | ₩79,967 | ₩81,894 | +2.10% | 4.3만 |
|---|
| 2026.09.14 | ₩81,265 | ₩83,193 | ₩80,556 | ₩81,064 | -0.25% | 16.1만 |
|---|
| 2026.09.11 | ₩82,068 | ₩82,082 | ₩80,114 | ₩81,279 | -0.96% | 2.8만 |
|---|
| 2026.09.10 | ₩81,372 | ₩82,724 | ₩81,372 | ₩82,122 | +0.92% | 2.5만 |
|---|
| 2026.09.09 | ₩81,854 | ₩82,778 | ₩81,212 | ₩82,778 | +1.13% | 3.1만 |
|---|
| 2026.09.08 | ₩84,317 | ₩84,317 | ₩80,248 | ₩81,814 | -2.97% | 2.7만 |
|---|
| 2026.09.04 | ₩84,357 | ₩84,812 | ₩83,447 | ₩84,518 | +0.19% | 1.5만 |
|---|
| 2026.09.03 | ₩85,428 | ₩85,495 | ₩83,568 | ₩84,531 | -1.05% | 2.5만 |
|---|
| 2026.09.02 | ₩84,023 | ₩85,736 | ₩83,206 | ₩85,428 | +1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩84,103 | ₩84,719 | ₩81,359 | ₩84,197 | +0.11% | 2.8만 |
|---|
| 2026.08.31 | ₩84,571 | ₩85,897 | ₩82,296 | ₩83,420 | -1.36% | 4.2만 |
|---|
| 2026.08.28 | ₩84,264 | ₩85,830 | ₩83,046 | ₩84,411 | +0.17% | 2.1만 |
|---|
| 2026.08.27 | ₩81,934 | ₩84,304 | ₩81,934 | ₩83,942 | +2.45% | 2.1만 |
|---|
| 2026.08.26 | ₩83,260 | ₩84,518 | ₩81,131 | ₩83,367 | +0.13% | 3.5만 |
|---|
| 2026.08.25 | ₩82,831 | ₩84,170 | ₩81,225 | ₩83,019 | +0.23% | 3.8만 |
|---|
| 2026.08.24 | ₩82,510 | ₩83,621 | ₩81,292 | ₩82,470 | -0.05% | 3.6만 |
|---|
| 2026.08.21 | ₩82,577 | ₩83,514 | ₩80,984 | ₩81,600 | -1.18% | 3.6만 |
|---|
| 2026.08.20 | ₩81,546 | ₩84,799 | ₩80,596 | ₩83,126 | +1.94% | 4.4만 |
|---|
| 2026.08.19 | ₩83,795 | ₩84,866 | ₩81,600 | ₩81,734 | -2.46% | 2.8만 |
|---|
| 2026.08.18 | ₩80,489 | ₩84,679 | ₩80,489 | ₩84,103 | +4.49% | 5.2만 |
|---|
| 2026.08.17 | ₩80,984 | ₩84,558 | ₩80,168 | ₩82,871 | +2.33% | 7.1만 |
|---|
| 2026.08.14 | ₩81,694 | ₩81,720 | ₩77,758 | ₩80,850 | -1.03% | 2만 |
|---|
| 2026.08.13 | ₩80,569 | ₩82,001 | ₩80,047 | ₩81,346 | +0.96% | 2.3만 |
|---|
| 2026.08.12 | ₩76,928 | ₩79,766 | ₩76,928 | ₩79,766 | +3.69% | 3.2만 |
|---|
| 2026.08.11 | ₩76,942 | ₩78,387 | ₩76,513 | ₩76,768 | -0.23% | 2.2만 |
|---|
| 2026.08.10 | ₩74,947 | ₩78,735 | ₩74,840 | ₩75,723 | +1.04% | 8.2만 |
|---|
| 2026.08.07 | ₩74,612 | ₩75,215 | ₩73,501 | ₩74,947 | +0.45% | 1.5만 |
|---|
| 2026.08.06 | ₩74,960 | ₩76,058 | ₩73,113 | ₩75,188 | +0.30% | 3.2만 |
|---|
| 2026.08.05 | ₩74,519 | ₩75,429 | ₩73,622 | ₩74,197 | -0.43% | 2.5만 |
|---|
| 2026.08.04 | ₩76,674 | ₩76,781 | ₩73,234 | ₩74,626 | -2.67% | 6.8만 |
|---|
| 2026.08.03 | ₩76,112 | ₩77,651 | ₩76,112 | ₩77,196 | +1.42% | 1.8만 |
|---|
| 2026.07.31 | ₩75,201 | ₩77,022 | ₩74,960 | ₩76,112 | +1.21% | 1.4만 |
|---|
| 2026.07.30 | ₩78,976 | ₩79,471 | ₩74,559 | ₩75,268 | -4.69% | 5.2만 |
|---|
| 2026.07.29 | ₩77,638 | ₩80,409 | ₩77,638 | ₩80,181 | +3.28% | 5.8만 |
|---|
| 2026.07.28 | ₩76,968 | ₩79,712 | ₩76,968 | ₩79,712 | +3.57% | 4.7만 |
|---|
| 2026.07.27 | ₩72,966 | ₩76,982 | ₩71,842 | ₩76,072 | +4.26% | 5.4만 |
|---|
| 2026.07.24 | ₩61,802 | ₩74,197 | ₩61,802 | ₩72,203 | +16.83% | 5.8만 |
|---|
| 2026.07.23 | ₩64,252 | ₩70,704 | ₩64,252 | ₩70,209 | +9.27% | 3.3만 |
|---|
| 2026.07.22 | ₩62,378 | ₩62,378 | ₩60,651 | ₩61,441 | -1.50% | 2.3만 |
|---|
| 2026.07.21 | ₩63,449 | ₩63,583 | ₩62,405 | ₩62,405 | -1.65% | 1.3만 |
|---|
| 2026.07.20 | ₩64,145 | ₩64,145 | ₩62,137 | ₩62,913 | -1.92% | 2.2만 |
|---|
| 2026.07.17 | ₩63,114 | ₩64,573 | ₩62,833 | ₩63,649 | +0.85% | 1.1만 |
|---|
| 2026.07.16 | ₩63,061 | ₩63,663 | ₩62,257 | ₩63,609 | +0.87% | 4.3천 |
|---|
| 2026.07.15 | ₩63,690 | ₩63,690 | ₩63,248 | ₩63,301 | -0.61% | 3.5천 |
|---|
| 2026.07.14 | ₩64,238 | ₩64,238 | ₩62,565 | ₩62,565 | -2.60% | 4.1천 |
|---|
| 2026.07.13 | ₩63,355 | ₩63,529 | ₩63,034 | ₩63,529 | +0.27% | 4.5천 |
|---|
| 2026.07.10 | ₩63,864 | ₩64,787 | ₩63,221 | ₩63,315 | -0.86% | 1.4만 |
|---|
| 2026.07.09 | ₩64,252 | ₩65,309 | ₩63,556 | ₩64,265 | +0.02% | 1만 |
|---|
| 2026.07.08 | ₩63,649 | ₩65,042 | ₩62,927 | ₩63,971 | +0.50% | 8.6천 |
|---|
| 2026.07.07 | ₩63,529 | ₩64,520 | ₩63,529 | ₩63,583 | +0.08% | 1만 |
|---|
| 2026.07.06 | ₩62,472 | ₩65,095 | ₩62,472 | ₩62,927 | +0.73% | 8.3천 |
|---|
| 2026.07.02 | ₩58,844 | ₩64,787 | ₩58,844 | ₩63,730 | +8.30% | 3.1천 |
|---|
| 2026.07.01 | ₩64,319 | ₩65,952 | ₩63,864 | ₩65,055 | +1.14% | 1.3만 |
|---|
| 2026.06.30 | ₩65,068 | ₩65,457 | ₩62,900 | ₩63,877 | -1.83% | 3.1만 |
|---|
| 2026.06.29 | ₩64,680 | ₩64,975 | ₩63,141 | ₩64,560 | -0.19% | 3만 |
|---|
| 2026.06.26 | ₩63,716 | ₩66,929 | ₩62,699 | ₩65,510 | +2.82% | 10.4만 |
|---|
| 2026.06.25 | ₩61,749 | ₩63,663 | ₩61,749 | ₩63,663 | +3.10% | 7.4천 |
|---|
| 2026.06.24 | ₩62,418 | ₩63,609 | ₩61,401 | ₩62,565 | +0.24% | 1.3만 |
|---|
| 2026.06.23 | ₩60,611 | ₩61,869 | ₩60,611 | ₩61,735 | +1.86% | 1.4만 |
|---|
| 2026.06.22 | ₩61,200 | ₩61,200 | ₩59,915 | ₩60,330 | -1.42% | 1.3만 |
|---|
| 2026.06.18 | ₩60,370 | ₩61,093 | ₩58,898 | ₩60,745 | +0.62% | 3.8만 |
|---|
| 2026.06.17 | ₩59,580 | ₩60,745 | ₩59,085 | ₩59,286 | -0.49% | 1.4만 |
|---|
| 2026.06.16 | ₩59,741 | ₩61,883 | ₩59,486 | ₩59,486 | -0.43% | 1.7만 |
|---|
| 2026.06.15 | ₩58,242 | ₩61,883 | ₩58,242 | ₩60,209 | +3.38% | 1.3만 |
|---|
| 2026.06.12 | ₩60,838 | ₩61,642 | ₩60,838 | ₩60,972 | +0.22% | 9.2천 |
|---|
| 2026.06.11 | ₩59,527 | ₩61,454 | ₩59,527 | ₩60,879 | +2.27% | 2.2만 |
|---|
| 2026.06.10 | ₩58,924 | ₩60,263 | ₩58,924 | ₩60,049 | +1.91% | 1.3만 |
|---|
| 2026.06.09 | ₩58,416 | ₩59,594 | ₩56,555 | ₩58,924 | +0.87% | 1.2만 |
|---|
| 2026.06.08 | ₩58,054 | ₩59,299 | ₩57,559 | ₩58,282 | +0.39% | 1만 |
|---|
| 2026.06.05 | ₩58,242 | ₩59,473 | ₩58,242 | ₩58,536 | +0.51% | 1.6만 |
|---|
| 2026.06.04 | ₩57,050 | ₩59,353 | ₩57,050 | ₩59,112 | +3.61% | 1.6만 |
|---|
| 2026.06.03 | ₩55,926 | ₩58,349 | ₩55,926 | ₩56,943 | +1.82% | 1.4만 |
|---|
| 2026.06.02 | ₩56,595 | ₩57,264 | ₩56,327 | ₩56,327 | -0.47% | 1.2만 |
|---|
| 2026.06.01 | ₩55,926 | ₩57,519 | ₩55,926 | ₩56,997 | +1.91% | 1.1만 |
|---|
| 2026.05.29 | ₩56,890 | ₩56,890 | ₩56,287 | ₩56,488 | -0.71% | 1.3만 |
|---|
| 2026.05.28 | ₩55,364 | ₩56,997 | ₩55,364 | ₩56,783 | +2.56% | 2.2만 |
|---|
| 2026.05.27 | ₩56,274 | ₩57,465 | ₩55,578 | ₩55,672 | -1.07% | 1.1만 |
|---|
| 2026.05.26 | ₩56,796 | ₩57,131 | ₩54,868 | ₩56,301 | -0.87% | 3.9만 |
|---|
| 2026.05.22 | ₩57,853 | ₩57,853 | ₩55,912 | ₩56,435 | -2.45% | 2.5만 |
|---|
| 2026.05.21 | ₩56,194 | ₩58,282 | ₩56,194 | ₩57,840 | +2.93% | 3.6만 |
|---|
| 2026.05.20 | ₩56,662 | ₩57,131 | ₩56,020 | ₩56,742 | +0.14% | 1.5만 |
|---|
| 2026.05.19 | ₩55,779 | ₩56,609 | ₩53,329 | ₩56,341 | +1.01% | 3.3만 |
|---|
| 2026.05.18 | ₩57,331 | ₩57,331 | ₩54,962 | ₩55,685 | -2.87% | 2.3만 |
|---|
| 2026.05.15 | ₩55,136 | ₩55,658 | ₩54,226 | ₩54,507 | -1.14% | 3.9만 |
|---|
| 2026.05.14 | ₩55,953 | ₩56,341 | ₩54,761 | ₩55,805 | -0.26% | 1.9만 |
|---|
| 2026.05.13 | ₩54,748 | ₩56,153 | ₩52,620 | ₩54,253 | -0.90% | 6.7만 |
|---|
| 2026.05.12 | ₩56,261 | ₩56,261 | ₩54,815 | ₩55,016 | -2.21% | 7.6천 |
|---|
| 2026.05.11 | ₩55,698 | ₩56,207 | ₩55,149 | ₩55,685 | -0.02% | 1만 |
|---|
| 2026.05.08 | ₩55,979 | ₩56,033 | ₩55,136 | ₩55,698 | -0.50% | 8.4천 |
|---|
| 2026.05.07 | ₩57,037 | ₩57,037 | ₩55,979 | ₩55,979 | -1.85% | 4.4천 |
|---|
| 2026.05.06 | ₩56,568 | ₩57,224 | ₩56,515 | ₩56,515 | -0.09% | 1.5만 |
|---|
| 2026.05.05 | ₩56,849 | ₩56,849 | ₩55,149 | ₩56,100 | -1.32% | 1.4만 |
|---|
| 2026.05.04 | ₩55,337 | ₩55,899 | ₩54,413 | ₩54,668 | -1.21% | 2.8만 |
|---|
| 2026.05.01 | ₩54,601 | ₩56,555 | ₩54,601 | ₩55,979 | +2.53% | 1.7만 |
|---|
| 2026.04.30 | ₩55,471 | ₩55,658 | ₩54,172 | ₩54,561 | -1.64% | 2.1만 |
|---|
| 2026.04.29 | ₩55,444 | ₩55,979 | ₩54,721 | ₩55,016 | -0.77% | 2.9만 |
|---|
| 2026.04.28 | ₩56,448 | ₩56,582 | ₩55,605 | ₩55,765 | -1.21% | 8.4천 |
|---|
| 2026.04.27 | ₩56,046 | ₩57,559 | ₩55,564 | ₩56,207 | +0.29% | 2.9만 |
|---|
| 2026.04.24 | ₩57,934 | ₩58,603 | ₩56,033 | ₩56,769 | -2.01% | 1.5만 |
|---|
| 2026.04.23 | ₩59,246 | ₩59,848 | ₩56,127 | ₩58,201 | -1.76% | 4.3만 |
|---|
| 2026.04.22 | ₩61,414 | ₩63,101 | ₩60,946 | ₩60,946 | -0.76% | 2.4만 |
|---|
| 2026.04.21 | ₩61,829 | ₩62,485 | ₩61,280 | ₩61,521 | -0.50% | 2만 |
|---|
| 2026.04.20 | ₩61,521 | ₩62,391 | ₩61,427 | ₩61,615 | +0.15% | 1.6만 |
|---|
| 2026.04.17 | ₩60,892 | ₩62,257 | ₩59,808 | ₩61,615 | +1.19% | 2.3만 |
|---|
| 2026.04.16 | ₩59,486 | ₩60,209 | ₩58,804 | ₩60,183 | +1.17% | 1.2만 |
|---|
| 2026.04.15 | ₩61,173 | ₩61,227 | ₩58,991 | ₩59,018 | -3.52% | 2.6만 |
|---|
| 2026.04.14 | ₩61,735 | ₩61,909 | ₩60,102 | ₩60,531 | -1.95% | 1.3만 |
|---|
| 2026.04.13 | ₩60,544 | ₩62,137 | ₩59,687 | ₩61,561 | +1.68% | 2.2만 |
|---|
| 2026.04.10 | ₩60,812 | ₩61,575 | ₩59,727 | ₩59,982 | -1.36% | 1만 |
|---|
| 2026.04.09 | ₩60,705 | ₩61,802 | ₩59,942 | ₩61,427 | +1.19% | 1.7만 |
|---|
| 2026.04.08 | ₩61,735 | ₩61,883 | ₩60,236 | ₩60,571 | -1.89% | 2.1만 |
|---|
| 2026.04.07 | ₩59,553 | ₩60,410 | ₩57,961 | ₩58,737 | -1.37% | 3만 |
|---|
| 2026.04.06 | ₩59,607 | ₩60,624 | ₩59,058 | ₩59,486 | -0.20% | 1.3만 |
|---|
| 2026.04.02 | ₩59,299 | ₩60,223 | ₩58,964 | ₩59,955 | +1.11% | 1.4만 |
|---|
| 2026.04.01 | ₩60,316 | ₩61,066 | ₩58,817 | ₩60,129 | -0.31% | 1.7만 |
|---|
| 2026.03.31 | ₩59,701 | ₩60,678 | ₩58,911 | ₩60,116 | +0.70% | 3만 |
|---|
| 2026.03.30 | ₩59,031 | ₩59,727 | ₩57,760 | ₩59,045 | +0.02% | 1.4만 |
|---|
| 2026.03.27 | ₩58,456 | ₩59,138 | ₩58,362 | ₩58,710 | +0.44% | 1.1만 |
|---|
| 2026.03.26 | ₩60,223 | ₩60,410 | ₩58,750 | ₩59,138 | -1.80% | 1.2만 |
|---|
| 2026.03.25 | ₩59,634 | ₩60,852 | ₩58,844 | ₩59,473 | -0.27% | 2.2만 |
|---|
| 2026.03.24 | ₩59,580 | ₩60,972 | ₩59,018 | ₩59,580 | 0.00% | 2.9만 |
|---|
| 2026.03.23 | ₩58,027 | ₩60,905 | ₩58,027 | ₩60,236 | +3.81% | 2.9만 |
|---|
| 2026.03.20 | ₩58,362 | ₩58,724 | ₩57,626 | ₩58,108 | -0.44% | 2.2만 |
|---|
| 2026.03.19 | ₩58,884 | ₩58,898 | ₩57,546 | ₩58,844 | -0.07% | 1.1만 |
|---|
| 2026.03.18 | ₩60,357 | ₩60,357 | ₩57,894 | ₩57,974 | -3.95% | 2.3만 |
|---|
| 2026.03.17 | ₩61,561 | ₩61,575 | ₩59,433 | ₩60,035 | -2.48% | 1만 |
|---|
| 2026.03.16 | ₩59,861 | ₩63,328 | ₩59,527 | ₩61,575 | +2.86% | 3.9만 |
|---|
| 2026.03.13 | ₩58,871 | ₩58,871 | ₩57,720 | ₩58,630 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩57,211 | ₩58,670 | ₩56,916 | ₩57,117 | -0.16% | 1.2만 |
|---|
| 2026.03.11 | ₩57,291 | ₩59,473 | ₩57,144 | ₩57,773 | +0.84% | 2.4만 |
|---|
| 2026.03.10 | ₩57,198 | ₩59,527 | ₩57,198 | ₩57,800 | +1.05% | 2.9만 |
|---|
| 2026.03.09 | ₩55,872 | ₩58,402 | ₩54,574 | ₩58,402 | +4.53% | 5.4만 |
|---|
| 2026.03.06 | ₩56,595 | ₩58,201 | ₩56,595 | ₩56,890 | +0.52% | 2만 |
|---|
| 2026.03.05 | ₩58,523 | ₩59,286 | ₩57,559 | ₩58,295 | -0.39% | 2.1만 |
|---|
| 2026.03.04 | ₩59,179 | ₩60,236 | ₩58,536 | ₩59,018 | -0.27% | 1.4만 |
|---|
| 2026.03.03 | ₩60,236 | ₩60,236 | ₩58,228 | ₩59,005 | -2.04% | 1.3만 |
|---|
| 2026.03.02 | ₩59,353 | ₩60,464 | ₩59,353 | ₩59,928 | +0.97% | 7.5천 |
|---|
| 2026.02.27 | ₩60,718 | ₩60,946 | ₩60,249 | ₩60,249 | -0.77% | 1만 |
|---|
| 2026.02.26 | ₩61,468 | ₩62,190 | ₩59,580 | ₩61,414 | -0.09% | 1.2만 |
|---|
| 2026.02.25 | ₩59,138 | ₩60,865 | ₩59,125 | ₩60,865 | +2.92% | 3.5천 |
|---|
| 2026.02.24 | ₩60,089 | ₩60,905 | ₩59,085 | ₩60,209 | +0.20% | 7.2천 |
|---|
| 2026.02.23 | ₩60,531 | ₩60,611 | ₩58,362 | ₩58,817 | -2.83% | 2.1만 |
|---|
| 2026.02.20 | ₩58,871 | ₩61,039 | ₩57,867 | ₩59,968 | +1.86% | 1.7만 |
|---|
| 2026.02.19 | ₩58,523 | ₩59,205 | ₩57,532 | ₩58,483 | -0.07% | 1.6만 |
|---|
| 2026.02.18 | ₩59,112 | ₩60,236 | ₩58,389 | ₩58,724 | -0.66% | 9.1천 |
|---|
| 2026.02.17 | ₩58,375 | ₩60,236 | ₩58,375 | ₩59,326 | +1.63% | 1.2만 |
|---|
| 2026.02.13 | ₩57,974 | ₩59,888 | ₩57,974 | ₩59,205 | +2.12% | 4.5천 |
|---|
| 2026.02.12 | ₩59,272 | ₩59,272 | ₩58,188 | ₩59,085 | -0.32% | 5.9천 |
|---|
| 2026.02.11 | ₩58,710 | ₩58,964 | ₩57,907 | ₩58,616 | -0.16% | 6.4천 |
|---|
| 2026.02.10 | ₩58,657 | ₩59,339 | ₩58,027 | ₩58,898 | +0.41% | 9.6천 |
|---|
| 2026.02.09 | ₩59,031 | ₩60,316 | ₩58,898 | ₩59,152 | +0.20% | 3.6천 |
|---|
| 2026.02.06 | ₩57,706 | ₩60,504 | ₩57,706 | ₩59,714 | +3.48% | 9.6천 |
|---|
| 2026.02.05 | ₩57,492 | ₩59,326 | ₩57,492 | ₩58,924 | +2.49% | 8.7천 |
|---|
| 2026.02.04 | ₩58,242 | ₩59,326 | ₩57,090 | ₩58,898 | +1.13% | 1.3만 |
|---|
| 2026.02.03 | ₩57,479 | ₩58,456 | ₩57,278 | ₩57,827 | +0.61% | 2.5천 |
|---|
| 2026.02.02 | ₩57,104 | ₩58,322 | ₩56,595 | ₩58,161 | +1.85% | 1.1만 |
|---|
| 2026.01.30 | ₩54,748 | ₩56,234 | ₩54,748 | ₩55,939 | +2.18% | 5.4천 |
|---|
| 2026.01.29 | ₩55,685 | ₩55,685 | ₩54,333 | ₩55,498 | -0.34% | 3.7천 |
|---|
| 2026.01.28 | ₩55,056 | ₩55,149 | ₩54,547 | ₩55,083 | +0.05% | 9.9천 |
|---|
| 2026.01.27 | ₩56,220 | ₩57,157 | ₩53,878 | ₩55,551 | -1.19% | 3.2만 |
|---|
| 2026.01.26 | ₩58,857 | ₩58,857 | ₩56,234 | ₩56,247 | -4.43% | 7.1천 |
|---|
| 2026.01.23 | ₩56,890 | ₩59,768 | ₩56,582 | ₩56,582 | -0.54% | 1.3만 |
|---|
| 2026.01.22 | ₩58,375 | ₩59,286 | ₩57,746 | ₩59,286 | +1.56% | 1만 |
|---|
| 2026.01.21 | ₩56,742 | ₩58,898 | ₩56,742 | ₩58,790 | +3.61% | 5.7천 |
|---|
| 2026.01.20 | ₩57,612 | ₩57,720 | ₩57,238 | ₩57,238 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩56,970 | ₩59,246 | ₩56,970 | ₩58,483 | +2.66% | 1.3만 |
|---|
| 2026.01.15 | ₩58,041 | ₩58,790 | ₩58,014 | ₩58,790 | +1.29% | 3.9천 |
|---|
| 2026.01.14 | ₩57,264 | ₩57,961 | ₩57,117 | ₩57,961 | +1.22% | 2.9천 |
|---|
| 2026.01.13 | ₩57,519 | ₩58,375 | ₩56,890 | ₩57,706 | +0.33% | 7.2천 |
|---|
| 2026.01.12 | ₩57,372 | ₩58,817 | ₩57,064 | ₩57,559 | +0.33% | 1.2만 |
|---|
| 2026.01.09 | ₩56,327 | ₩57,840 | ₩56,287 | ₩56,769 | +0.78% | 5.5천 |
|---|
| 2026.01.08 | ₩56,220 | ₩57,733 | ₩56,153 | ₩56,622 | +0.71% | 5.6천 |
|---|
| 2026.01.07 | ₩53,744 | ₩56,568 | ₩53,744 | ₩55,819 | +3.86% | 1.6만 |
|---|
| 2026.01.06 | ₩53,838 | ₩53,945 | ₩53,048 | ₩53,597 | -0.45% | 1.6만 |
|---|
| 2026.01.05 | ₩51,977 | ₩54,882 | ₩51,977 | ₩53,878 | +3.66% | 7.3천 |
|---|
| 2026.01.02 | ₩53,744 | ₩54,186 | ₩53,516 | ₩53,824 | +0.15% | 6.7천 |
|---|
| 2025.12.31 | ₩53,316 | ₩53,972 | ₩53,316 | ₩53,958 | +1.21% | 3.6천 |
|---|
| 2025.12.30 | ₩53,543 | ₩54,038 | ₩52,446 | ₩54,038 | +0.92% | 6.7천 |
|---|
| 2025.12.29 | ₩55,524 | ₩55,524 | ₩53,610 | ₩54,360 | -2.10% | 6.8천 |
|---|
| 2025.12.26 | ₩55,190 | ₩55,872 | ₩54,320 | ₩54,320 | -1.58% | 4천 |
|---|
| 2025.12.24 | ₩55,752 | ₩55,752 | ₩54,587 | ₩54,989 | -1.37% | 3.4천 |
|---|
| 2025.12.23 | ₩54,614 | ₩56,662 | ₩54,614 | ₩55,685 | +1.96% | 5.3천 |
|---|
| 2025.12.22 | ₩55,698 | ₩56,301 | ₩55,083 | ₩55,631 | -0.12% | 7.4천 |
|---|
| 2025.12.19 | ₩56,475 | ₩57,050 | ₩55,257 | ₩56,716 | +0.43% | 2.5만 |
|---|
| 2025.12.18 | ₩56,207 | ₩57,090 | ₩55,631 | ₩56,461 | +0.45% | 5.8천 |
|---|
| 2025.12.17 | ₩56,006 | ₩57,211 | ₩55,243 | ₩56,742 | +1.31% | 5.1천 |
|---|
| 2025.12.16 | ₩54,065 | ₩56,662 | ₩54,052 | ₩56,006 | +3.59% | 7.7천 |
|---|
| 2025.12.15 | ₩53,744 | ₩55,056 | ₩53,436 | ₩54,614 | +1.62% | 9.9천 |
|---|
| 2025.12.12 | ₩52,191 | ₩54,453 | ₩51,656 | ₩54,159 | +3.77% | 1.5만 |
|---|
| 2025.12.11 | ₩49,902 | ₩52,031 | ₩49,902 | ₩52,031 | +4.27% | 1.2만 |
|---|
| 2025.12.10 | ₩49,608 | ₩50,076 | ₩47,667 | ₩49,594 | -0.03% | 1.3만 |
|---|
| 2025.12.09 | ₩49,568 | ₩49,568 | ₩47,774 | ₩47,774 | -3.62% | 1.1만 |
|---|
| 2025.12.08 | ₩49,661 | ₩49,661 | ₩47,814 | ₩47,814 | -3.72% | 4.5천 |
|---|
| 2025.12.05 | ₩48,872 | ₩50,987 | ₩48,872 | ₩49,621 | +1.53% | 5.2천 |
|---|
| 2025.12.04 | ₩50,505 | ₩50,505 | ₩49,809 | ₩49,849 | -1.30% | 3.1천 |
|---|
| 2025.12.03 | ₩50,946 | ₩51,080 | ₩50,598 | ₩51,080 | +0.26% | 6천 |
|---|
| 2025.12.02 | ₩49,554 | ₩50,572 | ₩49,554 | ₩50,424 | +1.76% | 7.5천 |
|---|
| 2025.12.01 | ₩48,524 | ₩49,554 | ₩48,510 | ₩48,925 | +0.83% | 4.4천 |
|---|
| 2025.11.28 | ₩48,858 | ₩50,277 | ₩48,858 | ₩49,527 | +1.37% | 8.5천 |
|---|
| 2025.11.26 | ₩49,701 | ₩50,063 | ₩49,032 | ₩49,594 | -0.22% | 5.5천 |
|---|
| 2025.11.25 | ₩48,992 | ₩49,688 | ₩48,604 | ₩49,688 | +1.42% | 6.8천 |
|---|
| 2025.11.24 | ₩48,644 | ₩49,139 | ₩48,644 | ₩48,992 | +0.72% | 6.4천 |
|---|
| 2025.11.21 | ₩47,881 | ₩49,447 | ₩47,881 | ₩49,367 | +3.10% | 8.6천 |
|---|
| 2025.11.20 | ₩48,938 | ₩48,938 | ₩47,520 | ₩47,520 | -2.90% | 1만 |
|---|
| 2025.11.19 | ₩48,256 | ₩48,256 | ₩47,787 | ₩47,801 | -0.94% | 6.6천 |
|---|
| 2025.11.18 | ₩48,189 | ₩48,872 | ₩47,640 | ₩47,734 | -0.94% | 1.3만 |
|---|
| 2025.11.17 | ₩48,858 | ₩49,983 | ₩48,055 | ₩48,109 | -1.53% | 8.3천 |
|---|
| 2025.11.14 | ₩50,023 | ₩50,023 | ₩48,979 | ₩49,353 | -1.34% | 1.6만 |
|---|
| 2025.11.13 | ₩49,594 | ₩50,116 | ₩49,193 | ₩49,728 | +0.27% | 2.6만 |
|---|
| 2025.11.12 | ₩50,143 | ₩50,143 | ₩48,925 | ₩48,925 | -2.43% | 1.5만 |
|---|
| 2025.11.11 | ₩49,340 | ₩51,040 | ₩49,340 | ₩49,407 | +0.14% | 1.2만 |
|---|
| 2025.11.10 | ₩48,912 | ₩49,755 | ₩48,912 | ₩49,353 | +0.90% | 6.8천 |
|---|
| 2025.11.07 | ₩49,527 | ₩50,237 | ₩48,818 | ₩49,313 | -0.43% | 1.2만 |
|---|
| 2025.11.06 | ₩49,875 | ₩50,317 | ₩49,527 | ₩49,996 | +0.24% | 8.1천 |
|---|
| 2025.11.05 | ₩50,197 | ₩50,920 | ₩49,875 | ₩50,920 | +1.44% | 5.3천 |
|---|
| 2025.11.04 | ₩50,987 | ₩50,987 | ₩50,036 | ₩50,438 | -1.08% | 7.2천 |
|---|
| 2025.11.03 | ₩51,120 | ₩51,120 | ₩50,197 | ₩50,772 | -0.68% | 5.9천 |
|---|
| 2025.10.31 | ₩51,696 | ₩51,736 | ₩50,866 | ₩50,879 | -1.58% | 6.4천 |
|---|
| 2025.10.30 | ₩52,847 | ₩52,847 | ₩51,294 | ₩51,294 | -2.94% | 8.6천 |
|---|
| 2025.10.29 | ₩51,535 | ₩52,847 | ₩50,786 | ₩51,388 | -0.29% | 2.2만 |
|---|
| 2025.10.28 | ₩52,459 | ₩52,459 | ₩51,535 | ₩51,642 | -1.56% | 9.2천 |
|---|
| 2025.10.27 | ₩52,620 | ₩52,673 | ₩51,669 | ₩52,151 | -0.89% | 1.8만 |
|---|
| 2025.10.24 | ₩51,549 | ₩52,700 | ₩51,549 | ₩52,700 | +2.23% | 4.4천 |
|---|
| 2025.10.23 | ₩51,000 | ₩53,128 | ₩50,598 | ₩52,004 | +1.97% | 1.7만 |
|---|
| 2025.10.22 | ₩50,531 | ₩51,509 | ₩50,264 | ₩51,509 | +1.93% | 9.2천 |
|---|
| 2025.10.21 | ₩50,866 | ₩51,468 | ₩50,531 | ₩50,531 | -0.66% | 8.7천 |
|---|
| 2025.10.20 | ₩51,870 | ₩51,897 | ₩50,384 | ₩51,468 | -0.77% | 9.2천 |
|---|
| 2025.10.17 | ₩50,746 | ₩52,646 | ₩50,746 | ₩51,161 | +0.82% | 1.5만 |
|---|
| 2025.10.16 | ₩50,920 | ₩51,388 | ₩50,572 | ₩50,746 | -0.34% | 6.2천 |
|---|
| 2025.10.15 | ₩51,161 | ₩51,616 | ₩50,866 | ₩51,335 | +0.34% | 4.8천 |
|---|
| 2025.10.14 | ₩50,893 | ₩52,004 | ₩50,853 | ₩51,361 | +0.92% | 8.4천 |
|---|
| 2025.10.13 | ₩51,281 | ₩51,830 | ₩50,786 | ₩51,174 | -0.21% | 9.1천 |
|---|
| 2025.10.10 | ₩51,669 | ₩52,419 | ₩50,612 | ₩51,268 | -0.78% | 1.4만 |
|---|