CoinXview 포트폴리오App
KO
코인: 1,245거래소: 22시가총액: $2.55T −0.22%24h 거래량: $25.17B도미넌스: BTC 58.8% ETH 10.1%ETH 가스: 0.05 gwei공포와 탐욕: 45/100

Accenture xStock(ACNX) 가격 기록

일별 시가·고가·저가·종가·거래량(UTC), ACNX 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 ACNX

연도1월2월3월4월5월6월7월8월9월10월11월12월연간
2026-2.5%-20%-4.9%-11%+5.6%-35%+35%+14%-3.7%+37%+0.9%—-6%
2025———————-2.6%-5.3%+1.6%+0.0%+8.6%+2%

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜시가고가저가종가거래량변동
2026. 11. 09.$256.40$262.56$256.40 $260.71$8.70K+1.68%
2026. 11. 08.$256.47$258.67$253.67 $256.33$584.90-0.05%
2026. 11. 07.$257.49$263.25$256.50 $256.50$1.02K-0.38%
2026. 11. 06.$266.96$267.24$255.32 $257.54$17.94K-3.53%
2026. 11. 05.$262.95$271.22$262.81 $267.16$18.22K+1.60%
2026. 11. 04.$254.71$263.36$254.63 $263.29$18.76K+3.37%
2026. 11. 03.$262.10$262.23$248.23 $255.02$26.83K-2.70%
2026. 11. 02.$255.28$263.33$252.65 $262.04$16.27K+2.65%
2026. 11. 01.$258.50$258.50$254.92 $255.16$420.90-1.29%
2026. 10. 31.$258.49$258.67$257.72 $258.28$834.06-0.08%
2026. 10. 30.$249.42$260.68$243.47 $258.26$21.77K+3.54%
2026. 10. 29.$236.43$249.71$234.14 $249.51$31.41K+5.53%
2026. 10. 28.$235.07$250.29$231.40 $236.76$45.99K+0.72%
2026. 10. 27.$246.72$247.00$234.21 $235.15$31.62K-4.69%
2026. 10. 26.$248.62$253.22$243.54 $246.93$26.68K-0.68%
2026. 10. 25.$248.97$248.97$248.46 $248.56$375.27-0.16%
2026. 10. 24.$248.54$248.97$248.54 $248.74$414.89+0.08%
2026. 10. 23.$258.71$259.10$243.67 $248.65$34.46K-3.89%
2026. 10. 22.$239.52$259.12$233.37 $259.12$21.21K+8.18%
2026. 10. 21.$239.40$246.39$235.82 $239.68$52.17K+0.12%
2026. 10. 20.$236.93$245.59$236.72 $240.37$42.44K+1.45%
2026. 10. 19.$221.33$238.62$221.33 $236.78$21.22K+6.98%
2026. 10. 18.$226.80$226.80$224.94 $225.00$275.18-0.79%
2026. 10. 17.$229.59$229.66$229.24 $229.43$975.63-0.07%
2026. 10. 16.$224.97$229.68$224.90 $229.49$15.44K+2.01%
2026. 10. 15.$216.37$227.98$216.16 $225.19$14.08K+4.08%
2026. 10. 14.$216.23$218.58$215.71 $216.43$17.25K+0.09%
2026. 10. 13.$220.71$220.92$212.22 $216.26$10.98K-2.02%
2026. 10. 12.$211.01$221.67$210.10 $220.60$28.25K+4.54%
2026. 10. 11.$213.94$213.94$210.56 $211.12$569.63-1.32%
2026. 10. 10.$211.16$214.05$211.16 $213.96$338.61+1.33%
2026. 10. 09.$209.65$213.48$208.01 $211.27$23.36K+0.77%
2026. 10. 08.$200.42$214.43$200.01 $209.49$33.40K+4.53%
2026. 10. 07.$200.59$200.82$199.90 $200.20$17.11K-0.19%
2026. 10. 06.$200.65$202.33$199.96 $200.49$20.89K-0.08%
2026. 10. 05.$203.95$214.43$199.93 $200.93$41.42K-1.48%
2026. 10. 04.$207.89$207.89$203.96 $204.03$215.94-1.86%
2026. 10. 03.$208.35$208.36$207.98 $208.36$502.43+0.00%
2026. 10. 02.$218.60$220.76$207.89 $208.01$24.56K-4.84%
2026. 10. 01.$188.22$239.87$187.87 $218.58$97.63K+16.13%
2026. 09. 30.$179.31$188.30$179.18 $187.87$31.46K+4.77%
2026. 09. 29.$181.14$181.87$178.74 $179.52$16.04K-0.89%
2026. 09. 28.$181.32$181.50$178.65 $181.01$11.34K-0.17%
2026. 09. 27.$181.43$181.52$178.75 $181.30$373.93-0.07%
2026. 09. 26.$181.19$181.52$181.14 $181.26$712.75+0.04%
2026. 09. 25.$181.55$185.08$180.11 $181.26$31.06K-0.16%
2026. 09. 24.$188.43$188.68$181.30 $181.54$28.22K-3.66%
2026. 09. 23.$188.51$190.98$183.63 $188.57$20.91K+0.03%
2026. 09. 22.$189.40$193.27$188.26 $188.41$21.85K-0.52%
2026. 09. 21.$192.61$194.31$188.16 $189.48$18.41K-1.63%
2026. 09. 20.$190.71$193.35$188.08 $192.44$486.02+0.91%
2026. 09. 19.$190.84$194.49$187.45 $193.33$1.06K+1.30%
2026. 09. 18.$194.59$201.99$185.06 $191.01$42.94K-1.84%
2026. 09. 17.$196.78$203.34$194.53 $194.90$74.63K-0.96%
2026. 09. 16.$198.81$201.14$190.62 $196.85$51.64K-0.99%
2026. 09. 15.$199.03$200.64$195.78 $198.93$40.68K-0.05%
2026. 09. 14.$187.78$199.23$187.57 $199.07$30.47K+6.01%
2026. 09. 13.$187.43$187.61$187.25 $187.35$1.09K-0.04%
2026. 09. 12.$186.74$187.61$186.50 $187.34$1.03K+0.32%
2026. 09. 11.$181.33$186.86$181.08 $186.77$40.54K+3.00%
2026. 09. 10.$183.45$183.82$181.05 $181.27$35.96K-1.19%
2026. 09. 09.$182.75$186.25$181.14 $183.65$35.60K+0.49%
2026. 09. 08.$196.03$196.17$181.63 $183.00$46.58K-6.65%
2026. 09. 07.$190.08$196.17$190.02 $195.77$8.38K+2.99%
2026. 09. 06.$190.30$190.42$188.61 $190.13$1.30K-0.09%
2026. 09. 05.$190.03$190.42$190.02 $190.28$1.09K+0.13%
2026. 09. 04.$204.47$206.68$188.36 $190.02$68.62K-7.07%
2026. 09. 03.$193.38$203.92$192.98 $197.94$88.67K+2.36%
2026. 09. 02.$194.18$195.47$190.75 $193.22$50.43K-0.49%
2026. 09. 01.$195.17$195.50$186.70 $194.01$41.37K-0.59%
2026. 08. 31.$194.75$195.58$191.14 $195.18$48.14K+0.22%
2026. 08. 30.$194.92$195.10$194.70 $194.90$1.62K-0.01%
2026. 08. 29.$194.89$195.10$194.70 $194.98$3.28K+0.05%
2026. 08. 28.$192.09$195.58$191.80 $194.93$45.54K+1.48%
2026. 08. 27.$186.53$195.57$186.07 $191.82$74.99K+2.84%
2026. 08. 26.$192.09$192.45$185.40 $186.48$55.51K-2.92%
2026. 08. 25.$192.10$192.96$187.69 $192.25$56.75K+0.08%
2026. 08. 24.$189.82$194.04$189.29 $191.74$51.20K+1.01%
2026. 08. 23.$189.87$190.15$189.76 $189.97$558.65+0.05%
2026. 08. 22.$190.07$190.15$189.76 $190.11$904.97+0.02%
2026. 08. 21.$186.88$194.06$184.42 $190.11$52.38K+1.73%
2026. 08. 20.$188.29$192.40$186.47 $186.70$51.41K-0.84%
2026. 08. 19.$178.32$190.24$178.13 $188.03$83.27K+5.45%
2026. 08. 18.$175.03$181.65$174.81 $178.42$43.82K+1.94%
2026. 08. 17.$188.40$188.67$174.32 $174.93$39.29K-7.15%
2026. 08. 16.$188.23$188.28$188.17 $188.17$1.92K-0.03%
2026. 08. 15.$181.59$187.94$180.92 $184.64$1.70K+1.68%
2026. 08. 14.$184.03$187.78$180.84 $181.81$77.22K-1.21%
2026. 08. 13.$184.73$190.22$182.16 $184.06$74.41K-0.36%
2026. 08. 12.$184.81$184.85$177.27 $184.63$60.05K-0.10%
2026. 08. 11.$183.47$188.05$179.19 $184.56$71.81K+0.59%
2026. 08. 10.$179.13$185.13$176.25 $183.39$38.10K+2.38%
2026. 08. 09.$179.10$179.58$178.30 $179.58$1.14K+0.27%
2026. 08. 08.$179.58$179.58$179.13 $179.45$1.93K-0.07%
2026. 08. 07.$176.20$180.15$174.30 $177.87$55.89K+0.95%
2026. 08. 06.$175.86$176.71$166.33 $176.18$73.11K+0.18%
2026. 08. 05.$175.41$178.09$170.69 $175.72$58.31K+0.18%
2026. 08. 04.$174.66$175.69$166.67 $175.42$102.95K+0.44%
2026. 08. 03.$170.59$175.94$169.06 $170.70$82.34K+0.06%
2026. 08. 02.$170.64$170.70$170.35 $170.54$1.23K-0.06%
2026. 08. 01.$170.70$170.70$170.35 $170.58$2.10K-0.07%
2026. 07. 31.$166.68$173.00$163.68 $170.52$43.09K+2.30%
2026. 07. 30.$177.93$178.14$166.67 $166.83$47.68K-6.24%
2026. 07. 29.$169.82$180.73$168.70 $177.96$74.70K+4.79%
2026. 07. 28.$160.17$175.06$160.09 $169.73$125.42K+5.97%
2026. 07. 27.$150.73$168.23$150.48 $160.38$53.54K+6.40%
2026. 07. 26.$150.63$150.79$150.48 $150.64$1.53K+0.01%
2026. 07. 25.$150.75$150.79$150.51 $150.65$746.62-0.07%
2026. 07. 24.$142.48$150.80$142.18 $150.72$87.80K+5.78%
2026. 07. 23.$145.82$146.46$139.73 $142.37$93.51K-2.37%
2026. 07. 22.$146.57$149.40$142.76 $145.73$77.62K-0.57%
2026. 07. 21.$146.94$150.52$146.14 $146.68$21.21K-0.18%
2026. 07. 20.$140.73$150.80$140.30 $148.86$19.03K+5.78%
2026. 07. 19.$147.57$147.87$147.57 $147.70$101.51+0.09%
2026. 07. 18.$146.86$148.60$146.84 $147.86$746.46+0.68%
2026. 07. 17.$148.01$150.80$143.79 $150.08$112.12K+1.40%
2026. 07. 16.$141.62$150.80$138.89 $148.06$87.67K+4.55%
2026. 07. 15.$139.33$143.34$137.36 $140.73$21.61K+1.00%
2026. 07. 14.$142.46$143.53$129.46 $137.98$4.23K-3.14%
2026. 07. 13.$137.99$144.36$136.07 $142.12$3.34K+2.99%
2026. 07. 12.$139.83$139.84$138.67 $138.79$226.01-0.74%
2026. 07. 11.$138.65$140.32$138.65 $140.10$271.56+1.05%
2026. 07. 10.$143.62$145.00$138.16 $138.16$4.87K-3.80%
2026. 07. 09.$143.73$145.00$136.29 $142.57$2.34K-0.81%
2026. 07. 08.$143.54$145.00$140.21 $141.32$6.27K-1.55%
2026. 07. 07.$139.49$145.00$136.95 $143.26$5.44K+2.70%
2026. 07. 06.$138.89$141.18$136.45 $140.24$4.35K+0.97%
2026. 07. 05.$139.35$140.29$139.35 $139.35$74.01+0.00%
2026. 07. 04.$140.28$141.00$138.29 $139.70$429.78-0.41%
2026. 07. 03.$140.35$140.35$139.50 $140.30$2.15K-0.04%
2026. 07. 02.$134.81$141.04$132.40 $139.73$4.36K+3.65%
2026. 07. 01.$126.23$135.47$125.93 $133.28$4.53K+5.59%
2026. 06. 30.$126.65$128.29$125.24 $126.93$5.62K+0.22%
2026. 06. 29.$131.18$135.47$126.22 $127.18$3.36K-3.05%
2026. 06. 28.$131.63$131.63$131.63 $131.63—+0.00%
2026. 06. 27.$131.42$131.63$131.42 $131.63$39.72+0.16%
2026. 06. 26.$129.20$132.01$128.84 $131.79$364.52+2.00%
2026. 06. 25.$131.05$131.05$131.05 $131.05—+0.00%
2026. 06. 24.$130.26$131.05$130.26 $131.05$28.37+0.61%
2026. 06. 23.$126.01$126.01$126.01 $126.01—+0.00%
2026. 06. 22.$125.23$126.01$125.23 $126.01$37.42+0.62%
2026. 06. 21.$130.31$130.31$129.61 $129.61$4.28-0.54%
2026. 06. 20.$130.30$130.30$130.30 $130.30—+0.00%
2026. 06. 19.$130.30$130.30$130.30 $130.30—+0.00%
2026. 06. 18.$162.01$162.01$130.30 $130.30$54.07-19.57%
2026. 06. 17.$168.90$168.90$166.32 $166.32$47.38-1.53%
2026. 06. 16.$171.88$171.88$171.88 $171.88—+0.00%
2026. 06. 15.$175.17$175.17$171.88 $171.88$16.35-1.88%
2026. 06. 14.$170.91$170.91$170.91 $170.91—+0.00%
2026. 06. 13.$170.91$170.91$170.91 $170.91—+0.00%
2026. 06. 12.$170.91$170.91$170.14 $170.91$77.55+0.00%
2026. 06. 11.$176.36$176.36$172.97 $172.97$43.42-1.92%
2026. 06. 10.$175.35$175.35$175.24 $175.24$28.05-0.06%
2026. 06. 09.$179.97$179.97$175.26 $175.40$93.32-2.54%
2026. 06. 08.$184.90$184.90$184.90 $184.90—+0.00%
2026. 06. 07.$184.90$184.90$184.90 $184.90—+0.00%
2026. 06. 06.$184.90$184.90$184.90 $184.90—+0.00%
2026. 06. 05.$184.90$184.90$184.90 $184.90—+0.00%
2026. 06. 04.$184.90$184.90$184.90 $184.90—+0.00%
2026. 06. 03.$187.27$187.27$184.90 $184.90$33.79-1.27%
2026. 06. 02.$199.98$199.98$192.29 $192.29$12.94-3.85%
2026. 06. 01.$194.24$202.00$194.24 $202.00$40.00+4.00%
2026. 05. 31.$188.52$188.52$188.52 $188.52—+0.00%
2026. 05. 30.$190.37$193.40$188.52 $188.52$63.12-0.97%
2026. 05. 29.$188.44$188.46$188.44 $188.46$15.83+0.01%
2026. 05. 28.$181.99$181.99$181.99 $181.99—+0.00%
2026. 05. 27.$181.99$181.99$181.99 $181.99—+0.00%
2026. 05. 26.$181.99$181.99$181.99 $181.99—+0.00%
2026. 05. 25.$181.99$181.99$181.99 $181.99—+0.00%
2026. 05. 24.$181.99$181.99$181.99 $181.99$36.76+0.00%
2026. 05. 23.$176.26$176.26$176.26 $176.26—+0.00%
2026. 05. 22.$176.26$176.26$176.26 $176.26—+0.00%
2026. 05. 21.$176.29$176.29$176.26 $176.26$11.46-0.02%
2026. 05. 20.$176.00$183.05$176.00 $183.05$45.96+4.01%
2026. 05. 19.$181.21$183.05$181.21 $183.05$29.78+1.02%
2026. 05. 18.$168.76$176.00$168.76 $176.00$28.60+4.29%
2026. 05. 17.$172.14$172.14$172.14 $172.14$3.10+0.00%
2026. 05. 16.$174.24$174.24$174.24 $174.24—+0.00%
2026. 05. 15.$163.73$174.24$163.73 $174.24$25.52+6.42%
2026. 05. 14.$165.19$168.19$165.19 $166.92$20.50+1.05%
2026. 05. 13.$169.88$169.88$161.72 $161.72$132.90-4.80%
2026. 05. 12.$175.32$175.32$174.91 $174.91$113.06-0.23%
2026. 05. 11.$176.79$176.79$176.00 $176.00$25.71-0.45%
2026. 05. 10.$183.64$183.64$183.64 $183.64—+0.00%
2026. 05. 09.$183.64$183.64$183.64 $183.64$5.14+0.00%
2026. 05. 08.$187.50$187.50$179.51 $179.51$45.16-4.26%
2026. 05. 07.$180.33$180.33$180.33 $180.33—+0.00%
2026. 05. 06.$180.33$180.33$180.33 $180.33$3.61+0.00%
2026. 05. 05.$185.58$185.93$178.27 $178.27$142.17-3.94%
2026. 05. 04.$182.35$183.82$181.91 $181.91$34.94-0.24%
2026. 05. 03.$183.57$183.57$183.57 $183.57$4.96+0.00%
2026. 05. 02.$179.45$179.45$179.45 $179.45—+0.00%
2026. 05. 01.$178.45$179.45$178.45 $179.45$2.15+0.56%
2026. 04. 30.$179.52$179.52$179.52 $179.52$1.08+0.00%
2026. 04. 29.$178.96$187.10$174.50 $179.56$57.08+0.34%
2026. 04. 28.$179.47$185.41$177.32 $184.85$348.27+3.00%
2026. 04. 27.$184.36$191.03$175.65 $188.56$89.82+2.28%
2026. 04. 26.$181.59$181.59$181.59 $181.59—+0.00%
2026. 04. 25.$182.52$182.52$181.59 $181.59$16.02-0.51%
2026. 04. 24.$182.89$184.87$181.02 $181.03$89.16-1.02%
2026. 04. 23.$199.41$205.88$179.31 $179.31$145.89-10.08%
2026. 04. 22.$203.22$203.24$193.45 $193.45$5.05K-4.81%
2026. 04. 21.$206.62$206.62$196.93 $201.59$1.16K-2.43%
2026. 04. 20.$205.66$205.66$198.81 $200.72$72.12-2.40%
2026. 04. 19.$201.26$201.26$201.26 $201.26$1.01+0.00%
2026. 04. 18.$201.16$201.26$201.16 $201.26$31.18+0.05%
2026. 04. 17.$195.71$212.64$192.81 $200.17$2.67K+2.28%
2026. 04. 16.$200.14$213.48$192.37 $198.80$9.72K-0.67%
2026. 04. 15.$190.28$212.33$188.16 $205.86$9.23K+8.19%
2026. 04. 14.$194.49$210.17$186.97 $190.19$9.25K-2.21%
2026. 04. 13.$195.63$198.56$174.73 $195.42$9.12K-0.11%
2026. 04. 12.$183.21$183.21$182.80 $182.80$9.44K-0.22%
2026. 04. 11.$187.75$187.75$182.80 $183.21$9.05K-2.42%
2026. 04. 10.$189.90$203.33$180.22 $183.53$8.95K-3.35%
2026. 04. 09.$203.23$210.98$186.42 $196.53$9.36K-3.30%
2026. 04. 08.$218.32$218.32$196.46 $200.00$9.71K-8.39%
2026. 04. 07.$202.51$215.12$192.92 $210.67$9.43K+4.03%
2026. 04. 06.$203.79$217.35$193.94 $202.08$9.34K-0.84%
2026. 04. 05.$204.01$204.01$203.00 $203.00$9.04K-0.50%
2026. 04. 04.$209.76$210.97$203.00 $203.00$9.09K-3.22%
2026. 04. 03.$210.82$217.86$196.69 $210.39$9.26K-0.20%
2026. 04. 02.$206.20$211.86$195.60 $209.04$9.74K+1.38%
2026. 04. 01.$200.83$209.52$191.22 $197.37$12.44K-1.72%
2026. 03. 31.$198.39$212.77$194.29 $200.35$9.22K+0.99%
2026. 03. 30.$194.57$207.62$187.59 $202.57$9.98K+4.11%
2026. 03. 29.$194.14$202.35$194.14 $194.14$9.30K+0.00%
2026. 03. 28.$190.36$202.36$190.36 $194.14$9.21K+1.99%
2026. 03. 27.$201.98$213.54$187.56 $196.24$10.11K-2.84%
2026. 03. 26.$199.34$211.16$190.95 $196.03$9.70K-1.66%
2026. 03. 25.$193.65$206.99$190.97 $202.65$9.25K+4.65%
2026. 03. 24.$198.69$212.44$189.59 $193.66$9.00K-2.53%
2026. 03. 23.$203.93$212.56$196.19 $205.06$8.87K+0.55%
2026. 03. 22.$203.51$205.89$203.51 $205.89$9.08K+1.17%
2026. 03. 21.$205.89$207.68$203.51 $205.89$8.99K+0.00%
2026. 03. 20.$204.60$214.60$200.63 $203.65$9.16K-0.46%
2026. 03. 19.$196.68$220.08$186.96 $204.20$12.55K+3.82%
2026. 03. 18.$200.01$211.96$190.67 $198.59$12.98K-0.71%
2026. 03. 17.$207.92$215.26$193.90 $198.53$9.67K-4.52%
2026. 03. 16.$195.74$209.68$194.63 $208.49$8.41K+6.51%
2026. 03. 15.$197.37$200.27$197.37 $197.37$9.07K+0.00%
2026. 03. 14.$199.25$200.27$197.26 $200.27$8.82K+0.51%
2026. 03. 13.$214.46$214.46$195.42 $205.93$9.19K-3.98%
2026. 03. 12.$205.64$222.11$195.32 $201.36$15.96K-2.08%
2026. 03. 11.$205.48$211.19$196.00 $209.75$9.04K+2.08%
2026. 03. 10.$216.05$221.51$196.95 $205.48$8.88K-4.89%
2026. 03. 09.$215.14$227.00$200.44 $207.56$9.46K-3.52%
2026. 03. 08.$215.59$217.05$215.11 $215.97$9.07K+0.18%
2026. 03. 07.$215.11$217.69$215.11 $215.59$7.10K+0.22%
2026. 03. 06.$224.01$235.16$204.85 $218.42$9.13K-2.50%
2026. 03. 05.$211.64$229.84$209.34 $224.01$8.88K+5.84%
2026. 03. 04.$213.46$223.40$207.52 $211.58$8.94K-0.88%
2026. 03. 03.$201.01$223.91$201.01 $213.46$10.75K+6.19%
2026. 03. 02.$211.49$224.46$201.01 $203.43$12.63K-3.81%
2026. 03. 01.$210.57$211.49$210.57 $210.57$8.54K+0.00%
2026. 02. 28.$208.69$211.53$208.69 $211.49$8.73K+1.34%
2026. 02. 27.$208.01$219.76$201.10 $206.02$8.44K-0.96%
2026. 02. 26.$195.74$213.38$187.56 $206.22$11.03K+5.35%
2026. 02. 25.$199.66$208.60$189.10 $189.84$13.54K-4.92%
2026. 02. 24.$204.01$213.37$197.80 $199.66$12.75K-2.13%
2026. 02. 23.$216.51$229.91$200.02 $205.20$12.20K-5.22%
2026. 02. 22.$216.51$218.92$214.94 $216.51$8.89K+0.00%
2026. 02. 21.$216.67$218.05$214.94 $214.94$9.01K-0.80%
2026. 02. 20.$209.43$225.36$209.43 $210.75$9.39K+0.63%
2026. 02. 19.$235.09$236.93$208.39 $218.34$9.12K-7.12%
2026. 02. 18.$215.56$235.09$214.79 $229.02$9.02K+6.24%
2026. 02. 17.$225.79$237.12$214.91 $215.37$9.84K-4.61%
2026. 02. 16.$225.62$235.41$225.34 $225.67$8.91K+0.02%
2026. 02. 15.$226.05$232.90$225.54 $225.54$8.62K-0.23%
2026. 02. 14.$226.08$232.99$223.41 $226.11$9.27K+0.01%
2026. 02. 13.$214.05$232.36$208.33 $226.14$8.90K+5.65%
2026. 02. 12.$239.49$250.09$207.39 $226.78$10.03K-5.31%
2026. 02. 11.$234.50$255.32$223.68 $226.99$11.01K-3.20%
2026. 02. 10.$231.95$252.08$229.45 $235.99$28.81K+1.74%
2026. 02. 09.$238.00$257.34$229.84 $244.13$13.16K+2.58%
2026. 02. 08.$237.92$242.59$237.92 $238.23$26.44K+0.13%
2026. 02. 07.$240.28$242.66$237.86 $242.59$24.83K+0.96%
2026. 02. 06.$243.39$253.93$227.27 $250.89$23.32K+3.08%
2026. 02. 05.$252.01$260.78$226.28 $227.42$31.88K-9.76%
2026. 02. 04.$241.16$252.22$235.89 $252.00$10.43K+4.49%
2026. 02. 03.$277.13$278.38$239.35 $241.16$12.26K-12.98%
2026. 02. 02.$264.23$277.35$258.56 $266.69$12.30K+0.93%
2026. 02. 01.$264.23$265.55$264.23 $264.23$11.50K+0.00%
2026. 01. 31.$264.58$273.27$264.23 $264.23$11.81K-0.13%
2026. 01. 30.$259.96$275.26$252.70 $273.29$9.35K+5.13%
2026. 01. 29.$275.71$281.06$253.30 $260.00$11.85K-5.70%
2026. 01. 28.$280.48$281.00$268.59 $275.71$11.70K-1.70%
2026. 01. 27.$281.93$289.89$274.21 $279.84$13.69K-0.74%
2026. 01. 26.$281.21$297.20$276.38 $279.73$12.30K-0.53%
2026. 01. 25.$281.21$282.36$281.21 $282.36$11.68K+0.41%
2026. 01. 24.$281.10$282.36$280.00 $282.36$12.25K+0.45%
2026. 01. 23.$286.09$294.22$278.51 $280.00$12.40K-2.13%
2026. 01. 22.$282.63$295.83$280.86 $286.09$12.05K+1.22%
2026. 01. 21.$274.19$299.47$273.45 $283.15$12.21K+3.27%
2026. 01. 20.$280.70$294.86$274.19 $274.19$12.99K-2.32%
2026. 01. 19.$286.88$295.87$266.72 $289.22$11.59K+0.82%
2026. 01. 18.$286.88$287.72$286.88 $286.88$11.57K+0.00%
2026. 01. 17.$285.74$287.72$284.91 $286.88$12.23K+0.40%
2026. 01. 16.$289.26$306.73$282.04 $287.49$12.59K-0.61%
2026. 01. 15.$290.55$296.13$287.27 $289.80$12.60K-0.26%
2026. 01. 14.$278.52$298.55$271.59 $290.26$14.46K+4.22%
2026. 01. 13.$282.58$282.90$275.37 $278.52$12.61K-1.44%
2026. 01. 12.$282.42$288.99$277.77 $282.90$11.71K+0.17%
2026. 01. 11.$282.03$282.42$282.03 $282.42$12.35K+0.14%
2026. 01. 10.$282.03$282.42$282.03 $282.42$11.84K+0.14%
2026. 01. 09.$283.64$289.47$279.06 $282.42$11.88K-0.43%
2026. 01. 08.$275.74$288.44$273.64 $283.64$13.45K+2.87%
2026. 01. 07.$277.85$283.26$273.93 $276.45$13.12K-0.50%
2026. 01. 06.$267.76$277.85$262.53 $277.52$12.65K+3.65%
2026. 01. 05.$262.36$276.66$260.81 $267.76$12.87K+2.06%
2026. 01. 04.$264.51$264.51$262.36 $264.51$11.71K+0.00%
2026. 01. 03.$264.41$264.51$262.96 $263.36$12.03K-0.40%
2026. 01. 02.$270.29$274.39$260.81 $264.41$14.93K-2.18%
2026. 01. 01.$271.03$271.80$269.06 $270.29$11.50K-0.27%
2025. 12. 31.$271.36$273.64$269.70 $271.03$11.98K-0.12%
2025. 12. 30.$274.90$276.31$271.15 $272.75$12.01K-0.78%
2025. 12. 29.$273.72$277.21$266.04 $274.42$11.47K+0.26%
2025. 12. 28.$272.82$273.72$272.82 $272.82$11.69K+0.00%
2025. 12. 27.$273.72$273.72$272.82 $273.72$11.60K+0.00%
2025. 12. 26.$272.40$279.51$271.14 $272.82$12.02K+0.15%
2025. 12. 25.$272.34$272.40$272.02 $272.40$11.71K+0.02%
2025. 12. 24.$272.95$277.09$271.03 $272.40$12.63K-0.20%
2025. 12. 23.$273.45$275.26$264.07 $272.95$11.52K-0.18%
2025. 12. 22.$274.06$276.45$269.94 $273.45$11.67K-0.22%
2025. 12. 21.$276.16$276.16$274.06 $276.16$11.44K+0.00%
2025. 12. 20.$275.56$276.16$274.06 $276.16$11.56K+0.22%
2025. 12. 19.$269.40$278.59$266.92 $276.16$12.06K+2.51%
2025. 12. 18.$276.64$288.84$263.71 $269.40$12.28K-2.62%
2025. 12. 17.$273.90$281.09$272.95 $276.64$11.47K+1.00%
2025. 12. 16.$276.11$286.92$272.80 $273.90$12.70K-0.80%
2025. 12. 15.$274.51$290.78$271.30 $276.11$11.43K+0.58%
2025. 12. 14.$275.37$275.37$274.51 $275.37$11.60K+0.00%
2025. 12. 13.$274.93$275.37$274.21 $274.51$11.72K-0.15%
2025. 12. 12.$276.93$279.72$264.58 $274.21$11.47K-0.98%
2025. 12. 11.$274.26$279.50$271.49 $276.93$11.85K+0.97%
2025. 12. 10.$269.59$274.91$269.59 $273.76$106.43K+1.55%
2025. 12. 09.$266.36$273.00$266.36 $269.59$11.98K+1.21%
2025. 12. 08.$265.99$268.63$264.49 $266.36$12.24K+0.14%
2025. 12. 07.$266.35$266.97$265.99 $265.99$11.93K-0.14%
2025. 12. 06.$266.97$266.97$266.35 $266.35$11.99K-0.23%
2025. 12. 05.$269.20$270.58$266.18 $266.97$10.90K-0.83%
2025. 12. 04.$272.03$279.48$269.01 $269.01$12.47K-1.11%
2025. 12. 03.$261.76$274.24$259.87 $272.03$13.46K+3.92%
2025. 12. 02.$257.43$262.98$251.09 $261.70$10.97K+1.66%
2025. 12. 01.$249.66$262.00$245.98 $257.38$11.66K+3.09%
2025. 11. 30.$250.08$254.07$248.52 $250.53$11.45K+0.18%
2025. 11. 29.$250.29$250.29$250.08 $250.29$11.45K+0.00%
2025. 11. 28.$247.25$251.20$241.89 $250.29$12.58K+1.23%
2025. 11. 27.$247.55$250.35$244.89 $247.25$12.68K-0.12%
2025. 11. 26.$248.48$250.74$246.83 $247.93$10.97K-0.22%
2025. 11. 25.$244.49$251.68$241.56 $248.29$9.55K+1.55%
2025. 11. 24.$245.06$254.71$240.90 $245.63$28.47K+0.23%
2025. 11. 23.$245.10$245.10$242.98 $245.10$7.37K+0.00%
2025. 11. 22.$241.60$245.10$241.60 $244.82$4.66K+1.33%
2025. 11. 21.$240.87$245.10$240.00 $245.10$34.15K+1.76%
2025. 11. 20.$241.16$244.61$238.56 $240.79$5.23K-0.15%
2025. 11. 19.$239.51$244.48$238.78 $241.20$4.60K+0.71%
2025. 11. 18.$239.92$242.70$237.62 $239.92$11.91K+0.00%
2025. 11. 17.$244.02$249.36$240.32 $240.32$6.18K-1.52%
2025. 11. 16.$243.88$249.91$243.88 $243.94$9.86K+0.02%
2025. 11. 15.$243.86$250.20$243.86 $244.17$9.30K+0.13%
2025. 11. 14.$247.88$249.90$242.89 $243.86$18.04K-1.62%
2025. 11. 13.$246.17$248.63$242.32 $248.28$9.63K+0.86%
2025. 11. 12.$240.31$247.02$239.90 $246.24$7.37K+2.47%
2025. 11. 11.$244.32$246.61$239.67 $240.31$7.99K-1.64%
전체 메뉴