시장 데이터를 불러오는 중
전체 종목
애큐먼 파마슈티컬스 과거 주가
Acumen Pharmaceuticals, Inc. - Common Stock · ABOS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acumen Pharmaceuticals, Inc. - Common Stock · ABOS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,841 | ₩2,908 | ₩2,789 | ₩2,868 | +0.94% | 35.8만 |
| 2026.10.08 | ₩2,801 | ₩2,861 | ₩2,707 | ₩2,814 | +0.48% | 50.5만 |
| 2026.10.07 | ₩2,707 | ₩2,908 | ₩2,680 | ₩2,814 | +3.96% | 62.3만 |
| 2026.10.06 | ₩2,854 | ₩2,868 | ₩2,680 | ₩2,720 | -4.69% | 56.3만 |
| 2026.10.05 | ₩2,734 | ₩2,894 | ₩2,700 | ₩2,854 | +4.41% | 71.4만 |
| 2026.10.02 | ₩2,814 | ₩2,814 | ₩2,700 | ₩2,734 | -2.86% | 58.1만 |
| 2026.10.01 | ₩2,975 | ₩3,069 | ₩2,774 | ₩2,774 | -6.76% | 83.3만 |
| 2026.09.30 | ₩3,015 | ₩3,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,975 |
| -1.33% |
| 148.3만 |
| 2026.09.29 | ₩3,082 | ₩3,243 | ₩2,975 | ₩3,008 | -2.39% | 108.7만 |
|---|
| 2026.09.28 | ₩2,975 | ₩3,183 | ₩2,935 | ₩3,082 | +3.60% | 85.6만 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,075 | ₩2,975 | ₩3,002 | -0.44% | 23.5만 |
|---|
| 2026.09.24 | ₩3,082 | ₩3,136 | ₩2,975 | ₩2,995 | -2.83% | 26.6만 |
|---|
| 2026.09.23 | ₩3,524 | ₩3,524 | ₩3,082 | ₩3,089 | -12.36% | 46.8만 |
|---|
| 2026.09.22 | ₩3,497 | ₩3,625 | ₩3,484 | ₩3,551 | +1.53% | 56.8만 |
|---|
| 2026.09.21 | ₩3,524 | ₩3,544 | ₩3,424 | ₩3,471 | -1.52% | 39.5만 |
|---|
| 2026.09.18 | ₩3,417 | ₩3,578 | ₩3,370 | ₩3,551 | +3.92% | 89만 |
|---|
| 2026.09.17 | ₩3,605 | ₩3,698 | ₩3,397 | ₩3,444 | -4.46% | 49만 |
|---|
| 2026.09.16 | ₩3,913 | ₩3,953 | ₩3,471 | ₩3,497 | -10.62% | 36.9만 |
|---|
| 2026.09.15 | ₩3,712 | ₩3,886 | ₩3,605 | ₩3,873 | +4.33% | 35.9만 |
|---|
| 2026.09.14 | ₩3,899 | ₩4,040 | ₩3,725 | ₩3,739 | -4.12% | 39.4만 |
|---|
| 2026.09.11 | ₩3,926 | ₩4,000 | ₩3,806 | ₩3,913 | -0.34% | 31.8만 |
|---|
| 2026.09.10 | ₩3,739 | ₩3,886 | ₩3,658 | ₩3,832 | +2.51% | 46.8만 |
|---|
| 2026.09.09 | ₩4,208 | ₩4,234 | ₩3,806 | ₩3,819 | -9.24% | 36.9만 |
|---|
| 2026.09.08 | ₩4,208 | ₩4,409 | ₩4,121 | ₩4,234 | +0.64% | 35.8만 |
|---|
| 2026.09.04 | ₩4,114 | ₩4,328 | ₩4,060 | ₩4,261 | +3.58% | 31.5만 |
|---|
| 2026.09.03 | ₩4,194 | ₩4,241 | ₩4,087 | ₩4,141 | -1.28% | 45.2만 |
|---|
| 2026.09.02 | ₩3,926 | ₩4,188 | ₩3,926 | ₩4,154 | +5.80% | 24.7만 |
|---|
| 2026.09.01 | ₩3,752 | ₩3,953 | ₩3,752 | ₩3,913 | +4.29% | 18.9만 |
|---|
| 2026.08.31 | ₩3,886 | ₩3,913 | ₩3,698 | ₩3,819 | -1.72% | 24.4만 |
|---|
| 2026.08.28 | ₩4,047 | ₩4,047 | ₩3,866 | ₩3,913 | -3.31% | 30.6만 |
|---|
| 2026.08.27 | ₩3,993 | ₩4,248 | ₩3,993 | ₩4,060 | +1.68% | 27.1만 |
|---|
| 2026.08.26 | ₩4,141 | ₩4,141 | ₩3,906 | ₩4,007 | -3.24% | 23.5만 |
|---|
| 2026.08.25 | ₩4,141 | ₩4,247 | ₩4,074 | ₩4,154 | +0.32% | 30.1만 |
|---|
| 2026.08.24 | ₩4,248 | ₩4,248 | ₩4,074 | ₩4,121 | -3.00% | 27.6만 |
|---|
| 2026.08.21 | ₩4,301 | ₩4,476 | ₩4,201 | ₩4,234 | -1.56% | 71.6만 |
|---|
| 2026.08.20 | ₩4,181 | ₩4,348 | ₩4,033 | ₩4,275 | +2.24% | 60만 |
|---|
| 2026.08.19 | ₩3,739 | ₩4,248 | ₩3,739 | ₩4,221 | +12.90% | 61.8만 |
|---|
| 2026.08.18 | ₩3,564 | ₩3,739 | ₩3,532 | ₩3,672 | +3.01% | 30.9만 |
|---|
| 2026.08.17 | ₩3,564 | ₩3,672 | ₩3,511 | ₩3,564 | 0.00% | 41.3만 |
|---|
| 2026.08.14 | ₩3,363 | ₩3,611 | ₩3,283 | ₩3,578 | +6.37% | 52.7만 |
|---|
| 2026.08.13 | ₩3,350 | ₩3,417 | ₩3,203 | ₩3,417 | +2.00% | 44.9만 |
|---|
| 2026.08.12 | ₩3,229 | ₩3,471 | ₩3,216 | ₩3,363 | +4.15% | 48.7만 |
|---|
| 2026.08.11 | ₩3,270 | ₩3,350 | ₩3,243 | ₩3,310 | +1.23% | 20.5만 |
|---|
| 2026.08.10 | ₩3,229 | ₩3,283 | ₩3,176 | ₩3,256 | +0.83% | 19.4만 |
|---|
| 2026.08.07 | ₩3,069 | ₩3,270 | ₩3,069 | ₩3,270 | +6.55% | 25.7만 |
|---|
| 2026.08.06 | ₩3,002 | ₩3,136 | ₩2,988 | ₩3,055 | +1.79% | 22.8만 |
|---|
| 2026.08.05 | ₩3,028 | ₩3,075 | ₩2,975 | ₩3,002 | -0.88% | 29.8만 |
|---|
| 2026.08.04 | ₩2,921 | ₩3,042 | ₩2,921 | ₩3,002 | +2.75% | 28.3만 |
|---|
| 2026.08.03 | ₩2,908 | ₩2,961 | ₩2,827 | ₩2,921 | +0.46% | 22.7만 |
|---|
| 2026.07.31 | ₩2,961 | ₩3,142 | ₩2,841 | ₩2,881 | -2.71% | 26.3만 |
|---|
| 2026.07.30 | ₩2,841 | ₩2,935 | ₩2,814 | ₩2,908 | +2.36% | 33.3만 |
|---|
| 2026.07.29 | ₩3,069 | ₩3,095 | ₩2,807 | ₩2,827 | -7.86% | 48.3만 |
|---|
| 2026.07.28 | ₩2,948 | ₩3,203 | ₩2,854 | ₩3,055 | +3.64% | 85.5만 |
|---|
| 2026.07.27 | ₩2,935 | ₩3,015 | ₩2,915 | ₩2,948 | +0.46% | 24.5만 |
|---|
| 2026.07.24 | ₩2,948 | ₩2,948 | ₩2,834 | ₩2,854 | -3.18% | 22.6만 |
|---|
| 2026.07.23 | ₩2,908 | ₩2,975 | ₩2,841 | ₩2,908 | 0.00% | 28.6만 |
|---|
| 2026.07.22 | ₩2,935 | ₩3,002 | ₩2,921 | ₩2,961 | +0.91% | 20만 |
|---|
| 2026.07.21 | ₩2,975 | ₩3,027 | ₩2,955 | ₩2,988 | +0.45% | 16만 |
|---|
| 2026.07.20 | ₩3,015 | ₩3,082 | ₩2,888 | ₩2,961 | -1.78% | 25.5만 |
|---|
| 2026.07.17 | ₩2,841 | ₩3,028 | ₩2,801 | ₩3,015 | +6.13% | 30.6만 |
|---|
| 2026.07.16 | ₩2,988 | ₩2,988 | ₩2,834 | ₩2,908 | -2.69% | 70.2만 |
|---|
| 2026.07.15 | ₩3,404 | ₩3,417 | ₩2,952 | ₩2,975 | -12.60% | 67.6만 |
|---|
| 2026.07.14 | ₩3,578 | ₩3,685 | ₩3,363 | ₩3,390 | -5.24% | 54.6만 |
|---|
| 2026.07.13 | ₩3,471 | ₩3,645 | ₩3,444 | ₩3,538 | +1.93% | 40.7만 |
|---|
| 2026.07.10 | ₩3,658 | ₩3,658 | ₩3,404 | ₩3,524 | -3.66% | 31.9만 |
|---|
| 2026.07.09 | ₩3,672 | ₩3,786 | ₩3,605 | ₩3,618 | -1.46% | 27.1만 |
|---|
| 2026.07.08 | ₩3,404 | ₩3,678 | ₩3,404 | ₩3,658 | +7.48% | 25.8만 |
|---|
| 2026.07.07 | ₩3,618 | ₩3,618 | ₩3,310 | ₩3,444 | -4.81% | 44.1만 |
|---|
| 2026.07.06 | ₩3,672 | ₩3,725 | ₩3,564 | ₩3,578 | -2.55% | 22.5만 |
|---|
| 2026.07.02 | ₩3,511 | ₩3,698 | ₩3,511 | ₩3,672 | +4.58% | 35.1만 |
|---|
| 2026.07.01 | ₩3,551 | ₩3,618 | ₩3,350 | ₩3,471 | -2.26% | 30만 |
|---|
| 2026.06.30 | ₩3,712 | ₩3,792 | ₩3,544 | ₩3,578 | -3.61% | 65.7만 |
|---|
| 2026.06.29 | ₩3,183 | ₩3,739 | ₩3,183 | ₩3,712 | +16.63% | 85.2만 |
|---|
| 2026.06.26 | ₩2,948 | ₩3,183 | ₩2,948 | ₩3,162 | +7.27% | 557.1만 |
|---|
| 2026.06.25 | ₩3,109 | ₩3,148 | ₩2,948 | ₩2,961 | -4.74% | 37.8만 |
|---|
| 2026.06.24 | ₩3,216 | ₩3,290 | ₩3,075 | ₩3,095 | -3.75% | 36.1만 |
|---|
| 2026.06.23 | ₩3,149 | ₩3,363 | ₩3,149 | ₩3,229 | +2.55% | 34.9만 |
|---|
| 2026.06.22 | ₩3,069 | ₩3,236 | ₩3,069 | ₩3,216 | +4.80% | 57.6만 |
|---|
| 2026.06.18 | ₩3,109 | ₩3,189 | ₩3,002 | ₩3,028 | -2.59% | 69.7만 |
|---|
| 2026.06.17 | ₩3,109 | ₩3,256 | ₩2,961 | ₩3,015 | -3.02% | 94.8만 |
|---|
| 2026.06.16 | ₩3,149 | ₩3,243 | ₩3,069 | ₩3,069 | -2.55% | 41.4만 |
|---|
| 2026.06.15 | ₩3,176 | ₩3,270 | ₩3,129 | ₩3,136 | -1.27% | 28.1만 |
|---|
| 2026.06.12 | ₩3,162 | ₩3,330 | ₩3,162 | ₩3,176 | +0.42% | 41.4만 |
|---|
| 2026.06.11 | ₩3,002 | ₩3,189 | ₩2,948 | ₩3,176 | +5.80% | 25.5만 |
|---|
| 2026.06.10 | ₩2,935 | ₩3,136 | ₩2,935 | ₩3,002 | +2.28% | 44.6만 |
|---|
| 2026.06.09 | ₩2,948 | ₩3,069 | ₩2,928 | ₩2,935 | -0.45% | 31.6만 |
|---|
| 2026.06.08 | ₩2,908 | ₩3,042 | ₩2,881 | ₩2,908 | 0.00% | 21.6만 |
|---|
| 2026.06.05 | ₩3,069 | ₩3,082 | ₩2,834 | ₩2,881 | -6.11% | 32만 |
|---|
| 2026.06.04 | ₩3,075 | ₩3,256 | ₩3,042 | ₩3,069 | -0.22% | 33.5만 |
|---|
| 2026.06.03 | ₩3,162 | ₩3,216 | ₩3,069 | ₩3,069 | -2.97% | 30만 |
|---|
| 2026.06.02 | ₩3,363 | ₩3,363 | ₩3,176 | ₩3,176 | -5.58% | 26.6만 |
|---|
| 2026.06.01 | ₩3,484 | ₩3,563 | ₩3,363 | ₩3,363 | -3.46% | 42.7만 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,524 | ₩3,377 | ₩3,484 | +2.36% | 19만 |
|---|
| 2026.05.28 | ₩3,390 | ₩3,464 | ₩3,323 | ₩3,404 | +0.40% | 26.6만 |
|---|
| 2026.05.27 | ₩3,296 | ₩3,484 | ₩3,283 | ₩3,404 | +3.25% | 28.7만 |
|---|
| 2026.05.26 | ₩3,390 | ₩3,437 | ₩3,189 | ₩3,243 | -4.35% | 30.4만 |
|---|
| 2026.05.22 | ₩3,350 | ₩3,484 | ₩3,330 | ₩3,363 | +0.40% | 39.6만 |
|---|
| 2026.05.21 | ₩3,109 | ₩3,337 | ₩3,082 | ₩3,337 | +7.33% | 41.3만 |
|---|
| 2026.05.20 | ₩2,921 | ₩3,189 | ₩2,921 | ₩3,149 | +7.80% | 34.3만 |
|---|
| 2026.05.19 | ₩2,881 | ₩2,941 | ₩2,787 | ₩2,908 | +0.93% | 44만 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,075 | ₩2,868 | ₩2,921 | -4.39% | 49.4만 |
|---|
| 2026.05.15 | ₩3,149 | ₩3,216 | ₩3,028 | ₩3,055 | -2.98% | 39만 |
|---|
| 2026.05.14 | ₩3,363 | ₩3,377 | ₩3,183 | ₩3,203 | -4.78% | 26.3만 |
|---|
| 2026.05.13 | ₩3,323 | ₩3,397 | ₩3,303 | ₩3,337 | +0.40% | 17.8만 |
|---|
| 2026.05.12 | ₩3,457 | ₩3,504 | ₩3,270 | ₩3,323 | -3.88% | 25만 |
|---|
| 2026.05.11 | ₩3,404 | ₩3,665 | ₩3,404 | ₩3,444 | +1.18% | 43만 |
|---|
| 2026.05.08 | ₩3,350 | ₩3,444 | ₩3,229 | ₩3,430 | +2.40% | 16.3만 |
|---|
| 2026.05.07 | ₩3,404 | ₩3,471 | ₩3,216 | ₩3,310 | -2.76% | 32.8만 |
|---|
| 2026.05.06 | ₩3,404 | ₩3,504 | ₩3,370 | ₩3,444 | +1.18% | 26.4만 |
|---|
| 2026.05.05 | ₩3,350 | ₩3,417 | ₩3,310 | ₩3,377 | +0.80% | 27.2만 |
|---|
| 2026.05.04 | ₩3,203 | ₩3,384 | ₩3,149 | ₩3,323 | +3.77% | 31.1만 |
|---|
| 2026.05.01 | ₩3,162 | ₩3,270 | ₩3,149 | ₩3,189 | +0.85% | 17.5만 |
|---|
| 2026.04.30 | ₩3,149 | ₩3,270 | ₩3,129 | ₩3,203 | +1.70% | 23.6만 |
|---|
| 2026.04.29 | ₩3,256 | ₩3,270 | ₩3,122 | ₩3,136 | -3.70% | 28만 |
|---|
| 2026.04.28 | ₩3,363 | ₩3,404 | ₩3,283 | ₩3,296 | -1.99% | 26.7만 |
|---|
| 2026.04.27 | ₩3,444 | ₩3,605 | ₩3,350 | ₩3,377 | -1.95% | 34.5만 |
|---|
| 2026.04.24 | ₩3,564 | ₩3,578 | ₩3,397 | ₩3,444 | -3.38% | 49.6만 |
|---|
| 2026.04.23 | ₩3,739 | ₩3,859 | ₩3,578 | ₩3,578 | -4.30% | 30.1만 |
|---|
| 2026.04.22 | ₩3,698 | ₩3,832 | ₩3,698 | ₩3,765 | +1.81% | 31.2만 |
|---|
| 2026.04.21 | ₩3,859 | ₩3,859 | ₩3,645 | ₩3,658 | -5.21% | 27.8만 |
|---|
| 2026.04.20 | ₩3,792 | ₩4,007 | ₩3,779 | ₩3,806 | +0.35% | 31만 |
|---|
| 2026.04.17 | ₩3,725 | ₩3,886 | ₩3,719 | ₩3,779 | +1.44% | 44.1만 |
|---|
| 2026.04.16 | ₩3,591 | ₩3,672 | ₩3,558 | ₩3,605 | +0.37% | 32.7만 |
|---|
| 2026.04.15 | ₩3,591 | ₩3,672 | ₩3,531 | ₩3,645 | +1.49% | 34.8만 |
|---|
| 2026.04.14 | ₩3,430 | ₩3,645 | ₩3,417 | ₩3,591 | +4.69% | 38.4만 |
|---|
| 2026.04.13 | ₩3,283 | ₩3,524 | ₩3,283 | ₩3,363 | +2.45% | 46.5만 |
|---|
| 2026.04.10 | ₩3,377 | ₩3,417 | ₩3,283 | ₩3,310 | -1.98% | 26.4만 |
|---|
| 2026.04.09 | ₩3,444 | ₩3,571 | ₩3,350 | ₩3,363 | -2.33% | 51.1만 |
|---|
| 2026.04.08 | ₩3,698 | ₩3,725 | ₩3,404 | ₩3,457 | -6.52% | 37.6만 |
|---|
| 2026.04.07 | ₩3,631 | ₩3,645 | ₩3,323 | ₩3,524 | -2.95% | 75.9만 |
|---|
| 2026.04.06 | ₩3,672 | ₩3,765 | ₩3,578 | ₩3,698 | +0.73% | 54.4만 |
|---|
| 2026.04.02 | ₩3,337 | ₩3,678 | ₩3,337 | ₩3,618 | +8.43% | 63.6만 |
|---|
| 2026.04.01 | ₩3,189 | ₩3,524 | ₩3,189 | ₩3,417 | +7.14% | 76.8만 |
|---|
| 2026.03.31 | ₩2,935 | ₩3,243 | ₩2,935 | ₩3,162 | +7.76% | 41.3만 |
|---|
| 2026.03.30 | ₩3,055 | ₩3,109 | ₩2,908 | ₩2,935 | -3.95% | 44.7만 |
|---|
| 2026.03.27 | ₩3,323 | ₩3,417 | ₩3,015 | ₩3,028 | -8.87% | 92.5만 |
|---|
| 2026.03.26 | ₩3,430 | ₩3,685 | ₩3,161 | ₩3,417 | -0.39% | 73.5만 |
|---|
| 2026.03.25 | ₩3,564 | ₩3,725 | ₩3,484 | ₩3,524 | -1.13% | 42.6만 |
|---|
| 2026.03.24 | ₩3,591 | ₩3,591 | ₩3,377 | ₩3,471 | -3.36% | 65.1만 |
|---|
| 2026.03.23 | ₩3,658 | ₩3,759 | ₩3,524 | ₩3,631 | -0.73% | 58.8만 |
|---|
| 2026.03.20 | ₩3,859 | ₩3,933 | ₩3,564 | ₩3,578 | -7.29% | 49.1만 |
|---|
| 2026.03.19 | ₩3,846 | ₩4,067 | ₩3,752 | ₩3,913 | +1.74% | 57.8만 |
|---|
| 2026.03.18 | ₩4,127 | ₩4,127 | ₩3,859 | ₩3,913 | -5.19% | 52.9만 |
|---|
| 2026.03.17 | ₩4,543 | ₩4,636 | ₩4,074 | ₩4,141 | -8.85% | 75.8만 |
|---|
| 2026.03.16 | ₩4,690 | ₩4,824 | ₩4,301 | ₩4,476 | -4.57% | 931.8만 |
|---|
| 2026.03.13 | ₩4,382 | ₩4,489 | ₩3,993 | ₩4,382 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩4,462 | ₩4,504 | ₩4,138 | ₩4,422 | -0.90% | 28.2만 |
|---|
| 2026.03.11 | ₩4,516 | ₩4,640 | ₩4,261 | ₩4,516 | 0.00% | 27.6만 |
|---|
| 2026.03.10 | ₩4,221 | ₩4,683 | ₩4,221 | ₩4,502 | +6.67% | 37.6만 |
|---|
| 2026.03.09 | ₩4,342 | ₩4,422 | ₩4,088 | ₩4,208 | -3.09% | 30.7만 |
|---|
| 2026.03.06 | ₩4,368 | ₩4,556 | ₩4,328 | ₩4,435 | +1.53% | 21.2만 |
|---|
| 2026.03.05 | ₩4,409 | ₩4,489 | ₩4,167 | ₩4,476 | +1.52% | 32.6만 |
|---|
| 2026.03.04 | ₩4,502 | ₩4,516 | ₩4,194 | ₩4,435 | -1.49% | 24.6만 |
|---|
| 2026.03.03 | ₩4,288 | ₩4,569 | ₩4,033 | ₩4,435 | +3.44% | 39.1만 |
|---|
| 2026.03.02 | ₩4,208 | ₩4,442 | ₩3,980 | ₩4,422 | +5.10% | 54.6만 |
|---|
| 2026.02.27 | ₩3,752 | ₩4,355 | ₩3,752 | ₩4,208 | +12.14% | 85.4만 |
|---|
| 2026.02.26 | ₩3,752 | ₩3,866 | ₩3,685 | ₩3,792 | +1.07% | 20.1만 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,765 | ₩3,591 | ₩3,725 | -0.71% | 21.3만 |
|---|
| 2026.02.24 | ₩3,444 | ₩3,752 | ₩3,323 | ₩3,698 | +7.39% | 23.4만 |
|---|
| 2026.02.23 | ₩3,444 | ₩3,524 | ₩3,350 | ₩3,457 | +0.39% | 19.4만 |
|---|
| 2026.02.20 | ₩3,591 | ₩3,685 | ₩3,425 | ₩3,444 | -4.10% | 22.2만 |
|---|
| 2026.02.19 | ₩3,430 | ₩3,658 | ₩3,363 | ₩3,645 | +6.25% | 24.5만 |
|---|
| 2026.02.18 | ₩3,296 | ₩3,551 | ₩3,235 | ₩3,497 | +6.10% | 27.4만 |
|---|
| 2026.02.17 | ₩3,350 | ₩3,363 | ₩3,176 | ₩3,283 | -2.00% | 19.3만 |
|---|
| 2026.02.13 | ₩3,203 | ₩3,551 | ₩3,196 | ₩3,363 | +5.02% | 28.2만 |
|---|
| 2026.02.12 | ₩3,444 | ₩3,444 | ₩3,136 | ₩3,203 | -7.00% | 26.2만 |
|---|
| 2026.02.11 | ₩3,323 | ₩3,457 | ₩3,121 | ₩3,430 | +3.23% | 29.6만 |
|---|
| 2026.02.10 | ₩3,296 | ₩3,451 | ₩3,162 | ₩3,310 | +0.41% | 37.4만 |
|---|
| 2026.02.09 | ₩3,216 | ₩3,363 | ₩3,015 | ₩3,323 | +3.33% | 35.1만 |
|---|
| 2026.02.06 | ₩3,082 | ₩3,310 | ₩3,042 | ₩3,216 | +4.35% | 50.5만 |
|---|
| 2026.02.05 | ₩3,216 | ₩3,256 | ₩2,961 | ₩3,015 | -6.25% | 61.1만 |
|---|
| 2026.02.04 | ₩3,417 | ₩3,477 | ₩3,189 | ₩3,283 | -3.92% | 43.1만 |
|---|
| 2026.02.03 | ₩3,497 | ₩3,551 | ₩3,203 | ₩3,444 | -1.53% | 54.9만 |
|---|
| 2026.02.02 | ₩3,417 | ₩3,605 | ₩3,283 | ₩3,471 | +1.57% | 44.5만 |
|---|
| 2026.01.30 | ₩3,725 | ₩3,739 | ₩3,283 | ₩3,484 | -6.47% | 70만 |
|---|
| 2026.01.29 | ₩3,832 | ₩4,020 | ₩3,605 | ₩3,739 | -2.45% | 84.7만 |
|---|
| 2026.01.28 | ₩3,966 | ₩4,087 | ₩3,524 | ₩3,765 | -5.07% | 222.4만 |
|---|
| 2026.01.27 | ₩3,002 | ₩3,656 | ₩2,988 | ₩3,645 | +21.43% | 649.2만 |
|---|
| 2026.01.26 | ₩3,229 | ₩4,033 | ₩2,693 | ₩2,787 | -13.69% | 1222.2만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,653 | ₩2,519 | ₩2,653 | 0.00% | 14.1만 |
|---|
| 2026.01.22 | ₩2,425 | ₩2,714 | ₩2,425 | ₩2,667 | +9.94% | 23.9만 |
|---|
| 2026.01.21 | ₩2,506 | ₩2,567 | ₩2,358 | ₩2,425 | -3.21% | 21.2만 |
|---|
| 2026.01.20 | ₩2,466 | ₩2,573 | ₩2,439 | ₩2,492 | +1.09% | 7.3만 |
|---|
| 2026.01.16 | ₩2,519 | ₩2,667 | ₩2,452 | ₩2,533 | +0.53% | 30.6만 |
|---|
| 2026.01.15 | ₩2,412 | ₩2,519 | ₩2,318 | ₩2,492 | +3.33% | 12.8만 |
|---|
| 2026.01.14 | ₩2,332 | ₩2,466 | ₩2,317 | ₩2,399 | +2.87% | 22.1만 |
|---|
| 2026.01.13 | ₩2,305 | ₩2,358 | ₩2,245 | ₩2,318 | +0.58% | 10.7만 |
|---|
| 2026.01.12 | ₩2,466 | ₩2,466 | ₩2,238 | ₩2,305 | -6.52% | 30.2만 |
|---|
| 2026.01.09 | ₩2,479 | ₩2,479 | ₩2,278 | ₩2,425 | -2.16% | 28.5만 |
|---|
| 2026.01.08 | ₩2,613 | ₩2,613 | ₩2,305 | ₩2,492 | -4.62% | 58.8만 |
|---|
| 2026.01.07 | ₩2,653 | ₩2,734 | ₩2,613 | ₩2,667 | +0.51% | 22만 |
|---|
| 2026.01.06 | ₩2,653 | ₩2,748 | ₩2,600 | ₩2,626 | -1.01% | 16.7만 |
|---|
| 2026.01.05 | ₩2,787 | ₩2,858 | ₩2,546 | ₩2,653 | -4.81% | 18.2만 |
|---|
| 2026.01.02 | ₩2,854 | ₩2,868 | ₩2,640 | ₩2,707 | -5.16% | 14.6만 |
|---|
| 2025.12.31 | ₩2,680 | ₩2,868 | ₩2,680 | ₩2,827 | +5.50% | 18.4만 |
|---|
| 2025.12.30 | ₩2,667 | ₩2,680 | ₩2,546 | ₩2,673 | +0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩2,801 | ₩2,827 | ₩2,653 | ₩2,680 | -4.31% | 22.8만 |
|---|
| 2025.12.26 | ₩2,908 | ₩2,915 | ₩2,801 | ₩2,827 | -2.76% | 9.3만 |
|---|
| 2025.12.24 | ₩2,894 | ₩2,921 | ₩2,841 | ₩2,894 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩3,055 | ₩3,109 | ₩2,841 | ₩2,908 | -4.82% | 20.2만 |
|---|
| 2025.12.22 | ₩2,908 | ₩3,203 | ₩2,868 | ₩3,055 | +5.07% | 36만 |
|---|
| 2025.12.19 | ₩2,827 | ₩3,055 | ₩2,826 | ₩2,881 | +1.90% | 26.4만 |
|---|
| 2025.12.18 | ₩2,787 | ₩2,841 | ₩2,693 | ₩2,841 | +1.92% | 18만 |
|---|
| 2025.12.17 | ₩2,854 | ₩2,881 | ₩2,707 | ₩2,747 | -3.76% | 12.3만 |
|---|
| 2025.12.16 | ₩2,707 | ₩2,827 | ₩2,680 | ₩2,814 | +3.96% | 14.5만 |
|---|
| 2025.12.15 | ₩2,868 | ₩2,881 | ₩2,640 | ₩2,760 | -3.74% | 12.5만 |
|---|
| 2025.12.12 | ₩2,680 | ₩2,935 | ₩2,680 | ₩2,868 | +7.00% | 27.7만 |
|---|
| 2025.12.11 | ₩2,533 | ₩2,667 | ₩2,500 | ₩2,626 | +3.70% | 15.6만 |
|---|
| 2025.12.10 | ₩2,573 | ₩2,620 | ₩2,519 | ₩2,546 | -1.04% | 9.1만 |
|---|
| 2025.12.09 | ₩2,546 | ₩2,613 | ₩2,504 | ₩2,613 | +2.63% | 10.6만 |
|---|
| 2025.12.08 | ₩2,492 | ₩2,613 | ₩2,479 | ₩2,600 | +4.30% | 8.2만 |
|---|
| 2025.12.05 | ₩2,707 | ₩2,707 | ₩2,492 | ₩2,492 | -7.92% | 16.7만 |
|---|
| 2025.12.04 | ₩2,586 | ₩2,680 | ₩2,546 | ₩2,653 | +2.59% | 16.9만 |
|---|
| 2025.12.03 | ₩2,358 | ₩2,600 | ₩2,358 | ₩2,586 | +9.66% | 13.6만 |
|---|
| 2025.12.02 | ₩2,533 | ₩2,533 | ₩2,345 | ₩2,345 | -7.41% | 12.7만 |
|---|
| 2025.12.01 | ₩2,519 | ₩2,594 | ₩2,466 | ₩2,546 | +1.06% | 13.4만 |
|---|
| 2025.11.28 | ₩2,626 | ₩2,707 | ₩2,519 | ₩2,519 | -4.08% | 5.3만 |
|---|
| 2025.11.26 | ₩2,600 | ₩2,720 | ₩2,561 | ₩2,613 | +0.52% | 15.8만 |
|---|
| 2025.11.25 | ₩2,291 | ₩2,626 | ₩2,211 | ₩2,600 | +13.45% | 37.4만 |
|---|
| 2025.11.24 | ₩2,157 | ₩2,318 | ₩2,157 | ₩2,278 | +5.59% | 15만 |
|---|
| 2025.11.21 | ₩2,077 | ₩2,157 | ₩2,050 | ₩2,104 | +1.29% | 8.3만 |
|---|
| 2025.11.20 | ₩2,117 | ₩2,301 | ₩2,037 | ₩2,090 | -1.27% | 14.8만 |
|---|
| 2025.11.19 | ₩2,224 | ₩2,278 | ₩2,023 | ₩2,077 | -6.63% | 13.3만 |
|---|
| 2025.11.18 | ₩2,144 | ₩2,279 | ₩2,090 | ₩2,224 | +3.75% | 13.3만 |
|---|
| 2025.11.17 | ₩2,318 | ₩2,332 | ₩2,010 | ₩2,117 | -8.67% | 26만 |
|---|
| 2025.11.14 | ₩2,358 | ₩2,412 | ₩2,305 | ₩2,318 | -1.70% | 8.9만 |
|---|
| 2025.11.13 | ₩2,546 | ₩2,680 | ₩2,385 | ₩2,425 | -4.74% | 16.1만 |
|---|
| 2025.11.12 | ₩2,653 | ₩2,734 | ₩2,513 | ₩2,613 | -1.52% | 40.9만 |
|---|
| 2025.11.11 | ₩2,533 | ₩2,653 | ₩2,506 | ₩2,640 | +4.23% | 10.6만 |
|---|
| 2025.11.10 | ₩2,533 | ₩2,559 | ₩2,412 | ₩2,533 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩2,492 | ₩2,573 | ₩2,325 | ₩2,519 | +1.08% | 28.3만 |
|---|
| 2025.11.06 | ₩2,680 | ₩2,747 | ₩2,546 | ₩2,546 | -5.00% | 17.5만 |
|---|
| 2025.11.05 | ₩2,613 | ₩2,794 | ₩2,613 | ₩2,720 | +4.10% | 8.6만 |
|---|
| 2025.11.04 | ₩2,868 | ₩2,894 | ₩2,600 | ₩2,600 | -9.35% | 27.5만 |
|---|
| 2025.11.03 | ₩2,961 | ₩3,002 | ₩2,827 | ₩2,921 | -1.36% | 19.8만 |
|---|
| 2025.10.31 | ₩2,975 | ₩3,082 | ₩2,877 | ₩2,961 | -0.45% | 23.9만 |
|---|
| 2025.10.30 | ₩3,042 | ₩3,122 | ₩2,935 | ₩2,975 | -2.20% | 11.7만 |
|---|
| 2025.10.29 | ₩3,089 | ₩3,176 | ₩2,975 | ₩3,028 | -1.95% | 21.1만 |
|---|
| 2025.10.28 | ₩2,961 | ₩3,296 | ₩2,841 | ₩3,069 | +3.62% | 71만 |
|---|
| 2025.10.27 | ₩3,002 | ₩3,002 | ₩2,841 | ₩2,948 | -1.79% | 27.4만 |
|---|
| 2025.10.24 | ₩2,841 | ₩3,149 | ₩2,827 | ₩2,961 | +4.25% | 47.3만 |
|---|
| 2025.10.23 | ₩2,546 | ₩2,881 | ₩2,546 | ₩2,827 | +11.05% | 44.2만 |
|---|
| 2025.10.22 | ₩2,626 | ₩2,720 | ₩2,479 | ₩2,479 | -5.61% | 44.8만 |
|---|
| 2025.10.21 | ₩2,854 | ₩2,907 | ₩2,539 | ₩2,653 | -7.04% | 47.9만 |
|---|
| 2025.10.20 | ₩2,774 | ₩2,948 | ₩2,738 | ₩2,841 | +2.42% | 20.4만 |
|---|
| 2025.10.17 | ₩2,854 | ₩2,908 | ₩2,680 | ₩2,720 | -4.69% | 19.4만 |
|---|
| 2025.10.16 | ₩3,055 | ₩3,109 | ₩2,827 | ₩2,854 | -6.58% | 29.7만 |
|---|
| 2025.10.15 | ₩3,149 | ₩3,216 | ₩2,935 | ₩3,055 | -2.98% | 29.3만 |
|---|
| 2025.10.14 | ₩2,787 | ₩3,149 | ₩2,693 | ₩3,122 | +12.02% | 40.2만 |
|---|
| 2025.10.13 | ₩2,868 | ₩2,948 | ₩2,774 | ₩2,841 | -0.93% | 43.9만 |
|---|
| 2025.10.10 | ₩3,070 | ₩3,149 | ₩2,827 | ₩2,868 | -6.59% | 58.1만 |
|---|