시장 데이터를 불러오는 중
전체 종목
아쿠쉬네트 과거 주가
Acushnet Holdings Corp. Common Stock · GOLF · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acushnet Holdings Corp. Common Stock · GOLF · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,856 | ₩107,602 | ₩104,211 | ₩105,910 | +0.05% | 41만 |
| 2026.10.08 | ₩107,541 | ₩108,852 | ₩104,639 | ₩105,856 | -1.57% | 42.2만 |
| 2026.10.07 | ₩110,511 | ₩112,036 | ₩107,421 | ₩107,769 | -2.48% | 40.1만 |
| 2026.10.06 | ₩111,889 | ₩111,889 | ₩110,003 | ₩110,966 | -0.82% | 20.6만 |
| 2026.10.05 | ₩112,022 | ₩112,537 | ₩109,989 | ₩111,541 | -0.43% | 29.2만 |
| 2026.10.02 | ₩112,196 | ₩112,725 | ₩111,340 | ₩111,889 | -0.27% | 28.6만 |
| 2026.10.01 | ₩110,297 | ₩112,404 | ₩109,508 | ₩111,568 | +1.15% | 30.5만 |
| 2026.09.30 | ₩110,444 | ₩112,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,350 |
| -0.08% |
| 40.3만 |
| 2026.09.29 | ₩112,036 | ₩114,015 | ₩110,176 | ₩110,243 | -1.60% | 31.4만 |
|---|
| 2026.09.28 | ₩110,979 | ₩112,544 | ₩110,344 | ₩112,076 | +0.99% | 30만 |
|---|
| 2026.09.25 | ₩110,444 | ₩112,417 | ₩109,595 | ₩111,046 | +0.54% | 32.1만 |
|---|
| 2026.09.24 | ₩110,324 | ₩111,741 | ₩109,734 | ₩110,163 | -0.15% | 33.6만 |
|---|
| 2026.09.23 | ₩110,604 | ₩112,945 | ₩108,759 | ₩110,952 | +0.31% | 29.8만 |
|---|
| 2026.09.22 | ₩111,206 | ₩112,517 | ₩110,230 | ₩111,287 | +0.07% | 46만 |
|---|
| 2026.09.21 | ₩108,317 | ₩110,504 | ₩107,247 | ₩109,575 | +1.16% | 32.2만 |
|---|
| 2026.09.18 | ₩108,906 | ₩109,173 | ₩107,702 | ₩107,742 | -1.07% | 95.6만 |
|---|
| 2026.09.17 | ₩112,210 | ₩112,490 | ₩108,973 | ₩109,080 | -2.79% | 33.2만 |
|---|
| 2026.09.16 | ₩110,805 | ₩112,771 | ₩109,708 | ₩110,631 | -0.16% | 33만 |
|---|
| 2026.09.15 | ₩113,266 | ₩113,266 | ₩110,926 | ₩111,153 | -1.87% | 28.9만 |
|---|
| 2026.09.14 | ₩113,908 | ₩114,055 | ₩112,009 | ₩113,146 | -0.67% | 27.4만 |
|---|
| 2026.09.11 | ₩115,941 | ₩115,941 | ₩113,815 | ₩113,908 | -1.75% | 27.2만 |
|---|
| 2026.09.10 | ₩113,734 | ₩115,433 | ₩112,317 | ₩114,055 | +0.28% | 29.4만 |
|---|
| 2026.09.09 | ₩114,055 | ₩115,533 | ₩113,494 | ₩114,430 | +0.33% | 30.3만 |
|---|
| 2026.09.08 | ₩115,875 | ₩115,875 | ₩114,590 | ₩114,751 | -0.97% | 32.3만 |
|---|
| 2026.09.04 | ₩116,022 | ₩117,185 | ₩115,540 | ₩116,209 | +0.16% | 26.3만 |
|---|
| 2026.09.03 | ₩117,078 | ₩117,112 | ₩114,169 | ₩115,821 | -1.07% | 24.5만 |
|---|
| 2026.09.02 | ₩115,473 | ₩116,884 | ₩114,557 | ₩116,196 | +0.63% | 36.7만 |
|---|
| 2026.09.01 | ₩114,697 | ₩116,670 | ₩114,684 | ₩114,885 | +0.16% | 25.4만 |
|---|
| 2026.08.31 | ₩116,744 | ₩116,744 | ₩114,898 | ₩115,554 | -1.02% | 33.7만 |
|---|
| 2026.08.28 | ₩114,804 | ₩116,904 | ₩114,751 | ₩116,249 | +1.26% | 31.1만 |
|---|
| 2026.08.27 | ₩115,674 | ₩117,894 | ₩113,106 | ₩113,627 | -1.77% | 36.7만 |
|---|
| 2026.08.26 | ₩116,089 | ₩117,934 | ₩114,791 | ₩116,102 | +0.01% | 33.1만 |
|---|
| 2026.08.25 | ₩119,593 | ₩120,380 | ₩115,192 | ₩115,313 | -3.58% | 75만 |
|---|
| 2026.08.24 | ₩119,299 | ₩120,496 | ₩119,299 | ₩119,941 | +0.54% | 33.5만 |
|---|
| 2026.08.21 | ₩119,754 | ₩120,977 | ₩118,162 | ₩118,804 | -0.79% | 47.6만 |
|---|
| 2026.08.20 | ₩118,229 | ₩119,419 | ₩116,189 | ₩119,379 | +0.97% | 45만 |
|---|
| 2026.08.19 | ₩121,506 | ₩123,505 | ₩119,593 | ₩119,794 | -1.41% | 36.2만 |
|---|
| 2026.08.18 | ₩121,011 | ₩122,529 | ₩119,259 | ₩119,820 | -0.98% | 42.7만 |
|---|
| 2026.08.17 | ₩119,459 | ₩121,740 | ₩119,219 | ₩121,265 | +1.51% | 30만 |
|---|
| 2026.08.14 | ₩119,673 | ₩121,920 | ₩118,991 | ₩120,462 | +0.66% | 35.8만 |
|---|
| 2026.08.13 | ₩119,954 | ₩121,640 | ₩118,663 | ₩120,248 | +0.25% | 51.8만 |
|---|
| 2026.08.12 | ₩121,907 | ₩122,877 | ₩118,550 | ₩119,178 | -2.24% | 48.9만 |
|---|
| 2026.08.11 | ₩121,947 | ₩125,492 | ₩120,783 | ₩120,877 | -0.88% | 54.3만 |
|---|
| 2026.08.10 | ₩124,181 | ₩126,515 | ₩120,436 | ₩122,308 | -1.51% | 52.8만 |
|---|
| 2026.08.07 | ₩121,733 | ₩127,619 | ₩121,733 | ₩124,783 | +2.51% | 50.2만 |
|---|
| 2026.08.06 | ₩144,873 | ₩150,210 | ₩120,917 | ₩125,532 | -13.35% | 111만 |
|---|
| 2026.08.05 | ₩137,383 | ₩139,028 | ₩135,109 | ₩137,971 | +0.43% | 35.2만 |
|---|
| 2026.08.04 | ₩137,998 | ₩140,285 | ₩136,353 | ₩136,607 | -1.01% | 38.9만 |
|---|
| 2026.08.03 | ₩136,901 | ₩139,857 | ₩135,136 | ₩136,687 | -0.16% | 27.2만 |
|---|
| 2026.07.31 | ₩134,253 | ₩136,888 | ₩133,143 | ₩135,457 | +0.90% | 22.7만 |
|---|
| 2026.07.30 | ₩136,487 | ₩138,119 | ₩133,838 | ₩134,280 | -1.62% | 32만 |
|---|
| 2026.07.29 | ₩137,383 | ₩139,469 | ₩135,696 | ₩137,169 | -0.16% | 25.2만 |
|---|
| 2026.07.28 | ₩139,122 | ₩141,072 | ₩136,607 | ₩138,266 | -0.62% | 25.6만 |
|---|
| 2026.07.27 | ₩140,807 | ₩142,305 | ₩137,811 | ₩138,854 | -1.39% | 52.8만 |
|---|
| 2026.07.24 | ₩141,155 | ₩142,118 | ₩137,971 | ₩139,991 | -0.82% | 25.3만 |
|---|
| 2026.07.23 | ₩140,834 | ₩142,733 | ₩139,469 | ₩141,021 | +0.13% | 19.2만 |
|---|
| 2026.07.22 | ₩145,168 | ₩146,559 | ₩142,145 | ₩142,720 | -1.69% | 23.9만 |
|---|
| 2026.07.21 | ₩149,327 | ₩150,946 | ₩146,144 | ₩146,331 | -2.01% | 21.6만 |
|---|
| 2026.07.20 | ₩154,049 | ₩157,174 | ₩148,485 | ₩149,180 | -3.16% | 23.3만 |
|---|
| 2026.07.17 | ₩154,557 | ₩158,212 | ₩152,110 | ₩153,527 | -0.67% | 18.7만 |
|---|
| 2026.07.16 | ₩153,701 | ₩158,436 | ₩153,701 | ₩155,454 | +1.14% | 30.5만 |
|---|
| 2026.07.15 | ₩149,595 | ₩153,915 | ₩147,963 | ₩153,113 | +2.35% | 23만 |
|---|
| 2026.07.14 | ₩147,120 | ₩151,093 | ₩144,740 | ₩150,371 | +2.21% | 24.6만 |
|---|
| 2026.07.13 | ₩148,766 | ₩149,314 | ₩145,930 | ₩145,983 | -1.87% | 28.8만 |
|---|
| 2026.07.10 | ₩151,133 | ₩152,049 | ₩147,054 | ₩148,057 | -2.04% | 28.4만 |
|---|
| 2026.07.09 | ₩149,354 | ₩152,979 | ₩147,869 | ₩152,110 | +1.84% | 23.2만 |
|---|
| 2026.07.08 | ₩152,457 | ₩152,457 | ₩147,682 | ₩148,899 | -2.33% | 42.3만 |
|---|
| 2026.07.07 | ₩156,470 | ₩158,075 | ₩152,116 | ₩153,260 | -2.05% | 32.6만 |
|---|
| 2026.07.06 | ₩158,008 | ₩160,041 | ₩154,745 | ₩156,791 | -0.77% | 24.2만 |
|---|
| 2026.07.02 | ₩158,436 | ₩159,560 | ₩154,036 | ₩157,246 | -0.75% | 41.5만 |
|---|
| 2026.07.01 | ₩158,436 | ₩159,660 | ₩154,036 | ₩158,249 | -0.12% | 27.1만 |
|---|
| 2026.06.30 | ₩155,895 | ₩158,777 | ₩154,972 | ₩158,543 | +1.70% | 37.2만 |
|---|
| 2026.06.29 | ₩156,483 | ₩158,744 | ₩153,467 | ₩156,965 | +0.31% | 50.8만 |
|---|
| 2026.06.26 | ₩154,959 | ₩158,771 | ₩153,380 | ₩157,941 | +1.92% | 129.2만 |
|---|
| 2026.06.25 | ₩147,401 | ₩151,481 | ₩146,492 | ₩151,414 | +2.72% | 25.3만 |
|---|
| 2026.06.24 | ₩145,475 | ₩148,752 | ₩145,007 | ₩146,465 | +0.68% | 29.3만 |
|---|
| 2026.06.23 | ₩142,586 | ₩144,840 | ₩141,783 | ₩144,539 | +1.37% | 39만 |
|---|
| 2026.06.22 | ₩143,696 | ₩144,546 | ₩141,931 | ₩143,241 | -0.32% | 53.6만 |
|---|
| 2026.06.18 | ₩137,356 | ₩145,341 | ₩136,072 | ₩144,097 | +4.91% | 68.1만 |
|---|
| 2026.06.17 | ₩130,040 | ₩135,550 | ₩129,745 | ₩134,413 | +3.36% | 49.5만 |
|---|
| 2026.06.16 | ₩130,989 | ₩132,140 | ₩129,652 | ₩130,548 | -0.34% | 26.8만 |
|---|
| 2026.06.15 | ₩131,457 | ₩133,303 | ₩129,183 | ₩130,080 | -1.05% | 27.9만 |
|---|
| 2026.06.12 | ₩133,691 | ₩135,176 | ₩131,049 | ₩131,297 | -1.79% | 37만 |
|---|
| 2026.06.11 | ₩127,070 | ₩133,276 | ₩126,856 | ₩133,009 | +4.67% | 34.1만 |
|---|
| 2026.06.10 | ₩125,626 | ₩126,963 | ₩123,606 | ₩126,468 | +0.67% | 29.4만 |
|---|
| 2026.06.09 | ₩122,843 | ₩126,637 | ₩122,308 | ₩126,107 | +2.66% | 43.2만 |
|---|
| 2026.06.08 | ₩120,917 | ₩122,710 | ₩115,687 | ₩121,078 | +0.13% | 31.7만 |
|---|
| 2026.06.05 | ₩118,122 | ₩120,529 | ₩116,797 | ₩120,382 | +1.91% | 24.4만 |
|---|
| 2026.06.04 | ₩118,683 | ₩119,673 | ₩117,560 | ₩119,031 | +0.29% | 24.8만 |
|---|
| 2026.06.03 | ₩117,814 | ₩119,446 | ₩117,132 | ₩117,413 | -0.34% | 32.1만 |
|---|
| 2026.06.02 | ₩117,854 | ₩118,884 | ₩117,058 | ₩118,389 | +0.45% | 37.7만 |
|---|
| 2026.06.01 | ₩117,814 | ₩119,058 | ₩117,173 | ₩118,550 | +0.62% | 28만 |
|---|
| 2026.05.29 | ₩117,172 | ₩120,208 | ₩117,159 | ₩118,750 | +1.35% | 28.7만 |
|---|
| 2026.05.28 | ₩119,927 | ₩120,663 | ₩117,827 | ₩119,085 | -0.70% | 32.7만 |
|---|
| 2026.05.27 | ₩121,332 | ₩123,298 | ₩120,850 | ₩120,944 | -0.32% | 39만 |
|---|
| 2026.05.26 | ₩118,617 | ₩123,044 | ₩118,296 | ₩120,369 | +1.48% | 27.2만 |
|---|
| 2026.05.22 | ₩118,215 | ₩120,139 | ₩117,747 | ₩118,282 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩117,975 | ₩119,486 | ₩116,236 | ₩118,202 | +0.19% | 25.1만 |
|---|
| 2026.05.20 | ₩116,784 | ₩120,155 | ₩115,674 | ₩119,192 | +2.06% | 33.5만 |
|---|
| 2026.05.19 | ₩115,687 | ₩118,282 | ₩113,253 | ₩116,971 | +1.11% | 46만 |
|---|
| 2026.05.18 | ₩115,500 | ₩117,119 | ₩114,671 | ₩115,072 | -0.37% | 30만 |
|---|
| 2026.05.15 | ₩114,350 | ₩116,610 | ₩113,240 | ₩114,229 | -0.11% | 31.5만 |
|---|
| 2026.05.14 | ₩114,363 | ₩116,169 | ₩113,741 | ₩115,085 | +0.63% | 26.9만 |
|---|
| 2026.05.13 | ₩113,413 | ₩114,764 | ₩112,290 | ₩113,092 | -0.28% | 36.5만 |
|---|
| 2026.05.12 | ₩116,945 | ₩117,199 | ₩113,347 | ₩113,413 | -3.02% | 47.7만 |
|---|
| 2026.05.11 | ₩121,854 | ₩123,666 | ₩116,998 | ₩117,292 | -3.74% | 63.2만 |
|---|
| 2026.05.08 | ₩120,864 | ₩125,438 | ₩120,710 | ₩122,455 | +1.32% | 52만 |
|---|
| 2026.05.07 | ₩115,219 | ₩120,289 | ₩115,179 | ₩119,754 | +3.94% | 51만 |
|---|
| 2026.05.06 | ₩122,669 | ₩124,696 | ₩113,808 | ₩114,965 | -6.28% | 85.8만 |
|---|
| 2026.05.05 | ₩125,906 | ₩126,783 | ₩124,796 | ₩125,452 | -0.36% | 35.7만 |
|---|
| 2026.05.04 | ₩127,204 | ₩127,665 | ₩124,489 | ₩124,983 | -1.75% | 25.9만 |
|---|
| 2026.05.01 | ₩129,785 | ₩131,310 | ₩127,404 | ₩128,033 | -1.35% | 17.6만 |
|---|
| 2026.04.30 | ₩127,431 | ₩130,909 | ₩126,702 | ₩129,504 | +1.63% | 31.3만 |
|---|
| 2026.04.29 | ₩129,866 | ₩131,337 | ₩126,796 | ₩127,525 | -1.80% | 27.8만 |
|---|
| 2026.04.28 | ₩129,919 | ₩131,645 | ₩127,231 | ₩130,173 | +0.20% | 23.1만 |
|---|
| 2026.04.27 | ₩131,083 | ₩133,905 | ₩128,983 | ₩129,571 | -1.15% | 36.2만 |
|---|
| 2026.04.24 | ₩131,444 | ₩132,895 | ₩129,785 | ₩131,217 | -0.17% | 21.8만 |
|---|
| 2026.04.23 | ₩133,236 | ₩134,306 | ₩131,096 | ₩132,260 | -0.73% | 22.1만 |
|---|
| 2026.04.22 | ₩133,022 | ₩133,865 | ₩132,126 | ₩132,461 | -0.42% | 26.1만 |
|---|
| 2026.04.21 | ₩131,457 | ₩133,531 | ₩130,829 | ₩132,233 | +0.59% | 23.9만 |
|---|
| 2026.04.20 | ₩133,597 | ₩133,597 | ₩129,170 | ₩131,230 | -1.77% | 52.8만 |
|---|
| 2026.04.17 | ₩132,514 | ₩138,212 | ₩131,290 | ₩133,704 | +0.90% | 46.4만 |
|---|
| 2026.04.16 | ₩128,689 | ₩130,909 | ₩128,408 | ₩130,655 | +1.53% | 29.7만 |
|---|
| 2026.04.15 | ₩130,454 | ₩130,454 | ₩127,739 | ₩128,903 | -1.19% | 22.9만 |
|---|
| 2026.04.14 | ₩129,652 | ₩132,300 | ₩128,287 | ₩130,949 | +1.00% | 25.1만 |
|---|
| 2026.04.13 | ₩130,347 | ₩130,347 | ₩129,224 | ₩129,678 | -0.51% | 19.2만 |
|---|
| 2026.04.10 | ₩131,939 | ₩132,019 | ₩130,374 | ₩130,802 | -0.86% | 21.4만 |
|---|
| 2026.04.09 | ₩131,337 | ₩132,902 | ₩131,110 | ₩131,885 | +0.42% | 19.8만 |
|---|
| 2026.04.08 | ₩131,176 | ₩132,614 | ₩129,484 | ₩131,712 | +0.41% | 29.8만 |
|---|
| 2026.04.07 | ₩126,308 | ₩127,070 | ₩125,131 | ₩126,187 | -0.10% | 22.2만 |
|---|
| 2026.04.06 | ₩125,358 | ₩127,659 | ₩124,823 | ₩126,936 | +1.26% | 16만 |
|---|
| 2026.04.02 | ₩123,245 | ₩126,923 | ₩121,787 | ₩125,572 | +1.89% | 20.3만 |
|---|
| 2026.04.01 | ₩125,733 | ₩126,548 | ₩124,147 | ₩125,131 | -0.48% | 32.7만 |
|---|
| 2026.03.31 | ₩123,900 | ₩127,471 | ₩121,970 | ₩125,037 | +0.92% | 20.9만 |
|---|
| 2026.03.30 | ₩124,422 | ₩124,662 | ₩121,125 | ₩121,907 | -2.02% | 34.5만 |
|---|
| 2026.03.27 | ₩121,372 | ₩123,830 | ₩120,850 | ₩123,271 | +1.56% | 27만 |
|---|
| 2026.03.26 | ₩123,485 | ₩125,733 | ₩121,452 | ₩121,800 | -1.36% | 22.8만 |
|---|
| 2026.03.25 | ₩126,428 | ₩127,030 | ₩123,873 | ₩125,224 | -0.95% | 16.7만 |
|---|
| 2026.03.24 | ₩122,402 | ₩126,227 | ₩122,001 | ₩124,836 | +1.99% | 28.3만 |
|---|
| 2026.03.23 | ₩122,964 | ₩126,080 | ₩121,405 | ₩123,673 | +0.58% | 35.2만 |
|---|
| 2026.03.20 | ₩121,787 | ₩122,877 | ₩118,142 | ₩119,486 | -1.89% | 79.2만 |
|---|
| 2026.03.19 | ₩124,368 | ₩125,605 | ₩121,894 | ₩122,121 | -1.81% | 43만 |
|---|
| 2026.03.18 | ₩125,666 | ₩127,177 | ₩124,676 | ₩125,840 | +0.14% | 33.8만 |
|---|
| 2026.03.17 | ₩127,217 | ₩127,659 | ₩124,589 | ₩126,334 | -0.69% | 33만 |
|---|
| 2026.03.16 | ₩126,281 | ₩128,381 | ₩125,512 | ₩126,321 | +0.03% | 25.7만 |
|---|
| 2026.03.13 | ₩125,706 | ₩127,271 | ₩123,057 | ₩124,422 | -1.02% | 36.2만 |
|---|
| 2026.03.12 | ₩125,706 | ₩127,170 | ₩124,047 | ₩124,248 | -1.16% | 38만 |
|---|
| 2026.03.11 | ₩127,190 | ₩128,689 | ₩126,201 | ₩127,418 | +0.18% | 31.1만 |
|---|
| 2026.03.10 | ₩127,364 | ₩130,173 | ₩125,799 | ₩127,766 | +0.32% | 43만 |
|---|
| 2026.03.09 | ₩125,452 | ₩128,154 | ₩121,305 | ₩128,073 | +2.09% | 86.9만 |
|---|
| 2026.03.06 | ₩126,027 | ₩128,468 | ₩125,224 | ₩127,806 | +1.41% | 41.3만 |
|---|
| 2026.03.05 | ₩131,859 | ₩133,323 | ₩128,996 | ₩130,133 | -1.31% | 76.4만 |
|---|
| 2026.03.04 | ₩133,490 | ₩134,387 | ₩130,374 | ₩133,143 | -0.26% | 29.8만 |
|---|
| 2026.03.03 | ₩131,471 | ₩133,022 | ₩129,478 | ₩132,996 | +1.16% | 31.2만 |
|---|
| 2026.03.02 | ₩133,785 | ₩135,992 | ₩132,073 | ₩135,524 | +1.30% | 40.6만 |
|---|
| 2026.02.27 | ₩137,744 | ₩138,246 | ₩134,668 | ₩136,875 | -0.63% | 45.8만 |
|---|
| 2026.02.26 | ₩129,076 | ₩138,319 | ₩127,070 | ₩137,864 | +6.81% | 50.3만 |
|---|
| 2026.02.25 | ₩134,052 | ₩134,052 | ₩131,110 | ₩133,076 | -0.73% | 34.2만 |
|---|
| 2026.02.24 | ₩134,801 | ₩136,333 | ₩133,357 | ₩133,878 | -0.68% | 40.6만 |
|---|
| 2026.02.23 | ₩136,808 | ₩138,453 | ₩131,926 | ₩134,280 | -1.85% | 32.2만 |
|---|
| 2026.02.20 | ₩134,026 | ₩137,985 | ₩133,490 | ₩136,661 | +1.97% | 49.7만 |
|---|
| 2026.02.19 | ₩132,621 | ₩133,925 | ₩131,765 | ₩133,704 | +0.82% | 18.5만 |
|---|
| 2026.02.18 | ₩132,434 | ₩134,052 | ₩132,046 | ₩133,932 | +1.13% | 52.5만 |
|---|
| 2026.02.17 | ₩133,477 | ₩134,119 | ₩131,812 | ₩133,089 | -0.29% | 24.1만 |
|---|
| 2026.02.13 | ₩132,982 | ₩134,520 | ₩130,722 | ₩133,169 | +0.14% | 28.9만 |
|---|
| 2026.02.12 | ₩135,644 | ₩135,784 | ₩131,752 | ₩133,771 | -1.38% | 38.1만 |
|---|
| 2026.02.11 | ₩137,998 | ₩137,998 | ₩133,357 | ₩133,490 | -3.27% | 35만 |
|---|
| 2026.02.10 | ₩137,664 | ₩140,192 | ₩136,647 | ₩136,875 | -0.57% | 32.2만 |
|---|
| 2026.02.09 | ₩135,631 | ₩138,172 | ₩135,631 | ₩138,159 | +1.86% | 24.5만 |
|---|
| 2026.02.06 | ₩134,654 | ₩136,901 | ₩133,711 | ₩135,818 | +0.86% | 38.1만 |
|---|
| 2026.02.05 | ₩136,527 | ₩136,727 | ₩133,062 | ₩133,544 | -2.18% | 28.2만 |
|---|
| 2026.02.04 | ₩133,089 | ₩137,530 | ₩133,089 | ₩136,019 | +2.20% | 46.4만 |
|---|
| 2026.02.03 | ₩130,936 | ₩133,196 | ₩130,468 | ₩133,022 | +1.59% | 59.1만 |
|---|
| 2026.02.02 | ₩129,598 | ₩131,578 | ₩129,250 | ₩131,337 | +1.34% | 34만 |
|---|
| 2026.01.30 | ₩126,388 | ₩129,812 | ₩123,673 | ₩129,665 | +2.59% | 53만 |
|---|
| 2026.01.29 | ₩125,733 | ₩128,073 | ₩125,291 | ₩127,993 | +1.80% | 18.1만 |
|---|
| 2026.01.28 | ₩126,562 | ₩128,154 | ₩125,532 | ₩126,642 | +0.06% | 19.9만 |
|---|
| 2026.01.27 | ₩125,197 | ₩127,124 | ₩124,736 | ₩126,869 | +1.34% | 25.4만 |
|---|
| 2026.01.26 | ₩126,201 | ₩127,057 | ₩124,863 | ₩125,545 | -0.52% | 19.1만 |
|---|
| 2026.01.23 | ₩126,829 | ₩127,919 | ₩125,278 | ₩126,187 | -0.51% | 27.2만 |
|---|
| 2026.01.22 | ₩125,519 | ₩127,739 | ₩123,994 | ₩124,435 | -0.86% | 25.5만 |
|---|
| 2026.01.21 | ₩122,108 | ₩124,569 | ₩121,185 | ₩124,542 | +1.99% | 22만 |
|---|
| 2026.01.20 | ₩120,757 | ₩123,138 | ₩119,526 | ₩121,131 | +0.31% | 32.9만 |
|---|
| 2026.01.16 | ₩123,164 | ₩123,686 | ₩120,701 | ₩122,897 | -0.22% | 34.9만 |
|---|
| 2026.01.15 | ₩122,308 | ₩125,973 | ₩121,519 | ₩124,555 | +1.84% | 30.4만 |
|---|
| 2026.01.14 | ₩118,148 | ₩124,040 | ₩116,985 | ₩122,188 | +3.42% | 68.7만 |
|---|
| 2026.01.13 | ₩118,082 | ₩119,339 | ₩117,172 | ₩118,028 | -0.05% | 51.7만 |
|---|
| 2026.01.12 | ₩116,570 | ₩117,734 | ₩115,921 | ₩117,707 | +0.98% | 31.9만 |
|---|
| 2026.01.09 | ₩115,901 | ₩118,175 | ₩114,397 | ₩116,731 | +0.72% | 46.9만 |
|---|
| 2026.01.08 | ₩113,574 | ₩116,752 | ₩112,644 | ₩115,206 | +1.44% | 41.2만 |
|---|
| 2026.01.07 | ₩115,727 | ₩116,704 | ₩113,928 | ₩114,002 | -1.49% | 25만 |
|---|
| 2026.01.06 | ₩111,835 | ₩116,102 | ₩111,835 | ₩116,075 | +3.79% | 69.9만 |
|---|
| 2026.01.05 | ₩109,561 | ₩114,310 | ₩109,561 | ₩113,026 | +3.16% | 32.5만 |
|---|
| 2026.01.02 | ₩106,940 | ₩110,043 | ₩106,217 | ₩109,829 | +2.70% | 22.6만 |
|---|
| 2025.12.31 | ₩109,441 | ₩109,494 | ₩106,739 | ₩106,766 | -2.44% | 22.3만 |
|---|
| 2025.12.30 | ₩110,792 | ₩111,942 | ₩109,454 | ₩109,534 | -1.13% | 22.3만 |
|---|
| 2025.12.29 | ₩110,912 | ₩112,196 | ₩110,230 | ₩110,698 | -0.19% | 22만 |
|---|
| 2025.12.26 | ₩110,778 | ₩111,481 | ₩109,869 | ₩111,059 | +0.25% | 16.7만 |
|---|
| 2025.12.24 | ₩109,561 | ₩110,738 | ₩109,240 | ₩110,618 | +0.96% | 9.3만 |
|---|
| 2025.12.23 | ₩109,708 | ₩110,711 | ₩109,013 | ₩109,735 | +0.02% | 22.2만 |
|---|
| 2025.12.22 | ₩110,390 | ₩110,658 | ₩109,227 | ₩109,628 | -0.69% | 31.7만 |
|---|
| 2025.12.19 | ₩109,682 | ₩110,885 | ₩108,397 | ₩110,283 | +0.55% | 56.6만 |
|---|
| 2025.12.18 | ₩112,370 | ₩113,661 | ₩109,106 | ₩109,601 | -2.46% | 51.6만 |
|---|
| 2025.12.17 | ₩112,999 | ₩115,233 | ₩111,581 | ₩111,755 | -1.10% | 36.4만 |
|---|
| 2025.12.16 | ₩115,099 | ₩115,099 | ₩113,360 | ₩114,176 | -0.80% | 50.3만 |
|---|
| 2025.12.15 | ₩113,133 | ₩114,891 | ₩112,678 | ₩114,417 | +1.14% | 25.5만 |
|---|
| 2025.12.12 | ₩114,791 | ₩115,286 | ₩112,838 | ₩113,440 | -1.18% | 30.2만 |
|---|
| 2025.12.11 | ₩114,403 | ₩115,019 | ₩113,026 | ₩113,948 | -0.40% | 20.2만 |
|---|
| 2025.12.10 | ₩111,474 | ₩113,975 | ₩111,467 | ₩113,266 | +1.61% | 51.6만 |
|---|
| 2025.12.09 | ₩111,019 | ₩112,664 | ₩110,658 | ₩111,474 | +0.41% | 36.1만 |
|---|
| 2025.12.08 | ₩113,547 | ₩113,547 | ₩110,685 | ₩111,140 | -2.12% | 26.4만 |
|---|
| 2025.12.05 | ₩112,223 | ₩113,627 | ₩111,822 | ₩111,822 | -0.36% | 18.9만 |
|---|
| 2025.12.04 | ₩111,273 | ₩112,577 | ₩111,133 | ₩112,223 | +0.85% | 21.5만 |
|---|
| 2025.12.03 | ₩112,276 | ₩113,574 | ₩111,554 | ₩112,062 | -0.19% | 27만 |
|---|
| 2025.12.02 | ₩112,290 | ₩113,039 | ₩111,474 | ₩111,487 | -0.71% | 28.6만 |
|---|
| 2025.12.01 | ₩111,675 | ₩113,454 | ₩110,745 | ₩111,755 | +0.07% | 31.7만 |
|---|
| 2025.11.28 | ₩112,383 | ₩113,989 | ₩111,942 | ₩112,490 | +0.10% | 10.6만 |
|---|
| 2025.11.26 | ₩111,594 | ₩114,136 | ₩110,765 | ₩113,052 | +1.31% | 35.9만 |
|---|
| 2025.11.25 | ₩111,527 | ₩114,965 | ₩111,527 | ₩112,557 | +0.92% | 49.7만 |
|---|
| 2025.11.24 | ₩106,833 | ₩111,394 | ₩106,833 | ₩111,019 | +3.92% | 38.2만 |
|---|
| 2025.11.21 | ₩105,000 | ₩108,304 | ₩104,666 | ₩107,341 | +2.23% | 31.3만 |
|---|
| 2025.11.20 | ₩106,164 | ₩108,257 | ₩103,502 | ₩103,729 | -2.29% | 30.3만 |
|---|
| 2025.11.19 | ₩104,572 | ₩106,578 | ₩104,224 | ₩105,000 | +0.41% | 25.4만 |
|---|
| 2025.11.18 | ₩103,903 | ₩105,997 | ₩103,569 | ₩104,987 | +1.04% | 20.8만 |
|---|
| 2025.11.17 | ₩106,445 | ₩106,645 | ₩104,231 | ₩104,906 | -1.45% | 24만 |
|---|
| 2025.11.14 | ₩105,187 | ₩107,080 | ₩105,094 | ₩106,244 | +1.00% | 31만 |
|---|
| 2025.11.13 | ₩108,464 | ₩109,187 | ₩105,227 | ₩106,806 | -1.53% | 42.9만 |
|---|
| 2025.11.12 | ₩107,327 | ₩109,521 | ₩107,327 | ₩108,933 | +1.50% | 36만 |
|---|
| 2025.11.11 | ₩108,464 | ₩109,374 | ₩107,020 | ₩107,047 | -1.31% | 33.3만 |
|---|
| 2025.11.10 | ₩107,047 | ₩108,424 | ₩106,806 | ₩107,822 | +0.72% | 29.6만 |
|---|
| 2025.11.07 | ₩103,555 | ₩107,075 | ₩103,555 | ₩106,538 | +2.88% | 23.6만 |
|---|
| 2025.11.06 | ₩104,920 | ₩106,244 | ₩103,796 | ₩103,796 | -1.07% | 39.7만 |
|---|
| 2025.11.05 | ₩103,596 | ₩108,224 | ₩101,843 | ₩104,759 | +1.12% | 56.3만 |
|---|
| 2025.11.04 | ₩102,298 | ₩102,806 | ₩100,533 | ₩100,706 | -1.56% | 36.5만 |
|---|
| 2025.11.03 | ₩102,913 | ₩103,943 | ₩100,793 | ₩102,164 | -0.73% | 31.3만 |
|---|
| 2025.10.31 | ₩104,264 | ₩105,040 | ₩103,114 | ₩103,435 | -0.80% | 25.2만 |
|---|
| 2025.10.30 | ₩105,201 | ₩106,271 | ₩104,030 | ₩104,853 | -0.33% | 32.6만 |
|---|
| 2025.10.29 | ₩108,518 | ₩108,926 | ₩105,147 | ₩105,642 | -2.65% | 31.9만 |
|---|
| 2025.10.28 | ₩109,093 | ₩110,176 | ₩107,809 | ₩108,331 | -0.70% | 23.6만 |
|---|
| 2025.10.27 | ₩109,628 | ₩111,260 | ₩109,227 | ₩109,735 | +0.10% | 23.5만 |
|---|
| 2025.10.24 | ₩109,588 | ₩110,805 | ₩109,213 | ₩109,334 | -0.23% | 31.2만 |
|---|
| 2025.10.23 | ₩106,538 | ₩108,872 | ₩106,097 | ₩108,732 | +2.06% | 18.4만 |
|---|
| 2025.10.22 | ₩107,020 | ₩108,117 | ₩105,575 | ₩106,324 | -0.65% | 25.4만 |
|---|
| 2025.10.21 | ₩105,321 | ₩107,595 | ₩103,489 | ₩106,792 | +1.40% | 24.3만 |
|---|
| 2025.10.20 | ₩108,290 | ₩108,625 | ₩105,495 | ₩105,548 | -2.53% | 22.6만 |
|---|
| 2025.10.17 | ₩107,301 | ₩108,598 | ₩106,605 | ₩107,662 | +0.34% | 17.9만 |
|---|
| 2025.10.16 | ₩108,304 | ₩109,815 | ₩107,267 | ₩107,394 | -0.84% | 25.2만 |
|---|
| 2025.10.15 | ₩109,160 | ₩110,477 | ₩107,608 | ₩108,558 | -0.55% | 33.5만 |
|---|
| 2025.10.14 | ₩105,936 | ₩110,424 | ₩105,321 | ₩108,585 | +2.50% | 30.2만 |
|---|
| 2025.10.13 | ₩104,920 | ₩107,247 | ₩104,888 | ₩106,739 | +1.73% | 27만 |
|---|
| 2025.10.10 | ₩108,304 | ₩108,411 | ₩104,037 | ₩104,251 | -3.74% | 32.3만 |
|---|