시장 데이터를 불러오는 중
전체 종목
Acuity Inc. Common Stock 과거 주가
Acuity Inc. Common Stock · AYI · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acuity Inc. Common Stock · AYI · NYSE
주요 사업 분야는 건축용 제품·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩403,611 | ₩403,757 | ₩396,361 | ₩398,284 | -1.32% | 31.2만 |
| 2026.10.08 | ₩394,920 | ₩403,570 | ₩394,920 | ₩401,074 | +1.56% | 25만 |
| 2026.10.07 | ₩397,870 | ₩401,808 | ₩392,370 | ₩401,061 | +0.80% | 47만 |
| 2026.10.06 | ₩409,578 | ₩414,664 | ₩403,357 | ₩404,478 | -1.25% | 39.2만 |
| 2026.10.05 | ₩412,341 | ₩412,341 | ₩401,955 | ₩406,961 | -1.30% | 49.1만 |
| 2026.10.02 | ₩405,706 | ₩416,600 | ₩405,706 | ₩412,195 | +1.60% | 74.6만 |
| 2026.10.01 | ₩409,097 | ₩417,708 | ₩391,395 | ₩399,539 | -2.34% | 82.1만 |
| 2026.09.30 | ₩413,810 | ₩419,764 | ₩409,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩413,596 |
| -0.05% |
| 63.1만 |
| 2026.09.29 | ₩406,841 | ₩412,929 | ₩404,465 | ₩412,235 | +1.33% | 42만 |
|---|
| 2026.09.28 | ₩400,607 | ₩419,457 | ₩399,819 | ₩408,390 | +1.94% | 63.7만 |
|---|
| 2026.09.25 | ₩417,468 | ₩426,719 | ₩413,730 | ₩426,426 | +2.15% | 47.8만 |
|---|
| 2026.09.24 | ₩404,745 | ₩420,031 | ₩404,745 | ₩413,116 | +2.07% | 36.8만 |
|---|
| 2026.09.23 | ₩413,316 | ₩420,285 | ₩407,509 | ₩408,590 | -1.14% | 33.3만 |
|---|
| 2026.09.22 | ₩413,970 | ₩418,536 | ₩410,780 | ₩414,878 | +0.22% | 25.5만 |
|---|
| 2026.09.21 | ₩409,685 | ₩412,048 | ₩400,540 | ₩409,124 | -0.14% | 26.5만 |
|---|
| 2026.09.18 | ₩399,672 | ₩405,066 | ₩395,400 | ₩404,452 | +1.20% | 54.8만 |
|---|
| 2026.09.17 | ₩406,160 | ₩407,776 | ₩394,840 | ₩399,886 | -1.54% | 42.3만 |
|---|
| 2026.09.16 | ₩403,744 | ₩407,709 | ₩395,881 | ₩396,442 | -1.81% | 39.8만 |
|---|
| 2026.09.15 | ₩415,292 | ₩417,735 | ₩397,296 | ₩400,286 | -3.61% | 47.3만 |
|---|
| 2026.09.14 | ₩411,821 | ₩418,616 | ₩410,112 | ₩412,568 | +0.18% | 22.9만 |
|---|
| 2026.09.11 | ₩427,667 | ₩428,228 | ₩421,873 | ₩425,812 | -0.43% | 18.6만 |
|---|
| 2026.09.10 | ₩425,184 | ₩425,184 | ₩418,776 | ₩422,194 | -0.70% | 16.6만 |
|---|
| 2026.09.09 | ₩430,564 | ₩435,357 | ₩428,081 | ₩428,268 | -0.53% | 15.9만 |
|---|
| 2026.09.08 | ₩448,827 | ₩451,203 | ₩433,768 | ₩434,489 | -3.19% | 16.7만 |
|---|
| 2026.09.04 | ₩437,266 | ₩446,838 | ₩436,612 | ₩445,957 | +1.99% | 16.6만 |
|---|
| 2026.09.03 | ₩442,633 | ₩446,304 | ₩433,368 | ₩438,507 | -0.93% | 25.5만 |
|---|
| 2026.09.02 | ₩436,852 | ₩444,475 | ₩434,663 | ₩441,338 | +1.03% | 15.7만 |
|---|
| 2026.09.01 | ₩440,043 | ₩443,968 | ₩433,701 | ₩435,317 | -1.07% | 16.4만 |
|---|
| 2026.08.31 | ₩445,676 | ₩446,731 | ₩440,296 | ₩442,940 | -0.61% | 29.1만 |
|---|
| 2026.08.28 | ₩457,638 | ₩460,949 | ₩442,646 | ₩447,439 | -2.23% | 13.2만 |
|---|
| 2026.08.27 | ₩455,742 | ₩458,145 | ₩449,441 | ₩456,250 | +0.11% | 13.4만 |
|---|
| 2026.08.26 | ₩454,047 | ₩460,642 | ₩450,309 | ₩455,702 | +0.36% | 20.9만 |
|---|
| 2026.08.25 | ₩454,568 | ₩459,520 | ₩448,587 | ₩453,833 | -0.16% | 18.4만 |
|---|
| 2026.08.24 | ₩455,582 | ₩458,573 | ₩448,934 | ₩449,348 | -1.37% | 15.5만 |
|---|
| 2026.08.21 | ₩460,842 | ₩463,045 | ₩453,887 | ₩458,039 | -0.61% | 12.4만 |
|---|
| 2026.08.20 | ₩459,961 | ₩462,791 | ₩455,876 | ₩456,103 | -0.84% | 15.6만 |
|---|
| 2026.08.19 | ₩465,568 | ₩469,066 | ₩459,080 | ₩465,688 | +0.03% | 21만 |
|---|
| 2026.08.18 | ₩473,778 | ₩475,660 | ₩461,216 | ₩461,363 | -2.62% | 33.7만 |
|---|
| 2026.08.17 | ₩479,345 | ₩482,162 | ₩473,111 | ₩481,134 | +0.37% | 19.7만 |
|---|
| 2026.08.14 | ₩479,425 | ₩483,056 | ₩472,149 | ₩478,504 | -0.19% | 22.5만 |
|---|
| 2026.08.13 | ₩485,005 | ₩485,860 | ₩475,434 | ₩480,293 | -0.97% | 16만 |
|---|
| 2026.08.12 | ₩483,016 | ₩490,345 | ₩471,989 | ₩481,041 | -0.41% | 27.3만 |
|---|
| 2026.08.11 | ₩473,685 | ₩484,885 | ₩473,685 | ₩476,702 | +0.64% | 19.9만 |
|---|
| 2026.08.10 | ₩480,547 | ₩483,123 | ₩469,079 | ₩471,789 | -1.82% | 24.9만 |
|---|
| 2026.08.07 | ₩479,799 | ₩484,445 | ₩476,769 | ₩480,039 | +0.05% | 21.1만 |
|---|
| 2026.08.06 | ₩477,142 | ₩484,698 | ₩473,912 | ₩476,595 | -0.11% | 35.3만 |
|---|
| 2026.08.05 | ₩466,409 | ₩481,227 | ₩466,409 | ₩479,372 | +2.78% | 32.5만 |
|---|
| 2026.08.04 | ₩452,111 | ₩466,649 | ₩446,531 | ₩465,354 | +2.93% | 26.3만 |
|---|
| 2026.08.03 | ₩439,949 | ₩450,576 | ₩437,680 | ₩446,544 | +1.50% | 34.2만 |
|---|
| 2026.07.31 | ₩451,817 | ₩462,057 | ₩436,291 | ₩438,401 | -2.97% | 56.9만 |
|---|
| 2026.07.30 | ₩451,817 | ₩455,969 | ₩436,759 | ₩451,030 | -0.17% | 22.9만 |
|---|
| 2026.07.29 | ₩454,287 | ₩455,515 | ₩439,629 | ₩445,556 | -1.92% | 31.3만 |
|---|
| 2026.07.28 | ₩445,102 | ₩461,136 | ₩444,034 | ₩459,480 | +3.23% | 37만 |
|---|
| 2026.07.27 | ₩445,263 | ₩449,641 | ₩440,296 | ₩448,520 | +0.73% | 28.9만 |
|---|
| 2026.07.24 | ₩437,092 | ₩441,925 | ₩433,888 | ₩440,737 | +0.83% | 18.5만 |
|---|
| 2026.07.23 | ₩437,973 | ₩446,050 | ₩434,262 | ₩436,505 | -0.34% | 17.5만 |
|---|
| 2026.07.22 | ₩432,286 | ₩443,367 | ₩431,953 | ₩442,619 | +2.39% | 25.7만 |
|---|
| 2026.07.21 | ₩440,216 | ₩443,634 | ₩431,886 | ₩435,303 | -1.12% | 29.5만 |
|---|
| 2026.07.20 | ₩447,505 | ₩450,789 | ₩434,903 | ₩436,318 | -2.50% | 25.7만 |
|---|
| 2026.07.17 | ₩443,313 | ₩454,060 | ₩438,788 | ₩445,516 | +0.50% | 21.8만 |
|---|
| 2026.07.16 | ₩439,949 | ₩454,421 | ₩439,949 | ₩454,234 | +3.25% | 27.4만 |
|---|
| 2026.07.15 | ₩440,950 | ₩451,657 | ₩438,748 | ₩446,584 | +1.28% | 31.8만 |
|---|
| 2026.07.14 | ₩437,920 | ₩447,198 | ₩434,062 | ₩437,186 | -0.17% | 28.5만 |
|---|
| 2026.07.13 | ₩442,659 | ₩449,134 | ₩432,540 | ₩434,356 | -1.88% | 35만 |
|---|
| 2026.07.10 | ₩449,882 | ₩455,155 | ₩443,247 | ₩444,702 | -1.15% | 36.7만 |
|---|
| 2026.07.09 | ₩447,986 | ₩452,658 | ₩440,884 | ₩446,744 | -0.28% | 40.8만 |
|---|
| 2026.07.08 | ₩446,277 | ₩452,191 | ₩437,052 | ₩440,230 | -1.36% | 40.7만 |
|---|
| 2026.07.07 | ₩466,396 | ₩473,925 | ₩450,175 | ₩452,899 | -2.89% | 45.6만 |
|---|
| 2026.07.06 | ₩481,708 | ₩486,020 | ₩469,520 | ₩472,897 | -1.83% | 33.3만 |
|---|
| 2026.07.02 | ₩488,143 | ₩488,143 | ₩472,990 | ₩479,318 | -1.81% | 39.5만 |
|---|
| 2026.07.01 | ₩496,326 | ₩500,999 | ₩477,129 | ₩490,653 | -1.14% | 54.4만 |
|---|
| 2026.06.30 | ₩493,483 | ₩505,498 | ₩487,061 | ₩502,841 | +1.90% | 45.7만 |
|---|
| 2026.06.29 | ₩479,505 | ₩490,773 | ₩474,886 | ₩490,773 | +2.35% | 50.1만 |
|---|
| 2026.06.26 | ₩473,925 | ₩487,529 | ₩458,826 | ₩483,911 | +2.11% | 90만 |
|---|
| 2026.06.25 | ₩467,103 | ₩500,625 | ₩448,240 | ₩479,786 | +2.72% | 170.2만 |
|---|
| 2026.06.24 | ₩401,782 | ₩416,253 | ₩398,845 | ₩407,856 | +1.51% | 61.5만 |
|---|
| 2026.06.23 | ₩418,669 | ₩418,669 | ₩398,618 | ₩398,751 | -4.76% | 75만 |
|---|
| 2026.06.22 | ₩424,023 | ₩431,285 | ₩420,685 | ₩429,429 | +1.28% | 40만 |
|---|
| 2026.06.18 | ₩415,866 | ₩424,490 | ₩410,699 | ₩424,023 | +1.96% | 67.3만 |
|---|
| 2026.06.17 | ₩410,379 | ₩423,796 | ₩405,987 | ₩408,056 | -0.57% | 38.2만 |
|---|
| 2026.06.16 | ₩407,175 | ₩418,002 | ₩396,642 | ₩408,964 | +0.44% | 19.7만 |
|---|
| 2026.06.15 | ₩405,279 | ₩409,845 | ₩401,608 | ₩403,878 | -0.35% | 26.5만 |
|---|
| 2026.06.12 | ₩389,873 | ₩396,936 | ₩379,674 | ₩396,815 | +1.78% | 17.5만 |
|---|
| 2026.06.11 | ₩378,513 | ₩386,242 | ₩373,680 | ₩385,281 | +1.79% | 27.6만 |
|---|
| 2026.06.10 | ₩395,173 | ₩395,280 | ₩373,440 | ₩374,321 | -5.28% | 45.7만 |
|---|
| 2026.06.09 | ₩399,325 | ₩405,173 | ₩389,620 | ₩400,340 | +0.25% | 39만 |
|---|
| 2026.06.08 | ₩406,908 | ₩406,908 | ₩395,133 | ₩395,454 | -2.81% | 61.9만 |
|---|
| 2026.06.05 | ₩408,163 | ₩411,434 | ₩400,153 | ₩403,223 | -1.21% | 26.7만 |
|---|
| 2026.06.04 | ₩415,105 | ₩416,854 | ₩410,699 | ₩411,193 | -0.94% | 35.9만 |
|---|
| 2026.06.03 | ₩415,145 | ₩418,883 | ₩408,096 | ₩417,641 | +0.60% | 38.4만 |
|---|
| 2026.06.02 | ₩411,474 | ₩419,524 | ₩408,256 | ₩415,719 | +1.03% | 35.1만 |
|---|
| 2026.06.01 | ₩403,183 | ₩414,090 | ₩400,500 | ₩409,845 | +1.65% | 40.5만 |
|---|
| 2026.05.29 | ₩401,782 | ₩411,741 | ₩400,100 | ₩407,322 | +1.38% | 70.7만 |
|---|
| 2026.05.28 | ₩393,838 | ₩402,543 | ₩390,074 | ₩400,914 | +1.80% | 30.8만 |
|---|
| 2026.05.27 | ₩400,033 | ₩402,516 | ₩390,741 | ₩396,148 | -0.97% | 27.7만 |
|---|
| 2026.05.26 | ₩387,390 | ₩397,576 | ₩385,348 | ₩397,269 | +2.55% | 33.7만 |
|---|
| 2026.05.22 | ₩378,059 | ₩384,974 | ₩372,211 | ₩383,933 | +1.55% | 16.1만 |
|---|
| 2026.05.21 | ₩369,875 | ₩376,924 | ₩365,309 | ₩375,309 | +1.47% | 24.2만 |
|---|
| 2026.05.20 | ₩365,523 | ₩373,840 | ₩361,278 | ₩372,612 | +1.94% | 29.8만 |
|---|
| 2026.05.19 | ₩372,572 | ₩376,924 | ₩362,119 | ₩363,173 | -2.52% | 30.5만 |
|---|
| 2026.05.18 | ₩375,589 | ₩381,356 | ₩372,572 | ₩377,218 | +0.43% | 31.2만 |
|---|
| 2026.05.15 | ₩380,088 | ₩385,641 | ₩371,918 | ₩375,976 | -1.08% | 27만 |
|---|
| 2026.05.14 | ₩381,156 | ₩386,896 | ₩377,778 | ₩386,269 | +1.34% | 28.7만 |
|---|
| 2026.05.13 | ₩386,976 | ₩387,550 | ₩375,963 | ₩378,940 | -2.08% | 41.2만 |
|---|
| 2026.05.12 | ₩385,802 | ₩388,205 | ₩373,413 | ₩384,667 | -0.29% | 33.6만 |
|---|
| 2026.05.11 | ₩391,622 | ₩394,412 | ₩386,563 | ₩386,643 | -1.27% | 25.5만 |
|---|
| 2026.05.08 | ₩396,869 | ₩396,869 | ₩388,712 | ₩391,596 | -1.33% | 32.8만 |
|---|
| 2026.05.07 | ₩396,108 | ₩398,204 | ₩391,208 | ₩394,386 | -0.43% | 26.1만 |
|---|
| 2026.05.06 | ₩394,920 | ₩400,433 | ₩391,008 | ₩394,826 | -0.02% | 41.2만 |
|---|
| 2026.05.05 | ₩385,695 | ₩391,863 | ₩381,717 | ₩388,525 | +0.73% | 23.9만 |
|---|
| 2026.05.04 | ₩386,162 | ₩389,393 | ₩379,794 | ₩381,289 | -1.26% | 26.1만 |
|---|
| 2026.05.01 | ₩388,632 | ₩391,515 | ₩384,039 | ₩386,202 | -0.63% | 25만 |
|---|
| 2026.04.30 | ₩383,359 | ₩389,593 | ₩380,288 | ₩386,843 | +0.91% | 28만 |
|---|
| 2026.04.29 | ₩380,862 | ₩389,393 | ₩378,246 | ₩381,823 | +0.25% | 31.7만 |
|---|
| 2026.04.28 | ₩386,976 | ₩387,417 | ₩377,712 | ₩380,622 | -1.64% | 25.9만 |
|---|
| 2026.04.27 | ₩387,404 | ₩392,236 | ₩382,825 | ₩389,620 | +0.57% | 37만 |
|---|
| 2026.04.24 | ₩387,163 | ₩389,406 | ₩382,731 | ₩386,576 | -0.15% | 23.4만 |
|---|
| 2026.04.23 | ₩388,979 | ₩393,705 | ₩380,475 | ₩386,376 | -0.67% | 32.5만 |
|---|
| 2026.04.22 | ₩398,671 | ₩401,034 | ₩389,606 | ₩389,833 | -2.22% | 38.8만 |
|---|
| 2026.04.21 | ₩396,535 | ₩402,516 | ₩394,079 | ₩395,587 | -0.24% | 33만 |
|---|
| 2026.04.20 | ₩389,179 | ₩396,655 | ₩387,791 | ₩395,841 | +1.71% | 52만 |
|---|
| 2026.04.17 | ₩383,732 | ₩394,399 | ₩383,732 | ₩390,661 | +1.81% | 54.5만 |
|---|
| 2026.04.16 | ₩371,878 | ₩378,993 | ₩368,046 | ₩378,419 | +1.76% | 67.5만 |
|---|
| 2026.04.15 | ₩377,858 | ₩378,833 | ₩369,675 | ₩371,771 | -1.61% | 49.5만 |
|---|
| 2026.04.14 | ₩379,153 | ₩382,518 | ₩374,281 | ₩380,288 | +0.30% | 36.6만 |
|---|
| 2026.04.13 | ₩376,043 | ₩378,619 | ₩370,396 | ₩376,777 | +0.20% | 39.8만 |
|---|
| 2026.04.10 | ₩369,862 | ₩373,586 | ₩363,120 | ₩371,731 | +0.51% | 35.5만 |
|---|
| 2026.04.09 | ₩374,654 | ₩379,260 | ₩367,165 | ₩369,515 | -1.37% | 53.6만 |
|---|
| 2026.04.08 | ₩379,447 | ₩381,676 | ₩372,999 | ₩376,884 | -0.68% | 51.9만 |
|---|
| 2026.04.07 | ₩355,737 | ₩361,798 | ₩354,469 | ₩360,410 | +1.31% | 37.2만 |
|---|
| 2026.04.06 | ₩348,982 | ₩358,448 | ₩346,433 | ₩358,047 | +2.60% | 79만 |
|---|
| 2026.04.02 | ₩380,542 | ₩381,810 | ₩353,481 | ₩354,296 | -6.90% | 90.6만 |
|---|
| 2026.04.01 | ₩378,553 | ₩387,617 | ₩377,992 | ₩383,118 | +1.21% | 60.5만 |
|---|
| 2026.03.31 | ₩367,272 | ₩378,032 | ₩364,161 | ₩374,094 | +1.86% | 51.8만 |
|---|
| 2026.03.30 | ₩366,431 | ₩366,725 | ₩355,711 | ₩363,681 | -0.75% | 51.6만 |
|---|
| 2026.03.27 | ₩360,597 | ₩363,601 | ₩353,294 | ₩360,036 | -0.16% | 27.6만 |
|---|
| 2026.03.26 | ₩376,283 | ₩376,403 | ₩360,450 | ₩360,904 | -4.09% | 64.2만 |
|---|
| 2026.03.25 | ₩378,366 | ₩382,384 | ₩375,389 | ₩380,275 | +0.50% | 39.1만 |
|---|
| 2026.03.24 | ₩368,206 | ₩381,850 | ₩368,206 | ₩377,618 | +2.56% | 42.4만 |
|---|
| 2026.03.23 | ₩369,074 | ₩375,789 | ₩363,320 | ₩372,772 | +1.00% | 68.9만 |
|---|
| 2026.03.20 | ₩355,177 | ₩359,836 | ₩353,054 | ₩357,606 | +0.68% | 61.7만 |
|---|
| 2026.03.19 | ₩349,877 | ₩360,236 | ₩348,569 | ₩357,513 | +2.18% | 32.2만 |
|---|
| 2026.03.18 | ₩356,432 | ₩361,198 | ₩353,094 | ₩354,256 | -0.61% | 39.7만 |
|---|
| 2026.03.17 | ₩356,218 | ₩361,091 | ₩348,782 | ₩357,646 | +0.40% | 25.6만 |
|---|
| 2026.03.16 | ₩351,879 | ₩358,688 | ₩348,649 | ₩353,121 | +0.35% | 33.9만 |
|---|
| 2026.03.13 | ₩346,686 | ₩351,746 | ₩345,899 | ₩348,208 | +0.44% | 36.9만 |
|---|
| 2026.03.12 | ₩349,984 | ₩353,655 | ₩343,148 | ₩344,150 | -1.67% | 66.5만 |
|---|
| 2026.03.11 | ₩364,415 | ₩367,632 | ₩354,189 | ₩354,950 | -2.60% | 52.7만 |
|---|
| 2026.03.10 | ₩368,513 | ₩374,548 | ₩363,641 | ₩364,281 | -1.15% | 37.9만 |
|---|
| 2026.03.09 | ₩360,664 | ₩367,138 | ₩357,540 | ₩366,431 | +1.60% | 57.8만 |
|---|
| 2026.03.06 | ₩366,017 | ₩368,981 | ₩360,263 | ₩367,686 | +0.46% | 36.7만 |
|---|
| 2026.03.05 | ₩366,030 | ₩376,203 | ₩364,815 | ₩375,989 | +2.72% | 57.4만 |
|---|
| 2026.03.04 | ₩380,822 | ₩383,025 | ₩368,727 | ₩369,661 | -2.93% | 94.4만 |
|---|
| 2026.03.03 | ₩385,521 | ₩385,521 | ₩363,480 | ₩375,188 | -2.68% | 72.6만 |
|---|
| 2026.03.02 | ₩396,495 | ₩399,472 | ₩390,154 | ₩394,679 | -0.46% | 60.2만 |
|---|
| 2026.02.27 | ₩404,518 | ₩405,333 | ₩395,107 | ₩402,623 | -0.47% | 58만 |
|---|
| 2026.02.26 | ₩411,861 | ₩413,663 | ₩404,759 | ₩410,553 | -0.32% | 43.4만 |
|---|
| 2026.02.25 | ₩408,029 | ₩412,261 | ₩397,136 | ₩409,231 | +0.29% | 20.2만 |
|---|
| 2026.02.24 | ₩401,795 | ₩414,611 | ₩399,018 | ₩404,932 | +0.78% | 44.2만 |
|---|
| 2026.02.23 | ₩413,623 | ₩413,623 | ₩395,173 | ₩401,047 | -3.04% | 23.8만 |
|---|
| 2026.02.20 | ₩416,053 | ₩424,143 | ₩411,687 | ₩414,918 | -0.27% | 44.7만 |
|---|
| 2026.02.19 | ₩415,679 | ₩420,472 | ₩413,663 | ₩416,613 | +0.22% | 24.3만 |
|---|
| 2026.02.18 | ₩413,049 | ₩422,220 | ₩409,752 | ₩418,376 | +1.29% | 55.3만 |
|---|
| 2026.02.17 | ₩405,373 | ₩419,737 | ₩402,810 | ₩415,399 | +2.47% | 62.5만 |
|---|
| 2026.02.13 | ₩417,334 | ₩420,512 | ₩407,589 | ₩407,843 | -2.27% | 37.8만 |
|---|
| 2026.02.12 | ₩432,967 | ₩439,669 | ₩414,825 | ₩418,175 | -3.42% | 57.3만 |
|---|
| 2026.02.11 | ₩447,679 | ₩455,916 | ₩427,200 | ₩429,910 | -3.97% | 43.1만 |
|---|
| 2026.02.10 | ₩443,180 | ₩444,208 | ₩438,708 | ₩442,553 | -0.14% | 41.7만 |
|---|
| 2026.02.09 | ₩436,091 | ₩447,051 | ₩435,210 | ₩441,605 | +1.26% | 29.6만 |
|---|
| 2026.02.06 | ₩427,827 | ₩441,565 | ₩425,918 | ₩438,401 | +2.47% | 41만 |
|---|
| 2026.02.05 | ₩420,084 | ₩425,571 | ₩416,867 | ₩421,807 | +0.41% | 33.6만 |
|---|
| 2026.02.04 | ₩422,835 | ₩427,667 | ₩419,510 | ₩425,491 | +0.63% | 34.4만 |
|---|
| 2026.02.03 | ₩425,598 | ₩428,135 | ₩413,837 | ₩421,006 | -1.08% | 27.6만 |
|---|
| 2026.02.02 | ₩414,130 | ₩423,796 | ₩413,289 | ₩422,688 | +2.07% | 31.1만 |
|---|
| 2026.01.30 | ₩415,132 | ₩421,860 | ₩409,738 | ₩412,835 | -0.55% | 41.6만 |
|---|
| 2026.01.29 | ₩418,322 | ₩420,525 | ₩409,271 | ₩418,549 | +0.05% | 32.2만 |
|---|
| 2026.01.28 | ₩412,649 | ₩417,908 | ₩411,767 | ₩416,734 | +0.99% | 33.9만 |
|---|
| 2026.01.27 | ₩417,361 | ₩419,737 | ₩411,994 | ₩417,588 | +0.05% | 24.9만 |
|---|
| 2026.01.26 | ₩418,563 | ₩420,899 | ₩414,678 | ₩416,053 | -0.60% | 21.4만 |
|---|
| 2026.01.23 | ₩419,350 | ₩424,930 | ₩416,373 | ₩420,859 | +0.36% | 41.3만 |
|---|
| 2026.01.22 | ₩421,526 | ₩423,863 | ₩414,531 | ₩415,946 | -1.32% | 35.6만 |
|---|
| 2026.01.21 | ₩415,706 | ₩421,259 | ₩410,406 | ₩416,613 | +0.22% | 47.3만 |
|---|
| 2026.01.20 | ₩422,140 | ₩430,097 | ₩413,036 | ₩413,409 | -2.07% | 34.1만 |
|---|
| 2026.01.16 | ₩430,097 | ₩432,593 | ₩424,517 | ₩427,774 | -0.54% | 41.8만 |
|---|
| 2026.01.15 | ₩430,551 | ₩435,797 | ₩423,929 | ₩428,295 | -0.52% | 48.6만 |
|---|
| 2026.01.14 | ₩434,943 | ₩440,136 | ₩423,262 | ₩426,132 | -2.03% | 47.6만 |
|---|
| 2026.01.13 | ₩425,238 | ₩435,944 | ₩420,618 | ₩434,850 | +2.26% | 101.7만 |
|---|
| 2026.01.12 | ₩430,471 | ₩432,380 | ₩420,805 | ₩421,860 | -2.00% | 72.8만 |
|---|
| 2026.01.09 | ₩424,530 | ₩436,118 | ₩417,001 | ₩434,609 | +2.37% | 99.9만 |
|---|
| 2026.01.08 | ₩456,383 | ₩462,578 | ₩416,680 | ₩430,217 | -5.73% | 129.4만 |
|---|
| 2026.01.07 | ₩504,069 | ₩505,965 | ₩489,718 | ₩493,670 | -2.06% | 44.6만 |
|---|
| 2026.01.06 | ₩501,279 | ₩503,896 | ₩486,567 | ₩501,106 | -0.03% | 36만 |
|---|
| 2026.01.05 | ₩500,171 | ₩507,527 | ₩498,008 | ₩502,881 | +0.54% | 39.2만 |
|---|
| 2026.01.02 | ₩484,992 | ₩498,409 | ₩481,000 | ₩498,396 | +2.76% | 32.9만 |
|---|
| 2025.12.31 | ₩489,077 | ₩493,283 | ₩479,612 | ₩480,653 | -1.72% | 23.8만 |
|---|
| 2025.12.30 | ₩491,547 | ₩495,459 | ₩483,377 | ₩487,168 | -0.89% | 12.2만 |
|---|
| 2025.12.29 | ₩497,154 | ₩498,876 | ₩490,145 | ₩492,722 | -0.89% | 16.4만 |
|---|
| 2025.12.26 | ₩496,179 | ₩499,357 | ₩492,909 | ₩498,382 | +0.44% | 16.7만 |
|---|
| 2025.12.24 | ₩496,366 | ₩499,650 | ₩490,119 | ₩497,074 | +0.14% | 16.2만 |
|---|
| 2025.12.23 | ₩491,080 | ₩497,207 | ₩486,794 | ₩495,739 | +0.95% | 23.3만 |
|---|
| 2025.12.22 | ₩490,025 | ₩494,751 | ₩480,226 | ₩491,080 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩481,761 | ₩487,929 | ₩479,358 | ₩484,391 | +0.55% | 93만 |
|---|
| 2025.12.18 | ₩473,645 | ₩482,095 | ₩467,757 | ₩480,373 | +1.42% | 31.4만 |
|---|
| 2025.12.17 | ₩476,021 | ₩481,535 | ₩465,835 | ₩467,931 | -1.70% | 33.8만 |
|---|
| 2025.12.16 | ₩481,615 | ₩483,283 | ₩472,617 | ₩477,049 | -0.95% | 30.5만 |
|---|
| 2025.12.15 | ₩489,958 | ₩491,427 | ₩477,209 | ₩482,028 | -1.62% | 28.3만 |
|---|
| 2025.12.12 | ₩500,198 | ₩500,959 | ₩482,603 | ₩486,848 | -2.67% | 35.7만 |
|---|
| 2025.12.11 | ₩493,950 | ₩502,841 | ₩493,336 | ₩500,144 | +1.25% | 26만 |
|---|
| 2025.12.10 | ₩495,899 | ₩503,495 | ₩492,575 | ₩497,127 | +0.25% | 25.4만 |
|---|
| 2025.12.09 | ₩493,670 | ₩499,690 | ₩492,081 | ₩495,285 | +0.33% | 14.5만 |
|---|
| 2025.12.08 | ₩496,740 | ₩503,161 | ₩490,973 | ₩496,954 | +0.04% | 13.2만 |
|---|
| 2025.12.05 | ₩500,625 | ₩505,578 | ₩494,938 | ₩496,607 | -0.80% | 23.3만 |
|---|
| 2025.12.04 | ₩489,811 | ₩506,192 | ₩488,650 | ₩500,251 | +2.13% | 18.3만 |
|---|
| 2025.12.03 | ₩485,339 | ₩501,813 | ₩482,242 | ₩493,296 | +1.64% | 30.8만 |
|---|
| 2025.12.02 | ₩485,806 | ₩490,386 | ₩478,557 | ₩485,606 | -0.04% | 26.9만 |
|---|
| 2025.12.01 | ₩484,658 | ₩493,670 | ₩476,154 | ₩484,805 | +0.03% | 25.8만 |
|---|
| 2025.11.28 | ₩491,120 | ₩492,535 | ₩487,302 | ₩489,171 | -0.40% | 6.5만 |
|---|
| 2025.11.26 | ₩485,499 | ₩493,950 | ₩484,391 | ₩488,570 | +0.63% | 14.9만 |
|---|
| 2025.11.25 | ₩475,687 | ₩487,195 | ₩471,362 | ₩485,913 | +2.15% | 30.5만 |
|---|
| 2025.11.24 | ₩467,263 | ₩482,870 | ₩466,903 | ₩474,219 | +1.49% | 42.3만 |
|---|
| 2025.11.21 | ₩455,555 | ₩473,484 | ₩453,686 | ₩466,396 | +2.38% | 28.9만 |
|---|
| 2025.11.20 | ₩475,634 | ₩480,346 | ₩452,885 | ₩456,103 | -4.11% | 28만 |
|---|
| 2025.11.19 | ₩463,205 | ₩471,575 | ₩460,441 | ₩465,274 | +0.45% | 21.6만 |
|---|
| 2025.11.18 | ₩453,473 | ₩469,159 | ₩447,893 | ₩460,895 | +1.64% | 24.5만 |
|---|
| 2025.11.17 | ₩470,414 | ₩476,889 | ₩454,568 | ₩457,358 | -2.78% | 29만 |
|---|
| 2025.11.14 | ₩464,340 | ₩474,379 | ₩455,956 | ₩467,877 | +0.76% | 19.3만 |
|---|
| 2025.11.13 | ₩480,226 | ₩482,816 | ₩468,238 | ₩471,869 | -1.74% | 15.6만 |
|---|
| 2025.11.12 | ₩483,110 | ₩488,063 | ₩479,318 | ₩482,482 | -0.13% | 13.3만 |
|---|
| 2025.11.11 | ₩485,259 | ₩488,276 | ₩477,890 | ₩479,305 | -1.23% | 15.8만 |
|---|
| 2025.11.10 | ₩486,194 | ₩488,717 | ₩478,477 | ₩484,899 | -0.27% | 20.5만 |
|---|
| 2025.11.07 | ₩473,631 | ₩481,535 | ₩467,918 | ₩481,254 | +1.61% | 19만 |
|---|
| 2025.11.06 | ₩486,928 | ₩490,719 | ₩476,595 | ₩478,197 | -1.79% | 18만 |
|---|
| 2025.11.05 | ₩482,175 | ₩491,026 | ₩482,175 | ₩485,353 | +0.66% | 14.2만 |
|---|
| 2025.11.04 | ₩480,720 | ₩485,005 | ₩477,062 | ₩482,229 | +0.31% | 20.8만 |
|---|
| 2025.11.03 | ₩488,463 | ₩492,962 | ₩484,164 | ₩488,103 | -0.07% | 17.6만 |
|---|
| 2025.10.31 | ₩482,936 | ₩489,651 | ₩482,936 | ₩487,342 | +0.91% | 18.3만 |
|---|
| 2025.10.30 | ₩479,999 | ₩493,910 | ₩479,933 | ₩480,453 | +0.09% | 14.5만 |
|---|
| 2025.10.29 | ₩485,753 | ₩491,961 | ₩480,079 | ₩482,603 | -0.65% | 25.7만 |
|---|
| 2025.10.28 | ₩490,506 | ₩495,192 | ₩483,510 | ₩484,605 | -1.20% | 30.7만 |
|---|
| 2025.10.27 | ₩498,169 | ₩499,143 | ₩486,314 | ₩494,564 | -0.72% | 20.5만 |
|---|
| 2025.10.24 | ₩498,502 | ₩498,502 | ₩488,476 | ₩491,640 | -1.38% | 18.4만 |
|---|
| 2025.10.23 | ₩478,371 | ₩496,473 | ₩478,371 | ₩494,404 | +3.35% | 22.1만 |
|---|
| 2025.10.22 | ₩488,009 | ₩488,530 | ₩472,016 | ₩476,995 | -2.26% | 23만 |
|---|
| 2025.10.21 | ₩484,592 | ₩492,228 | ₩481,134 | ₩487,182 | +0.53% | 21.7만 |
|---|
| 2025.10.20 | ₩483,737 | ₩487,649 | ₩473,124 | ₩486,421 | +0.55% | 19.7만 |
|---|
| 2025.10.17 | ₩480,026 | ₩484,578 | ₩474,966 | ₩476,061 | -0.83% | 23.2만 |
|---|
| 2025.10.16 | ₩490,920 | ₩493,389 | ₩478,931 | ₩481,988 | -1.82% | 16.5만 |
|---|
| 2025.10.15 | ₩489,264 | ₩497,474 | ₩480,667 | ₩488,543 | -0.15% | 24만 |
|---|
| 2025.10.14 | ₩473,885 | ₩489,371 | ₩469,827 | ₩484,044 | +2.14% | 25.1만 |
|---|
| 2025.10.13 | ₩469,132 | ₩482,496 | ₩464,887 | ₩480,106 | +2.34% | 26만 |
|---|
| 2025.10.10 | ₩482,669 | ₩486,888 | ₩463,258 | ₩464,286 | -3.81% | 47.4만 |
|---|