시장 데이터를 불러오는 중
전체 종목
아크릴 과거 주가
0007C0.KQ · KOSDAQ
주요 제품·사업: 통합 인공지능 플랫폼 조나단, 의료특화 인공지능 플랫폼 나디아
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0007C0.KQ · KOSDAQ
주요 제품·사업: 통합 인공지능 플랫폼 조나단, 의료특화 인공지능 플랫폼 나디아
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,350 | ₩18,360 | ₩16,920 | ₩17,030 | -7.19% | 11.2만 |
| 2026.10.07 | ₩19,470 | ₩19,480 | ₩18,240 | ₩18,370 | -5.65% | 8.9만 |
| 2026.10.06 | ₩18,530 | ₩19,340 | ₩18,530 | ₩19,250 | +3.89% | 9.8만 |
| 2026.10.02 | ₩19,000 | ₩19,000 | ₩18,430 | ₩18,480 | -2.74% | 6.6만 |
| 2026.10.01 | ₩18,360 | ₩18,830 | ₩18,090 | ₩18,790 | +2.34% | 9만 |
| 2026.09.30 | ₩18,410 | ₩18,720 | ₩18,020 | ₩18,360 | -0.27% | 7.1만 |
| 2026.09.29 | ₩19,420 | ₩21,200 | ₩18,060 | ₩18,380 | -5.36% | 44.5만 |
| 2026.09.28 | ₩19,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,020 |
| ₩19,650 |
| +3.20% |
| 61.7만 |
| 2026.09.23 | ₩20,700 | ₩20,700 | ₩19,040 | ₩19,040 | -8.02% | 17.9만 |
|---|
| 2026.09.22 | ₩19,460 | ₩23,600 | ₩19,060 | ₩20,650 | +6.12% | 150.9만 |
|---|
| 2026.09.21 | ₩20,000 | ₩20,000 | ₩19,030 | ₩19,060 | -4.70% | 9.1만 |
|---|
| 2026.09.18 | ₩20,600 | ₩22,250 | ₩19,300 | ₩19,800 | -3.88% | 33.4만 |
|---|
| 2026.09.17 | ₩20,000 | ₩20,850 | ₩19,160 | ₩20,550 | +2.75% | 28.7만 |
|---|
| 2026.09.16 | ₩18,360 | ₩20,800 | ₩18,270 | ₩19,820 | +7.95% | 60.6만 |
|---|
| 2026.09.15 | ₩18,890 | ₩19,370 | ₩17,210 | ₩18,350 | -2.86% | 30.7만 |
|---|
| 2026.09.14 | ₩17,330 | ₩19,800 | ₩16,880 | ₩17,990 | +3.81% | 55.4만 |
|---|
| 2026.09.11 | ₩15,670 | ₩19,400 | ₩15,200 | ₩17,250 | +10.08% | 63.7만 |
|---|
| 2026.09.10 | ₩16,310 | ₩16,380 | ₩15,260 | ₩15,680 | -3.86% | 5.9만 |
|---|
| 2026.09.09 | ₩16,630 | ₩16,850 | ₩16,100 | ₩16,310 | -1.92% | 4.7만 |
|---|
| 2026.09.08 | ₩16,160 | ₩17,100 | ₩16,090 | ₩16,650 | +3.03% | 10.7만 |
|---|
| 2026.09.07 | ₩16,380 | ₩16,570 | ₩15,760 | ₩16,110 | -1.65% | 5만 |
|---|
| 2026.09.04 | ₩14,880 | ₩16,500 | ₩14,760 | ₩16,400 | +10.22% | 19.3만 |
|---|
| 2026.09.03 | ₩16,840 | ₩17,370 | ₩14,240 | ₩14,580 | -13.42% | 16.9만 |
|---|
| 2026.09.02 | ₩17,030 | ₩17,200 | ₩16,020 | ₩16,440 | -3.46% | 14.3만 |
|---|
| 2026.09.01 | ₩15,070 | ₩19,000 | ₩14,750 | ₩17,190 | +14.07% | 89.4만 |
|---|
| 2026.08.31 | ₩15,000 | ₩15,100 | ₩14,170 | ₩15,070 | +0.47% | 2.6만 |
|---|
| 2026.08.28 | ₩15,320 | ₩15,700 | ₩14,990 | ₩15,040 | -1.83% | 4.4만 |
|---|
| 2026.08.27 | ₩15,510 | ₩15,870 | ₩15,050 | ₩15,380 | -0.84% | 5.2만 |
|---|
| 2026.08.26 | ₩15,030 | ₩15,850 | ₩14,940 | ₩15,440 | +2.73% | 3.8만 |
|---|
| 2026.08.25 | ₩14,990 | ₩15,150 | ₩14,010 | ₩15,120 | +0.87% | 3.2만 |
|---|
| 2026.08.24 | ₩15,280 | ₩17,150 | ₩15,160 | ₩15,160 | -0.79% | 7.9만 |
|---|
| 2026.08.21 | ₩16,310 | ₩16,310 | ₩15,440 | ₩15,530 | -4.78% | 3.5만 |
|---|
| 2026.08.20 | ₩16,900 | ₩17,000 | ₩16,240 | ₩16,750 | -0.89% | 2.4만 |
|---|
| 2026.08.19 | ₩16,620 | ₩17,120 | ₩16,380 | ₩16,480 | -0.84% | 2.2만 |
|---|
| 2026.08.18 | ₩17,270 | ₩17,510 | ₩16,560 | ₩17,260 | -0.06% | 4만 |
|---|
| 2026.08.14 | ₩17,500 | ₩17,900 | ₩16,900 | ₩17,240 | -1.49% | 4.2만 |
|---|
| 2026.08.13 | ₩17,390 | ₩17,800 | ₩17,070 | ₩17,400 | +0.06% | 3.5만 |
|---|
| 2026.08.12 | ₩17,090 | ₩17,830 | ₩16,960 | ₩17,380 | +1.70% | 3.7만 |
|---|
| 2026.08.11 | ₩17,560 | ₩17,920 | ₩17,050 | ₩17,260 | -1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩16,370 | ₩18,490 | ₩16,340 | ₩17,990 | +9.90% | 8.4만 |
|---|
| 2026.08.07 | ₩16,940 | ₩17,170 | ₩15,790 | ₩16,250 | -4.07% | 3.9만 |
|---|
| 2026.08.06 | ₩17,140 | ₩17,270 | ₩16,270 | ₩16,740 | -2.33% | 3.9만 |
|---|
| 2026.08.05 | ₩16,820 | ₩17,430 | ₩15,800 | ₩16,750 | -0.42% | 7.5만 |
|---|
| 2026.08.04 | ₩15,890 | ₩16,870 | ₩15,890 | ₩16,440 | +3.46% | 8.1만 |
|---|
| 2026.08.03 | ₩14,750 | ₩16,130 | ₩14,750 | ₩15,140 | +2.64% | 7.3만 |
|---|
| 2026.07.31 | ₩14,010 | ₩15,150 | ₩14,010 | ₩15,120 | +7.92% | 7.1만 |
|---|
| 2026.07.30 | ₩12,500 | ₩13,740 | ₩12,500 | ₩13,570 | +8.56% | 8.4만 |
|---|
| 2026.07.29 | ₩13,850 | ₩14,910 | ₩11,500 | ₩13,200 | -4.69% | 14.1만 |
|---|
| 2026.07.28 | ₩15,910 | ₩15,910 | ₩13,600 | ₩13,740 | -13.64% | 10.5만 |
|---|
| 2026.07.27 | ₩15,310 | ₩16,790 | ₩15,090 | ₩16,430 | +7.32% | 9.8만 |
|---|
| 2026.07.24 | ₩15,460 | ₩15,460 | ₩14,440 | ₩14,670 | -5.11% | 5만 |
|---|
| 2026.07.23 | ₩15,330 | ₩16,060 | ₩15,020 | ₩15,570 | +1.57% | 7.7만 |
|---|
| 2026.07.22 | ₩16,120 | ₩17,000 | ₩15,180 | ₩15,250 | -5.40% | 10만 |
|---|
| 2026.07.21 | ₩14,530 | ₩16,090 | ₩14,300 | ₩15,850 | +9.08% | 7.9만 |
|---|
| 2026.07.20 | ₩15,070 | ₩15,180 | ₩14,210 | ₩14,670 | -2.65% | 4.7만 |
|---|
| 2026.07.16 | ₩16,470 | ₩16,690 | ₩15,200 | ₩15,200 | -7.71% | 3.5만 |
|---|
| 2026.07.15 | ₩14,550 | ₩16,900 | ₩14,550 | ₩16,790 | +15.40% | 9만 |
|---|
| 2026.07.14 | ₩14,990 | ₩15,010 | ₩14,100 | ₩14,410 | -3.87% | 4.2만 |
|---|
| 2026.07.13 | ₩16,620 | ₩17,000 | ₩14,950 | ₩14,950 | -10.05% | 4.8만 |
|---|
| 2026.07.10 | ₩15,120 | ₩16,800 | ₩15,120 | ₩16,770 | +10.91% | 4.4만 |
|---|
| 2026.07.09 | ₩15,210 | ₩16,000 | ₩15,010 | ₩15,140 | -0.46% | 5.3만 |
|---|
| 2026.07.08 | ₩15,620 | ₩16,410 | ₩15,300 | ₩15,310 | -1.98% | 3.7만 |
|---|
| 2026.07.07 | ₩16,700 | ₩17,360 | ₩15,930 | ₩16,290 | -2.46% | 3.7만 |
|---|
| 2026.07.06 | ₩17,180 | ₩17,480 | ₩16,200 | ₩17,000 | -1.05% | 4.5만 |
|---|
| 2026.07.03 | ₩16,850 | ₩17,250 | ₩15,550 | ₩17,180 | +1.96% | 5만 |
|---|
| 2026.07.02 | ₩18,210 | ₩18,310 | ₩16,520 | ₩16,690 | -8.35% | 8.1만 |
|---|
| 2026.07.01 | ₩16,950 | ₩18,950 | ₩16,950 | ₩18,200 | +7.37% | 15.8만 |
|---|
| 2026.06.30 | ₩16,690 | ₩17,410 | ₩16,170 | ₩16,900 | +1.26% | 6.9만 |
|---|
| 2026.06.29 | ₩15,000 | ₩16,890 | ₩14,610 | ₩16,830 | +12.20% | 12.8만 |
|---|
| 2026.06.26 | ₩16,000 | ₩16,270 | ₩14,800 | ₩15,430 | -3.56% | 11.3만 |
|---|
| 2026.06.25 | ₩16,890 | ₩17,590 | ₩16,000 | ₩16,280 | -3.61% | 10.5만 |
|---|
| 2026.06.24 | ₩16,770 | ₩17,670 | ₩16,370 | ₩16,890 | +0.72% | 12.6만 |
|---|
| 2026.06.23 | ₩18,850 | ₩19,130 | ₩17,150 | ₩17,190 | -8.81% | 12.7만 |
|---|
| 2026.06.22 | ₩19,740 | ₩19,930 | ₩18,680 | ₩19,140 | -3.04% | 8.8만 |
|---|
| 2026.06.19 | ₩20,450 | ₩21,500 | ₩19,180 | ₩19,740 | -3.47% | 12만 |
|---|
| 2026.06.18 | ₩22,800 | ₩23,350 | ₩20,300 | ₩20,450 | -10.31% | 14.8만 |
|---|
| 2026.06.17 | ₩22,250 | ₩23,600 | ₩22,000 | ₩22,800 | +2.47% | 12.8만 |
|---|
| 2026.06.16 | ₩22,200 | ₩22,600 | ₩21,600 | ₩22,400 | +0.90% | 25.8만 |
|---|
| 2026.06.15 | ₩25,300 | ₩25,800 | ₩23,850 | ₩23,850 | -5.73% | 7.4만 |
|---|
| 2026.06.12 | ₩23,650 | ₩24,950 | ₩23,650 | ₩24,350 | +2.96% | 10.4만 |
|---|
| 2026.06.11 | ₩23,450 | ₩25,000 | ₩22,650 | ₩23,350 | -0.43% | 8.5만 |
|---|
| 2026.06.10 | ₩23,950 | ₩25,300 | ₩22,900 | ₩23,800 | -0.63% | 98 |
|---|
| 2026.06.09 | ₩22,650 | ₩25,750 | ₩22,400 | ₩24,700 | +9.05% | 14.5만 |
|---|
| 2026.06.08 | ₩23,350 | ₩25,400 | ₩22,200 | ₩22,650 | -3.00% | 16.6만 |
|---|
| 2026.06.05 | ₩27,200 | ₩27,250 | ₩24,800 | ₩26,500 | -2.57% | 14.2만 |
|---|
| 2026.06.04 | ₩26,500 | ₩29,350 | ₩26,050 | ₩27,500 | +3.77% | 22만 |
|---|
| 2026.06.02 | ₩30,550 | ₩31,200 | ₩27,000 | ₩27,000 | -11.62% | 26만 |
|---|
| 2026.06.01 | ₩33,500 | ₩35,850 | ₩30,050 | ₩30,100 | -10.15% | 67.5만 |
|---|
| 2026.05.29 | ₩31,900 | ₩34,700 | ₩31,400 | ₩32,300 | +1.25% | 71.8만 |
|---|
| 2026.05.28 | ₩30,600 | ₩32,200 | ₩29,200 | ₩30,400 | -0.65% | 16.9만 |
|---|
| 2026.05.27 | ₩30,750 | ₩30,850 | ₩29,300 | ₩29,800 | -3.09% | 12.5만 |
|---|
| 2026.05.26 | ₩32,750 | ₩33,300 | ₩30,600 | ₩30,900 | -5.65% | 13.3만 |
|---|
| 2026.05.22 | ₩31,900 | ₩33,400 | ₩31,400 | ₩31,850 | -0.16% | 10.6만 |
|---|
| 2026.05.21 | ₩30,300 | ₩32,400 | ₩30,300 | ₩31,400 | +3.63% | 11만 |
|---|
| 2026.05.20 | ₩31,050 | ₩31,100 | ₩28,750 | ₩29,400 | -5.31% | 15만 |
|---|
| 2026.05.19 | ₩30,900 | ₩33,900 | ₩30,450 | ₩31,600 | +2.27% | 9.4만 |
|---|
| 2026.05.18 | ₩32,700 | ₩32,700 | ₩30,000 | ₩32,000 | -2.14% | 16만 |
|---|
| 2026.05.15 | ₩36,550 | ₩38,750 | ₩32,500 | ₩32,950 | -9.85% | 54.8만 |
|---|
| 2026.05.14 | ₩34,100 | ₩37,300 | ₩34,100 | ₩34,750 | +1.91% | 34.4만 |
|---|
| 2026.05.13 | ₩34,650 | ₩34,900 | ₩32,900 | ₩33,350 | -3.75% | 12.8만 |
|---|
| 2026.05.12 | ₩33,050 | ₩36,950 | ₩33,050 | ₩34,600 | +4.69% | 49.2만 |
|---|
| 2026.05.11 | ₩35,900 | ₩36,050 | ₩32,650 | ₩33,100 | -7.80% | 33만 |
|---|
| 2026.05.08 | ₩36,550 | ₩37,500 | ₩35,550 | ₩35,900 | -1.78% | 18.3만 |
|---|
| 2026.05.07 | ₩39,150 | ₩39,700 | ₩36,450 | ₩36,550 | -6.64% | 28.4만 |
|---|
| 2026.05.06 | ₩40,800 | ₩40,900 | ₩38,650 | ₩39,000 | -4.41% | 27.2만 |
|---|
| 2026.05.04 | ₩39,550 | ₩41,300 | ₩39,050 | ₩40,800 | +3.16% | 45.5만 |
|---|
| 2026.04.30 | ₩38,200 | ₩41,400 | ₩38,100 | ₩38,800 | +1.57% | 51.2만 |
|---|
| 2026.04.29 | ₩39,800 | ₩39,800 | ₩37,900 | ₩38,400 | -3.52% | 29.1만 |
|---|
| 2026.04.28 | ₩39,050 | ₩42,500 | ₩38,250 | ₩40,000 | +2.43% | 117.1만 |
|---|
| 2026.04.27 | ₩36,550 | ₩38,500 | ₩36,300 | ₩37,950 | +3.83% | 23만 |
|---|
| 2026.04.24 | ₩36,500 | ₩36,950 | ₩35,900 | ₩36,350 | -0.41% | 15.1만 |
|---|
| 2026.04.23 | ₩37,150 | ₩37,650 | ₩35,200 | ₩36,150 | -2.69% | 26.2만 |
|---|
| 2026.04.22 | ₩37,150 | ₩37,550 | ₩35,750 | ₩36,950 | -0.54% | 21.5만 |
|---|
| 2026.04.21 | ₩39,800 | ₩40,700 | ₩37,100 | ₩37,150 | -6.66% | 36.7만 |
|---|
| 2026.04.20 | ₩40,500 | ₩41,750 | ₩39,500 | ₩39,700 | -1.98% | 32.4만 |
|---|
| 2026.04.17 | ₩39,500 | ₩41,100 | ₩39,050 | ₩40,400 | +2.28% | 35.1만 |
|---|
| 2026.04.16 | ₩40,650 | ₩41,400 | ₩39,150 | ₩39,500 | -2.83% | 46.5만 |
|---|
| 2026.04.15 | ₩41,300 | ₩41,700 | ₩39,450 | ₩39,800 | -3.63% | 45.9만 |
|---|
| 2026.04.14 | ₩37,450 | ₩43,850 | ₩36,500 | ₩40,850 | +9.08% | 234.9만 |
|---|
| 2026.04.13 | ₩35,150 | ₩36,800 | ₩34,500 | ₩35,850 | +1.99% | 23.8만 |
|---|
| 2026.04.10 | ₩36,600 | ₩39,450 | ₩35,950 | ₩36,000 | -1.64% | 96.2만 |
|---|
| 2026.04.09 | ₩37,800 | ₩37,800 | ₩34,150 | ₩34,300 | -9.26% | 36.1만 |
|---|
| 2026.04.08 | ₩39,100 | ₩39,650 | ₩36,900 | ₩37,400 | -4.35% | 60.8만 |
|---|
| 2026.04.07 | ₩31,950 | ₩39,950 | ₩31,200 | ₩37,650 | +17.84% | 369.7만 |
|---|
| 2026.04.06 | ₩31,100 | ₩33,450 | ₩29,700 | ₩31,550 | +1.45% | 26.3만 |
|---|
| 2026.04.03 | ₩32,050 | ₩32,550 | ₩30,400 | ₩31,050 | -3.12% | 12.1만 |
|---|
| 2026.04.02 | ₩34,250 | ₩35,200 | ₩30,500 | ₩31,000 | -9.49% | 29.5만 |
|---|
| 2026.04.01 | ₩33,000 | ₩33,850 | ₩32,550 | ₩33,550 | +1.67% | 17.7만 |
|---|
| 2026.03.31 | ₩31,100 | ₩36,450 | ₩29,950 | ₩31,450 | +1.13% | 92만 |
|---|
| 2026.03.30 | ₩32,200 | ₩32,700 | ₩30,950 | ₩31,500 | -2.17% | 13.5만 |
|---|
| 2026.03.27 | ₩33,250 | ₩34,700 | ₩32,850 | ₩34,250 | +3.01% | 12.9만 |
|---|
| 2026.03.26 | ₩36,400 | ₩36,950 | ₩34,050 | ₩34,550 | -5.08% | 20.3만 |
|---|
| 2026.03.25 | ₩37,000 | ₩37,925 | ₩35,800 | ₩36,300 | -1.89% | 19.2만 |
|---|
| 2026.03.24 | ₩36,350 | ₩38,450 | ₩34,000 | ₩36,000 | -0.96% | 29.3만 |
|---|
| 2026.03.23 | ₩37,250 | ₩37,550 | ₩34,800 | ₩34,900 | -6.31% | 29.9만 |
|---|
| 2026.03.20 | ₩39,400 | ₩39,600 | ₩38,050 | ₩38,800 | -1.52% | 26.3만 |
|---|
| 2026.03.19 | ₩40,000 | ₩42,350 | ₩38,750 | ₩38,800 | -3.00% | 36.5만 |
|---|
| 2026.03.18 | ₩45,250 | ₩45,700 | ₩41,050 | ₩41,450 | -8.40% | 70.6만 |
|---|
| 2026.03.17 | ₩46,450 | ₩47,450 | ₩43,950 | ₩44,750 | -3.66% | 81.6만 |
|---|
| 2026.03.16 | ₩40,800 | ₩48,475 | ₩40,450 | ₩45,650 | +11.89% | 299.3만 |
|---|
| 2026.03.13 | ₩40,250 | ₩48,850 | ₩39,850 | ₩42,850 | +6.46% | 320.4만 |
|---|
| 2026.03.12 | ₩38,250 | ₩39,550 | ₩37,000 | ₩38,500 | +0.65% | 29.6만 |
|---|
| 2026.03.11 | ₩33,450 | ₩39,350 | ₩33,300 | ₩37,750 | +12.86% | 65.3만 |
|---|
| 2026.03.10 | ₩34,000 | ₩34,500 | ₩32,100 | ₩32,950 | -3.09% | 17.2만 |
|---|
| 2026.03.09 | ₩32,100 | ₩33,400 | ₩30,600 | ₩32,550 | +1.40% | 16.2만 |
|---|
| 2026.03.06 | ₩33,200 | ₩35,450 | ₩32,100 | ₩34,500 | +3.92% | 20.6만 |
|---|
| 2026.03.05 | ₩32,400 | ₩34,500 | ₩32,000 | ₩33,650 | +3.86% | 36.7만 |
|---|
| 2026.03.04 | ₩34,850 | ₩37,500 | ₩29,500 | ₩29,500 | -15.35% | 41.6만 |
|---|
| 2026.03.03 | ₩38,950 | ₩41,650 | ₩37,700 | ₩37,700 | -3.21% | 30.6만 |
|---|
| 2026.02.27 | ₩44,150 | ₩44,450 | ₩40,500 | ₩40,900 | -7.36% | 53.7만 |
|---|
| 2026.02.26 | ₩43,050 | ₩48,150 | ₩43,000 | ₩45,150 | +4.88% | 159.1만 |
|---|
| 2026.02.25 | ₩44,900 | ₩46,150 | ₩42,200 | ₩42,250 | -5.90% | 54.4만 |
|---|
| 2026.02.24 | ₩43,800 | ₩45,300 | ₩43,000 | ₩44,500 | +1.60% | 39.9만 |
|---|
| 2026.02.23 | ₩45,800 | ₩49,950 | ₩43,100 | ₩44,100 | -3.71% | 101.7만 |
|---|
| 2026.02.20 | ₩47,950 | ₩49,850 | ₩44,900 | ₩45,400 | -5.32% | 66.4만 |
|---|
| 2026.02.19 | ₩47,950 | ₩51,300 | ₩47,500 | ₩47,700 | -0.52% | 105.7만 |
|---|
| 2026.02.13 | ₩49,950 | ₩52,200 | ₩47,000 | ₩47,000 | -5.91% | 95.7만 |
|---|
| 2026.02.12 | ₩54,500 | ₩54,800 | ₩50,100 | ₩51,700 | -5.14% | 170.7만 |
|---|
| 2026.02.11 | ₩42,700 | ₩57,200 | ₩41,200 | ₩56,600 | +32.55% | 463.8만 |
|---|
| 2026.02.10 | ₩37,700 | ₩45,050 | ₩37,200 | ₩44,000 | +16.71% | 226.5만 |
|---|
| 2026.02.09 | ₩37,200 | ₩37,950 | ₩35,900 | ₩36,450 | -2.02% | 30.6만 |
|---|
| 2026.02.06 | ₩36,750 | ₩38,350 | ₩34,850 | ₩36,050 | -1.90% | 50.2만 |
|---|
| 2026.02.05 | ₩43,950 | ₩44,100 | ₩39,000 | ₩39,500 | -10.13% | 40만 |
|---|
| 2026.02.04 | ₩46,300 | ₩46,700 | ₩45,600 | ₩45,950 | -0.76% | 26.6만 |
|---|
| 2026.02.03 | ₩46,100 | ₩50,900 | ₩44,450 | ₩47,800 | +3.69% | 146.1만 |
|---|
| 2026.02.02 | ₩47,450 | ₩49,450 | ₩43,950 | ₩47,600 | +0.32% | 226.7만 |
|---|
| 2026.01.30 | ₩41,450 | ₩42,600 | ₩38,800 | ₩38,800 | -6.39% | 43.8만 |
|---|
| 2026.01.29 | ₩41,400 | ₩42,650 | ₩39,950 | ₩40,550 | -2.05% | 45.6만 |
|---|
| 2026.01.28 | ₩35,650 | ₩44,500 | ₩34,500 | ₩42,200 | +18.37% | 317.2만 |
|---|
| 2026.01.27 | ₩34,200 | ₩37,200 | ₩33,500 | ₩34,700 | +1.46% | 33.7만 |
|---|
| 2026.01.26 | ₩33,700 | ₩37,250 | ₩31,650 | ₩35,800 | +6.23% | 53.9만 |
|---|
| 2026.01.23 | ₩36,100 | ₩37,950 | ₩34,650 | ₩35,350 | -2.08% | 73.5만 |
|---|
| 2026.01.22 | ₩30,350 | ₩34,450 | ₩29,300 | ₩32,400 | +6.75% | 92.2만 |
|---|
| 2026.01.21 | ₩28,000 | ₩28,900 | ₩27,500 | ₩28,400 | +1.43% | 23.3만 |
|---|
| 2026.01.20 | ₩26,000 | ₩29,900 | ₩25,650 | ₩29,500 | +13.46% | 79.4만 |
|---|
| 2026.01.19 | ₩25,600 | ₩26,400 | ₩25,100 | ₩25,900 | +1.17% | 20.5만 |
|---|
| 2026.01.16 | ₩26,250 | ₩26,500 | ₩24,750 | ₩25,450 | -3.05% | 47.4만 |
|---|
| 2026.01.15 | ₩26,550 | ₩28,450 | ₩26,200 | ₩27,600 | +3.95% | 30.7만 |
|---|
| 2026.01.14 | ₩27,250 | ₩27,400 | ₩26,050 | ₩26,050 | -4.40% | 16만 |
|---|
| 2026.01.13 | ₩28,800 | ₩29,150 | ₩27,500 | ₩27,500 | -4.51% | 13.9만 |
|---|
| 2026.01.12 | ₩28,950 | ₩30,700 | ₩27,600 | ₩28,650 | -1.04% | 27.3만 |
|---|
| 2026.01.09 | ₩30,300 | ₩30,450 | ₩28,750 | ₩28,750 | -5.12% | 17만 |
|---|
| 2026.01.08 | ₩30,750 | ₩32,200 | ₩30,200 | ₩30,400 | -1.14% | 18.8만 |
|---|
| 2026.01.07 | ₩32,200 | ₩32,450 | ₩30,000 | ₩30,550 | -5.12% | 20.1만 |
|---|
| 2026.01.06 | ₩32,900 | ₩33,500 | ₩31,550 | ₩31,800 | -3.34% | 38.9만 |
|---|
| 2026.01.05 | ₩32,200 | ₩33,400 | ₩29,000 | ₩31,000 | -3.73% | 32.6만 |
|---|
| 2026.01.02 | ₩29,000 | ₩34,650 | ₩28,950 | ₩31,800 | +9.66% | 143.4만 |
|---|
| 2025.12.30 | ₩35,950 | ₩42,000 | ₩35,350 | ₩37,150 | +3.34% | 198.5만 |
|---|
| 2025.12.29 | ₩38,850 | ₩41,000 | ₩35,850 | ₩36,000 | -7.34% | 74.5만 |
|---|
| 2025.12.26 | ₩42,500 | ₩45,500 | ₩39,400 | ₩39,600 | -6.82% | 88.1만 |
|---|
| 2025.12.24 | ₩47,000 | ₩51,600 | ₩42,550 | ₩42,550 | -9.47% | 251만 |
|---|
| 2025.12.23 | ₩39,150 | ₩49,600 | ₩33,800 | ₩47,200 | +20.56% | 507.5만 |
|---|
| 2025.12.22 | ₩41,900 | ₩44,500 | ₩38,250 | ₩38,750 | -7.52% | 95.2만 |
|---|
| 2025.12.19 | ₩50,400 | ₩53,700 | ₩41,250 | ₩43,450 | -13.79% | 247.7만 |
|---|
| 2025.12.18 | ₩50,000 | ₩56,800 | ₩46,650 | ₩48,250 | -3.50% | 590.6만 |
|---|
| 2025.12.17 | ₩63,800 | ₩75,500 | ₩47,500 | ₩47,500 | -25.55% | 713.7만 |
|---|
| 2025.12.16 | ₩45,900 | ₩77,000 | ₩38,800 | ₩67,000 | +45.97% | 3032만 |
|---|