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 | ₩2,839 | ₩2,906 | ₩2,787 | ₩2,866 | +0.94% | 35.8만 |
| 2026.10.08 | ₩2,799 | ₩2,859 | ₩2,705 | ₩2,812 | +0.48% | 50.5만 |
| 2026.10.07 | ₩2,705 | ₩2,906 | ₩2,678 | ₩2,812 | +3.96% | 62.3만 |
| 2026.10.06 | ₩2,852 | ₩2,866 | ₩2,678 | ₩2,719 | -4.69% | 56.3만 |
| 2026.10.05 | ₩2,732 | ₩2,893 | ₩2,698 | ₩2,852 | +4.41% | 71.4만 |
| 2026.10.02 | ₩2,812 | ₩2,812 | ₩2,698 | ₩2,732 | -2.86% | 58.1만 |
| 2026.10.01 | ₩2,973 | ₩3,067 | ₩2,772 | ₩2,772 | -6.76% | 83.3만 |
| 2026.09.30 | ₩3,013 | ₩3,281 | ₩2,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,973 |
| -1.33% |
| 148.3만 |
| 2026.09.29 | ₩3,080 | ₩3,241 | ₩2,973 | ₩3,006 | -2.39% | 108.7만 |
|---|
| 2026.09.28 | ₩2,973 | ₩3,181 | ₩2,933 | ₩3,080 | +3.60% | 85.6만 |
|---|
| 2026.09.25 | ₩3,013 | ₩3,073 | ₩2,973 | ₩3,000 | -0.44% | 23.5만 |
|---|
| 2026.09.24 | ₩3,080 | ₩3,134 | ₩2,973 | ₩2,993 | -2.83% | 26.6만 |
|---|
| 2026.09.23 | ₩3,522 | ₩3,522 | ₩3,080 | ₩3,087 | -12.36% | 46.8만 |
|---|
| 2026.09.22 | ₩3,495 | ₩3,622 | ₩3,482 | ₩3,549 | +1.53% | 56.8만 |
|---|
| 2026.09.21 | ₩3,522 | ₩3,542 | ₩3,422 | ₩3,468 | -1.52% | 39.5만 |
|---|
| 2026.09.18 | ₩3,415 | ₩3,576 | ₩3,368 | ₩3,549 | +3.92% | 89만 |
|---|
| 2026.09.17 | ₩3,602 | ₩3,696 | ₩3,395 | ₩3,442 | -4.46% | 49만 |
|---|
| 2026.09.16 | ₩3,910 | ₩3,951 | ₩3,468 | ₩3,495 | -10.62% | 36.9만 |
|---|
| 2026.09.15 | ₩3,710 | ₩3,884 | ₩3,602 | ₩3,870 | +4.33% | 35.9만 |
|---|
| 2026.09.14 | ₩3,897 | ₩4,038 | ₩3,723 | ₩3,736 | -4.12% | 39.4만 |
|---|
| 2026.09.11 | ₩3,924 | ₩3,997 | ₩3,803 | ₩3,910 | -0.34% | 31.8만 |
|---|
| 2026.09.10 | ₩3,736 | ₩3,884 | ₩3,656 | ₩3,830 | +2.51% | 46.8만 |
|---|
| 2026.09.09 | ₩4,205 | ₩4,232 | ₩3,803 | ₩3,817 | -9.24% | 36.9만 |
|---|
| 2026.09.08 | ₩4,205 | ₩4,406 | ₩4,118 | ₩4,232 | +0.64% | 35.8만 |
|---|
| 2026.09.04 | ₩4,111 | ₩4,326 | ₩4,058 | ₩4,259 | +3.58% | 31.5만 |
|---|
| 2026.09.03 | ₩4,192 | ₩4,239 | ₩4,084 | ₩4,138 | -1.28% | 45.2만 |
|---|
| 2026.09.02 | ₩3,924 | ₩4,185 | ₩3,924 | ₩4,151 | +5.80% | 24.7만 |
|---|
| 2026.09.01 | ₩3,750 | ₩3,951 | ₩3,750 | ₩3,910 | +4.29% | 18.9만 |
|---|
| 2026.08.31 | ₩3,884 | ₩3,910 | ₩3,696 | ₩3,817 | -1.72% | 24.4만 |
|---|
| 2026.08.28 | ₩4,044 | ₩4,044 | ₩3,864 | ₩3,910 | -3.31% | 30.6만 |
|---|
| 2026.08.27 | ₩3,991 | ₩4,245 | ₩3,991 | ₩4,058 | +1.68% | 27.1만 |
|---|
| 2026.08.26 | ₩4,138 | ₩4,138 | ₩3,904 | ₩4,004 | -3.24% | 23.5만 |
|---|
| 2026.08.25 | ₩4,138 | ₩4,244 | ₩4,071 | ₩4,151 | +0.32% | 30.1만 |
|---|
| 2026.08.24 | ₩4,245 | ₩4,245 | ₩4,071 | ₩4,118 | -3.00% | 27.6만 |
|---|
| 2026.08.21 | ₩4,299 | ₩4,473 | ₩4,198 | ₩4,232 | -1.56% | 71.6만 |
|---|
| 2026.08.20 | ₩4,178 | ₩4,346 | ₩4,031 | ₩4,272 | +2.24% | 60만 |
|---|
| 2026.08.19 | ₩3,736 | ₩4,245 | ₩3,736 | ₩4,218 | +12.90% | 61.8만 |
|---|
| 2026.08.18 | ₩3,562 | ₩3,736 | ₩3,530 | ₩3,669 | +3.01% | 30.9만 |
|---|
| 2026.08.17 | ₩3,562 | ₩3,669 | ₩3,509 | ₩3,562 | 0.00% | 41.3만 |
|---|
| 2026.08.14 | ₩3,361 | ₩3,609 | ₩3,281 | ₩3,576 | +6.37% | 52.7만 |
|---|
| 2026.08.13 | ₩3,348 | ₩3,415 | ₩3,201 | ₩3,415 | +2.00% | 44.9만 |
|---|
| 2026.08.12 | ₩3,227 | ₩3,468 | ₩3,214 | ₩3,361 | +4.15% | 48.7만 |
|---|
| 2026.08.11 | ₩3,268 | ₩3,348 | ₩3,241 | ₩3,308 | +1.23% | 20.5만 |
|---|
| 2026.08.10 | ₩3,227 | ₩3,281 | ₩3,174 | ₩3,254 | +0.83% | 19.4만 |
|---|
| 2026.08.07 | ₩3,067 | ₩3,268 | ₩3,067 | ₩3,268 | +6.55% | 25.7만 |
|---|
| 2026.08.06 | ₩3,000 | ₩3,134 | ₩2,986 | ₩3,053 | +1.79% | 22.8만 |
|---|
| 2026.08.05 | ₩3,027 | ₩3,073 | ₩2,973 | ₩3,000 | -0.88% | 29.8만 |
|---|
| 2026.08.04 | ₩2,919 | ₩3,040 | ₩2,919 | ₩3,000 | +2.75% | 28.3만 |
|---|
| 2026.08.03 | ₩2,906 | ₩2,960 | ₩2,826 | ₩2,919 | +0.46% | 22.7만 |
|---|
| 2026.07.31 | ₩2,960 | ₩3,140 | ₩2,839 | ₩2,879 | -2.71% | 26.3만 |
|---|
| 2026.07.30 | ₩2,839 | ₩2,933 | ₩2,812 | ₩2,906 | +2.36% | 33.3만 |
|---|
| 2026.07.29 | ₩3,067 | ₩3,094 | ₩2,806 | ₩2,826 | -7.86% | 48.3만 |
|---|
| 2026.07.28 | ₩2,946 | ₩3,201 | ₩2,852 | ₩3,053 | +3.64% | 85.5만 |
|---|
| 2026.07.27 | ₩2,933 | ₩3,013 | ₩2,913 | ₩2,946 | +0.46% | 24.5만 |
|---|
| 2026.07.24 | ₩2,946 | ₩2,946 | ₩2,832 | ₩2,852 | -3.18% | 22.6만 |
|---|
| 2026.07.23 | ₩2,906 | ₩2,973 | ₩2,839 | ₩2,906 | 0.00% | 28.6만 |
|---|
| 2026.07.22 | ₩2,933 | ₩3,000 | ₩2,919 | ₩2,960 | +0.91% | 20만 |
|---|
| 2026.07.21 | ₩2,973 | ₩3,025 | ₩2,953 | ₩2,986 | +0.45% | 16만 |
|---|
| 2026.07.20 | ₩3,013 | ₩3,080 | ₩2,886 | ₩2,960 | -1.78% | 25.5만 |
|---|
| 2026.07.17 | ₩2,839 | ₩3,027 | ₩2,799 | ₩3,013 | +6.13% | 30.6만 |
|---|
| 2026.07.16 | ₩2,986 | ₩2,986 | ₩2,832 | ₩2,906 | -2.69% | 70.2만 |
|---|
| 2026.07.15 | ₩3,402 | ₩3,415 | ₩2,950 | ₩2,973 | -12.60% | 67.6만 |
|---|
| 2026.07.14 | ₩3,576 | ₩3,683 | ₩3,361 | ₩3,388 | -5.24% | 54.6만 |
|---|
| 2026.07.13 | ₩3,468 | ₩3,643 | ₩3,442 | ₩3,535 | +1.93% | 40.7만 |
|---|
| 2026.07.10 | ₩3,656 | ₩3,656 | ₩3,402 | ₩3,522 | -3.66% | 31.9만 |
|---|
| 2026.07.09 | ₩3,669 | ₩3,783 | ₩3,602 | ₩3,616 | -1.46% | 27.1만 |
|---|
| 2026.07.08 | ₩3,402 | ₩3,676 | ₩3,402 | ₩3,656 | +7.48% | 25.8만 |
|---|
| 2026.07.07 | ₩3,616 | ₩3,616 | ₩3,308 | ₩3,442 | -4.81% | 44.1만 |
|---|
| 2026.07.06 | ₩3,669 | ₩3,723 | ₩3,562 | ₩3,576 | -2.55% | 22.5만 |
|---|
| 2026.07.02 | ₩3,509 | ₩3,696 | ₩3,509 | ₩3,669 | +4.58% | 35.1만 |
|---|
| 2026.07.01 | ₩3,549 | ₩3,616 | ₩3,348 | ₩3,468 | -2.26% | 30만 |
|---|
| 2026.06.30 | ₩3,710 | ₩3,790 | ₩3,542 | ₩3,576 | -3.61% | 65.7만 |
|---|
| 2026.06.29 | ₩3,181 | ₩3,736 | ₩3,181 | ₩3,710 | +16.63% | 85.2만 |
|---|
| 2026.06.26 | ₩2,946 | ₩3,181 | ₩2,946 | ₩3,160 | +7.27% | 557.1만 |
|---|
| 2026.06.25 | ₩3,107 | ₩3,146 | ₩2,946 | ₩2,960 | -4.74% | 37.8만 |
|---|
| 2026.06.24 | ₩3,214 | ₩3,288 | ₩3,073 | ₩3,094 | -3.75% | 36.1만 |
|---|
| 2026.06.23 | ₩3,147 | ₩3,361 | ₩3,147 | ₩3,227 | +2.55% | 34.9만 |
|---|
| 2026.06.22 | ₩3,067 | ₩3,234 | ₩3,067 | ₩3,214 | +4.80% | 57.6만 |
|---|
| 2026.06.18 | ₩3,107 | ₩3,187 | ₩3,000 | ₩3,027 | -2.59% | 69.7만 |
|---|
| 2026.06.17 | ₩3,107 | ₩3,254 | ₩2,960 | ₩3,013 | -3.02% | 94.8만 |
|---|
| 2026.06.16 | ₩3,147 | ₩3,241 | ₩3,067 | ₩3,067 | -2.55% | 41.4만 |
|---|
| 2026.06.15 | ₩3,174 | ₩3,268 | ₩3,127 | ₩3,134 | -1.27% | 28.1만 |
|---|
| 2026.06.12 | ₩3,160 | ₩3,328 | ₩3,160 | ₩3,174 | +0.42% | 41.4만 |
|---|
| 2026.06.11 | ₩3,000 | ₩3,187 | ₩2,946 | ₩3,174 | +5.80% | 25.5만 |
|---|
| 2026.06.10 | ₩2,933 | ₩3,134 | ₩2,933 | ₩3,000 | +2.28% | 44.6만 |
|---|
| 2026.06.09 | ₩2,946 | ₩3,067 | ₩2,926 | ₩2,933 | -0.45% | 31.6만 |
|---|
| 2026.06.08 | ₩2,906 | ₩3,040 | ₩2,879 | ₩2,906 | 0.00% | 21.6만 |
|---|
| 2026.06.05 | ₩3,067 | ₩3,080 | ₩2,832 | ₩2,879 | -6.11% | 32만 |
|---|
| 2026.06.04 | ₩3,073 | ₩3,254 | ₩3,040 | ₩3,067 | -0.22% | 33.5만 |
|---|
| 2026.06.03 | ₩3,160 | ₩3,214 | ₩3,067 | ₩3,067 | -2.97% | 30만 |
|---|
| 2026.06.02 | ₩3,361 | ₩3,361 | ₩3,174 | ₩3,174 | -5.58% | 26.6만 |
|---|
| 2026.06.01 | ₩3,482 | ₩3,561 | ₩3,361 | ₩3,361 | -3.46% | 42.7만 |
|---|
| 2026.05.29 | ₩3,402 | ₩3,522 | ₩3,375 | ₩3,482 | +2.36% | 19만 |
|---|
| 2026.05.28 | ₩3,388 | ₩3,462 | ₩3,321 | ₩3,402 | +0.40% | 26.6만 |
|---|
| 2026.05.27 | ₩3,294 | ₩3,482 | ₩3,281 | ₩3,402 | +3.25% | 28.7만 |
|---|
| 2026.05.26 | ₩3,388 | ₩3,435 | ₩3,187 | ₩3,241 | -4.35% | 30.4만 |
|---|
| 2026.05.22 | ₩3,348 | ₩3,482 | ₩3,328 | ₩3,361 | +0.40% | 39.6만 |
|---|
| 2026.05.21 | ₩3,107 | ₩3,335 | ₩3,080 | ₩3,335 | +7.33% | 41.3만 |
|---|
| 2026.05.20 | ₩2,919 | ₩3,187 | ₩2,919 | ₩3,147 | +7.80% | 34.3만 |
|---|
| 2026.05.19 | ₩2,879 | ₩2,940 | ₩2,785 | ₩2,906 | +0.93% | 44만 |
|---|
| 2026.05.18 | ₩3,053 | ₩3,073 | ₩2,866 | ₩2,919 | -4.39% | 49.4만 |
|---|
| 2026.05.15 | ₩3,147 | ₩3,214 | ₩3,027 | ₩3,053 | -2.98% | 39만 |
|---|
| 2026.05.14 | ₩3,361 | ₩3,375 | ₩3,181 | ₩3,201 | -4.78% | 26.3만 |
|---|
| 2026.05.13 | ₩3,321 | ₩3,395 | ₩3,301 | ₩3,335 | +0.40% | 17.8만 |
|---|
| 2026.05.12 | ₩3,455 | ₩3,502 | ₩3,268 | ₩3,321 | -3.88% | 25만 |
|---|
| 2026.05.11 | ₩3,402 | ₩3,663 | ₩3,402 | ₩3,442 | +1.18% | 43만 |
|---|
| 2026.05.08 | ₩3,348 | ₩3,442 | ₩3,227 | ₩3,428 | +2.40% | 16.3만 |
|---|
| 2026.05.07 | ₩3,402 | ₩3,468 | ₩3,214 | ₩3,308 | -2.76% | 32.8만 |
|---|
| 2026.05.06 | ₩3,402 | ₩3,502 | ₩3,368 | ₩3,442 | +1.18% | 26.4만 |
|---|
| 2026.05.05 | ₩3,348 | ₩3,415 | ₩3,308 | ₩3,375 | +0.80% | 27.2만 |
|---|
| 2026.05.04 | ₩3,201 | ₩3,381 | ₩3,147 | ₩3,321 | +3.77% | 31.1만 |
|---|
| 2026.05.01 | ₩3,160 | ₩3,268 | ₩3,147 | ₩3,187 | +0.85% | 17.5만 |
|---|
| 2026.04.30 | ₩3,147 | ₩3,268 | ₩3,127 | ₩3,201 | +1.70% | 23.6만 |
|---|
| 2026.04.29 | ₩3,254 | ₩3,268 | ₩3,120 | ₩3,134 | -3.70% | 28만 |
|---|
| 2026.04.28 | ₩3,361 | ₩3,402 | ₩3,281 | ₩3,294 | -1.99% | 26.7만 |
|---|
| 2026.04.27 | ₩3,442 | ₩3,602 | ₩3,348 | ₩3,375 | -1.95% | 34.5만 |
|---|
| 2026.04.24 | ₩3,562 | ₩3,576 | ₩3,395 | ₩3,442 | -3.38% | 49.6만 |
|---|
| 2026.04.23 | ₩3,736 | ₩3,857 | ₩3,576 | ₩3,576 | -4.30% | 30.1만 |
|---|
| 2026.04.22 | ₩3,696 | ₩3,830 | ₩3,696 | ₩3,763 | +1.81% | 31.2만 |
|---|
| 2026.04.21 | ₩3,857 | ₩3,857 | ₩3,643 | ₩3,656 | -5.21% | 27.8만 |
|---|
| 2026.04.20 | ₩3,790 | ₩4,004 | ₩3,776 | ₩3,803 | +0.35% | 31만 |
|---|
| 2026.04.17 | ₩3,723 | ₩3,884 | ₩3,716 | ₩3,776 | +1.44% | 44.1만 |
|---|
| 2026.04.16 | ₩3,589 | ₩3,669 | ₩3,556 | ₩3,602 | +0.37% | 32.7만 |
|---|
| 2026.04.15 | ₩3,589 | ₩3,669 | ₩3,529 | ₩3,643 | +1.49% | 34.8만 |
|---|
| 2026.04.14 | ₩3,428 | ₩3,643 | ₩3,415 | ₩3,589 | +4.69% | 38.4만 |
|---|
| 2026.04.13 | ₩3,281 | ₩3,522 | ₩3,281 | ₩3,361 | +2.45% | 46.5만 |
|---|
| 2026.04.10 | ₩3,375 | ₩3,415 | ₩3,281 | ₩3,308 | -1.98% | 26.4만 |
|---|
| 2026.04.09 | ₩3,442 | ₩3,569 | ₩3,348 | ₩3,361 | -2.33% | 51.1만 |
|---|
| 2026.04.08 | ₩3,696 | ₩3,723 | ₩3,402 | ₩3,455 | -6.52% | 37.6만 |
|---|
| 2026.04.07 | ₩3,629 | ₩3,643 | ₩3,321 | ₩3,522 | -2.95% | 75.9만 |
|---|
| 2026.04.06 | ₩3,669 | ₩3,763 | ₩3,576 | ₩3,696 | +0.73% | 54.4만 |
|---|
| 2026.04.02 | ₩3,335 | ₩3,676 | ₩3,335 | ₩3,616 | +8.43% | 63.6만 |
|---|
| 2026.04.01 | ₩3,187 | ₩3,522 | ₩3,187 | ₩3,415 | +7.14% | 76.8만 |
|---|
| 2026.03.31 | ₩2,933 | ₩3,241 | ₩2,933 | ₩3,160 | +7.76% | 41.3만 |
|---|
| 2026.03.30 | ₩3,053 | ₩3,107 | ₩2,906 | ₩2,933 | -3.95% | 44.7만 |
|---|
| 2026.03.27 | ₩3,321 | ₩3,415 | ₩3,013 | ₩3,027 | -8.87% | 92.5만 |
|---|
| 2026.03.26 | ₩3,428 | ₩3,683 | ₩3,159 | ₩3,415 | -0.39% | 73.5만 |
|---|
| 2026.03.25 | ₩3,562 | ₩3,723 | ₩3,482 | ₩3,522 | -1.13% | 42.6만 |
|---|
| 2026.03.24 | ₩3,589 | ₩3,589 | ₩3,375 | ₩3,468 | -3.36% | 65.1만 |
|---|
| 2026.03.23 | ₩3,656 | ₩3,756 | ₩3,522 | ₩3,629 | -0.73% | 58.8만 |
|---|
| 2026.03.20 | ₩3,857 | ₩3,930 | ₩3,562 | ₩3,576 | -7.29% | 49.1만 |
|---|
| 2026.03.19 | ₩3,843 | ₩4,064 | ₩3,750 | ₩3,910 | +1.74% | 57.8만 |
|---|
| 2026.03.18 | ₩4,125 | ₩4,125 | ₩3,857 | ₩3,910 | -5.19% | 52.9만 |
|---|
| 2026.03.17 | ₩4,540 | ₩4,634 | ₩4,071 | ₩4,138 | -8.85% | 75.8만 |
|---|
| 2026.03.16 | ₩4,687 | ₩4,821 | ₩4,299 | ₩4,473 | -4.57% | 931.8만 |
|---|
| 2026.03.13 | ₩4,379 | ₩4,486 | ₩3,991 | ₩4,379 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩4,459 | ₩4,501 | ₩4,135 | ₩4,419 | -0.90% | 28.2만 |
|---|
| 2026.03.11 | ₩4,513 | ₩4,638 | ₩4,259 | ₩4,513 | 0.00% | 27.6만 |
|---|
| 2026.03.10 | ₩4,218 | ₩4,680 | ₩4,218 | ₩4,500 | +6.67% | 37.6만 |
|---|
| 2026.03.09 | ₩4,339 | ₩4,419 | ₩4,086 | ₩4,205 | -3.09% | 30.7만 |
|---|
| 2026.03.06 | ₩4,366 | ₩4,553 | ₩4,326 | ₩4,433 | +1.53% | 21.2만 |
|---|
| 2026.03.05 | ₩4,406 | ₩4,486 | ₩4,165 | ₩4,473 | +1.52% | 32.6만 |
|---|
| 2026.03.04 | ₩4,500 | ₩4,513 | ₩4,192 | ₩4,433 | -1.49% | 24.6만 |
|---|
| 2026.03.03 | ₩4,285 | ₩4,567 | ₩4,031 | ₩4,433 | +3.44% | 39.1만 |
|---|
| 2026.03.02 | ₩4,205 | ₩4,439 | ₩3,977 | ₩4,419 | +5.10% | 54.6만 |
|---|
| 2026.02.27 | ₩3,750 | ₩4,352 | ₩3,750 | ₩4,205 | +12.14% | 85.4만 |
|---|
| 2026.02.26 | ₩3,750 | ₩3,864 | ₩3,683 | ₩3,790 | +1.07% | 20.1만 |
|---|
| 2026.02.25 | ₩3,750 | ₩3,763 | ₩3,589 | ₩3,723 | -0.71% | 21.3만 |
|---|
| 2026.02.24 | ₩3,442 | ₩3,750 | ₩3,321 | ₩3,696 | +7.39% | 23.4만 |
|---|
| 2026.02.23 | ₩3,442 | ₩3,522 | ₩3,348 | ₩3,455 | +0.39% | 19.4만 |
|---|
| 2026.02.20 | ₩3,589 | ₩3,683 | ₩3,423 | ₩3,442 | -4.10% | 22.2만 |
|---|
| 2026.02.19 | ₩3,428 | ₩3,656 | ₩3,361 | ₩3,643 | +6.25% | 24.5만 |
|---|
| 2026.02.18 | ₩3,294 | ₩3,549 | ₩3,233 | ₩3,495 | +6.10% | 27.4만 |
|---|
| 2026.02.17 | ₩3,348 | ₩3,361 | ₩3,174 | ₩3,281 | -2.00% | 19.3만 |
|---|
| 2026.02.13 | ₩3,201 | ₩3,549 | ₩3,194 | ₩3,361 | +5.02% | 28.2만 |
|---|
| 2026.02.12 | ₩3,442 | ₩3,442 | ₩3,134 | ₩3,201 | -7.00% | 26.2만 |
|---|
| 2026.02.11 | ₩3,321 | ₩3,455 | ₩3,119 | ₩3,428 | +3.23% | 29.6만 |
|---|
| 2026.02.10 | ₩3,294 | ₩3,448 | ₩3,160 | ₩3,308 | +0.41% | 37.4만 |
|---|
| 2026.02.09 | ₩3,214 | ₩3,361 | ₩3,013 | ₩3,321 | +3.33% | 35.1만 |
|---|
| 2026.02.06 | ₩3,080 | ₩3,308 | ₩3,040 | ₩3,214 | +4.35% | 50.5만 |
|---|
| 2026.02.05 | ₩3,214 | ₩3,254 | ₩2,960 | ₩3,013 | -6.25% | 61.1만 |
|---|
| 2026.02.04 | ₩3,415 | ₩3,475 | ₩3,187 | ₩3,281 | -3.92% | 43.1만 |
|---|
| 2026.02.03 | ₩3,495 | ₩3,549 | ₩3,201 | ₩3,442 | -1.53% | 54.9만 |
|---|
| 2026.02.02 | ₩3,415 | ₩3,602 | ₩3,281 | ₩3,468 | +1.57% | 44.5만 |
|---|
| 2026.01.30 | ₩3,723 | ₩3,736 | ₩3,281 | ₩3,482 | -6.47% | 70만 |
|---|
| 2026.01.29 | ₩3,830 | ₩4,018 | ₩3,602 | ₩3,736 | -2.45% | 84.7만 |
|---|
| 2026.01.28 | ₩3,964 | ₩4,084 | ₩3,522 | ₩3,763 | -5.07% | 222.4만 |
|---|
| 2026.01.27 | ₩3,000 | ₩3,653 | ₩2,986 | ₩3,643 | +21.43% | 649.2만 |
|---|
| 2026.01.26 | ₩3,227 | ₩4,031 | ₩2,692 | ₩2,785 | -13.69% | 1222.2만 |
|---|
| 2026.01.23 | ₩2,652 | ₩2,652 | ₩2,518 | ₩2,652 | 0.00% | 14.1만 |
|---|
| 2026.01.22 | ₩2,424 | ₩2,712 | ₩2,424 | ₩2,665 | +9.94% | 23.9만 |
|---|
| 2026.01.21 | ₩2,504 | ₩2,566 | ₩2,357 | ₩2,424 | -3.21% | 21.2만 |
|---|
| 2026.01.20 | ₩2,464 | ₩2,571 | ₩2,437 | ₩2,491 | +1.09% | 7.3만 |
|---|
| 2026.01.16 | ₩2,518 | ₩2,665 | ₩2,451 | ₩2,531 | +0.53% | 30.6만 |
|---|
| 2026.01.15 | ₩2,411 | ₩2,518 | ₩2,317 | ₩2,491 | +3.33% | 12.8만 |
|---|
| 2026.01.14 | ₩2,330 | ₩2,464 | ₩2,315 | ₩2,397 | +2.87% | 22.1만 |
|---|
| 2026.01.13 | ₩2,303 | ₩2,357 | ₩2,243 | ₩2,317 | +0.58% | 10.7만 |
|---|
| 2026.01.12 | ₩2,464 | ₩2,464 | ₩2,236 | ₩2,303 | -6.52% | 30.2만 |
|---|
| 2026.01.09 | ₩2,477 | ₩2,477 | ₩2,277 | ₩2,424 | -2.16% | 28.5만 |
|---|
| 2026.01.08 | ₩2,611 | ₩2,611 | ₩2,303 | ₩2,491 | -4.62% | 58.8만 |
|---|
| 2026.01.07 | ₩2,652 | ₩2,732 | ₩2,611 | ₩2,665 | +0.51% | 22만 |
|---|
| 2026.01.06 | ₩2,652 | ₩2,747 | ₩2,598 | ₩2,625 | -1.01% | 16.7만 |
|---|
| 2026.01.05 | ₩2,785 | ₩2,856 | ₩2,544 | ₩2,652 | -4.81% | 18.2만 |
|---|
| 2026.01.02 | ₩2,852 | ₩2,866 | ₩2,638 | ₩2,705 | -5.16% | 14.6만 |
|---|
| 2025.12.31 | ₩2,678 | ₩2,866 | ₩2,678 | ₩2,826 | +5.50% | 18.4만 |
|---|
| 2025.12.30 | ₩2,665 | ₩2,678 | ₩2,544 | ₩2,672 | +0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩2,799 | ₩2,826 | ₩2,652 | ₩2,678 | -4.31% | 22.8만 |
|---|
| 2025.12.26 | ₩2,906 | ₩2,913 | ₩2,799 | ₩2,826 | -2.76% | 9.3만 |
|---|
| 2025.12.24 | ₩2,893 | ₩2,919 | ₩2,839 | ₩2,893 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩3,053 | ₩3,107 | ₩2,839 | ₩2,906 | -4.82% | 20.2만 |
|---|
| 2025.12.22 | ₩2,906 | ₩3,201 | ₩2,866 | ₩3,053 | +5.07% | 36만 |
|---|
| 2025.12.19 | ₩2,826 | ₩3,053 | ₩2,824 | ₩2,879 | +1.90% | 26.4만 |
|---|
| 2025.12.18 | ₩2,785 | ₩2,839 | ₩2,692 | ₩2,839 | +1.92% | 18만 |
|---|
| 2025.12.17 | ₩2,852 | ₩2,879 | ₩2,705 | ₩2,745 | -3.76% | 12.3만 |
|---|
| 2025.12.16 | ₩2,705 | ₩2,826 | ₩2,678 | ₩2,812 | +3.96% | 14.5만 |
|---|
| 2025.12.15 | ₩2,866 | ₩2,879 | ₩2,638 | ₩2,759 | -3.74% | 12.5만 |
|---|
| 2025.12.12 | ₩2,678 | ₩2,933 | ₩2,678 | ₩2,866 | +7.00% | 27.7만 |
|---|
| 2025.12.11 | ₩2,531 | ₩2,665 | ₩2,499 | ₩2,625 | +3.70% | 15.6만 |
|---|
| 2025.12.10 | ₩2,571 | ₩2,618 | ₩2,518 | ₩2,544 | -1.04% | 9.1만 |
|---|
| 2025.12.09 | ₩2,544 | ₩2,611 | ₩2,503 | ₩2,611 | +2.63% | 10.6만 |
|---|
| 2025.12.08 | ₩2,491 | ₩2,611 | ₩2,477 | ₩2,598 | +4.30% | 8.2만 |
|---|
| 2025.12.05 | ₩2,705 | ₩2,705 | ₩2,491 | ₩2,491 | -7.92% | 16.7만 |
|---|
| 2025.12.04 | ₩2,585 | ₩2,678 | ₩2,544 | ₩2,652 | +2.59% | 16.9만 |
|---|
| 2025.12.03 | ₩2,357 | ₩2,598 | ₩2,357 | ₩2,585 | +9.66% | 13.6만 |
|---|
| 2025.12.02 | ₩2,531 | ₩2,531 | ₩2,344 | ₩2,344 | -7.41% | 12.7만 |
|---|
| 2025.12.01 | ₩2,518 | ₩2,593 | ₩2,464 | ₩2,544 | +1.06% | 13.4만 |
|---|
| 2025.11.28 | ₩2,625 | ₩2,705 | ₩2,518 | ₩2,518 | -4.08% | 5.3만 |
|---|
| 2025.11.26 | ₩2,598 | ₩2,719 | ₩2,559 | ₩2,611 | +0.52% | 15.8만 |
|---|
| 2025.11.25 | ₩2,290 | ₩2,625 | ₩2,210 | ₩2,598 | +13.45% | 37.4만 |
|---|
| 2025.11.24 | ₩2,156 | ₩2,317 | ₩2,156 | ₩2,277 | +5.59% | 15만 |
|---|
| 2025.11.21 | ₩2,076 | ₩2,156 | ₩2,049 | ₩2,103 | +1.29% | 8.3만 |
|---|
| 2025.11.20 | ₩2,116 | ₩2,299 | ₩2,036 | ₩2,089 | -1.27% | 14.8만 |
|---|
| 2025.11.19 | ₩2,223 | ₩2,277 | ₩2,022 | ₩2,076 | -6.63% | 13.3만 |
|---|
| 2025.11.18 | ₩2,143 | ₩2,278 | ₩2,089 | ₩2,223 | +3.75% | 13.3만 |
|---|
| 2025.11.17 | ₩2,317 | ₩2,330 | ₩2,009 | ₩2,116 | -8.67% | 26만 |
|---|
| 2025.11.14 | ₩2,357 | ₩2,411 | ₩2,303 | ₩2,317 | -1.70% | 8.9만 |
|---|
| 2025.11.13 | ₩2,544 | ₩2,678 | ₩2,384 | ₩2,424 | -4.74% | 16.1만 |
|---|
| 2025.11.12 | ₩2,652 | ₩2,732 | ₩2,511 | ₩2,611 | -1.52% | 40.9만 |
|---|
| 2025.11.11 | ₩2,531 | ₩2,652 | ₩2,504 | ₩2,638 | +4.23% | 10.6만 |
|---|
| 2025.11.10 | ₩2,531 | ₩2,558 | ₩2,411 | ₩2,531 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩2,491 | ₩2,571 | ₩2,323 | ₩2,518 | +1.08% | 28.3만 |
|---|
| 2025.11.06 | ₩2,678 | ₩2,745 | ₩2,544 | ₩2,544 | -5.00% | 17.5만 |
|---|
| 2025.11.05 | ₩2,611 | ₩2,792 | ₩2,611 | ₩2,719 | +4.10% | 8.6만 |
|---|
| 2025.11.04 | ₩2,866 | ₩2,893 | ₩2,598 | ₩2,598 | -9.35% | 27.5만 |
|---|
| 2025.11.03 | ₩2,960 | ₩3,000 | ₩2,826 | ₩2,919 | -1.36% | 19.8만 |
|---|
| 2025.10.31 | ₩2,973 | ₩3,080 | ₩2,875 | ₩2,960 | -0.45% | 23.9만 |
|---|
| 2025.10.30 | ₩3,040 | ₩3,120 | ₩2,933 | ₩2,973 | -2.20% | 11.7만 |
|---|
| 2025.10.29 | ₩3,087 | ₩3,174 | ₩2,973 | ₩3,027 | -1.95% | 21.1만 |
|---|
| 2025.10.28 | ₩2,960 | ₩3,294 | ₩2,839 | ₩3,067 | +3.62% | 71만 |
|---|
| 2025.10.27 | ₩3,000 | ₩3,000 | ₩2,839 | ₩2,946 | -1.79% | 27.4만 |
|---|
| 2025.10.24 | ₩2,839 | ₩3,147 | ₩2,826 | ₩2,960 | +4.25% | 47.3만 |
|---|
| 2025.10.23 | ₩2,544 | ₩2,879 | ₩2,544 | ₩2,826 | +11.05% | 44.2만 |
|---|
| 2025.10.22 | ₩2,625 | ₩2,719 | ₩2,477 | ₩2,477 | -5.61% | 44.8만 |
|---|
| 2025.10.21 | ₩2,852 | ₩2,905 | ₩2,538 | ₩2,652 | -7.04% | 47.9만 |
|---|
| 2025.10.20 | ₩2,772 | ₩2,946 | ₩2,736 | ₩2,839 | +2.42% | 20.4만 |
|---|
| 2025.10.17 | ₩2,852 | ₩2,906 | ₩2,678 | ₩2,719 | -4.69% | 19.4만 |
|---|
| 2025.10.16 | ₩3,053 | ₩3,107 | ₩2,826 | ₩2,852 | -6.58% | 29.7만 |
|---|
| 2025.10.15 | ₩3,147 | ₩3,214 | ₩2,933 | ₩3,053 | -2.98% | 29.3만 |
|---|
| 2025.10.14 | ₩2,785 | ₩3,147 | ₩2,692 | ₩3,120 | +12.02% | 40.2만 |
|---|
| 2025.10.13 | ₩2,866 | ₩2,946 | ₩2,772 | ₩2,839 | -0.93% | 43.9만 |
|---|
| 2025.10.10 | ₩3,068 | ₩3,147 | ₩2,826 | ₩2,866 | -6.59% | 58.1만 |
|---|