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 | ₩2,835 | ₩2,902 | ₩2,783 | ₩2,862 | +0.94% | 35.8만 |
| 2026.10.08 | ₩2,795 | ₩2,855 | ₩2,701 | ₩2,808 | +0.48% | 50.5만 |
| 2026.10.07 | ₩2,701 | ₩2,902 | ₩2,675 | ₩2,808 | +3.96% | 62.3만 |
| 2026.10.06 | ₩2,848 | ₩2,862 | ₩2,675 | ₩2,715 | -4.69% | 56.3만 |
| 2026.10.05 | ₩2,728 | ₩2,889 | ₩2,695 | ₩2,848 | +4.41% | 71.4만 |
| 2026.10.02 | ₩2,808 | ₩2,808 | ₩2,695 | ₩2,728 | -2.86% | 58.1만 |
| 2026.10.01 | ₩2,969 | ₩3,062 | ₩2,768 | ₩2,768 | -6.76% | 83.3만 |
| 2026.09.30 | ₩3,009 | ₩3,276 | ₩2,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,969 |
| -1.33% |
| 148.3만 |
| 2026.09.29 | ₩3,076 | ₩3,236 | ₩2,969 | ₩3,002 | -2.39% | 108.7만 |
|---|
| 2026.09.28 | ₩2,969 | ₩3,176 | ₩2,929 | ₩3,076 | +3.60% | 85.6만 |
|---|
| 2026.09.25 | ₩3,009 | ₩3,069 | ₩2,969 | ₩2,996 | -0.44% | 23.5만 |
|---|
| 2026.09.24 | ₩3,076 | ₩3,129 | ₩2,969 | ₩2,989 | -2.83% | 26.6만 |
|---|
| 2026.09.23 | ₩3,517 | ₩3,517 | ₩3,076 | ₩3,082 | -12.36% | 46.8만 |
|---|
| 2026.09.22 | ₩3,490 | ₩3,617 | ₩3,477 | ₩3,544 | +1.53% | 56.8만 |
|---|
| 2026.09.21 | ₩3,517 | ₩3,537 | ₩3,417 | ₩3,464 | -1.52% | 39.5만 |
|---|
| 2026.09.18 | ₩3,410 | ₩3,571 | ₩3,363 | ₩3,544 | +3.92% | 89만 |
|---|
| 2026.09.17 | ₩3,597 | ₩3,691 | ₩3,390 | ₩3,437 | -4.46% | 49만 |
|---|
| 2026.09.16 | ₩3,905 | ₩3,945 | ₩3,464 | ₩3,490 | -10.62% | 36.9만 |
|---|
| 2026.09.15 | ₩3,704 | ₩3,878 | ₩3,597 | ₩3,865 | +4.33% | 35.9만 |
|---|
| 2026.09.14 | ₩3,891 | ₩4,032 | ₩3,718 | ₩3,731 | -4.12% | 39.4만 |
|---|
| 2026.09.11 | ₩3,918 | ₩3,992 | ₩3,798 | ₩3,905 | -0.34% | 31.8만 |
|---|
| 2026.09.10 | ₩3,731 | ₩3,878 | ₩3,651 | ₩3,825 | +2.51% | 46.8만 |
|---|
| 2026.09.09 | ₩4,199 | ₩4,226 | ₩3,798 | ₩3,811 | -9.24% | 36.9만 |
|---|
| 2026.09.08 | ₩4,199 | ₩4,400 | ₩4,112 | ₩4,226 | +0.64% | 35.8만 |
|---|
| 2026.09.04 | ₩4,105 | ₩4,319 | ₩4,052 | ₩4,253 | +3.58% | 31.5만 |
|---|
| 2026.09.03 | ₩4,186 | ₩4,232 | ₩4,079 | ₩4,132 | -1.28% | 45.2만 |
|---|
| 2026.09.02 | ₩3,918 | ₩4,179 | ₩3,918 | ₩4,146 | +5.80% | 24.7만 |
|---|
| 2026.09.01 | ₩3,744 | ₩3,945 | ₩3,744 | ₩3,905 | +4.29% | 18.9만 |
|---|
| 2026.08.31 | ₩3,878 | ₩3,905 | ₩3,691 | ₩3,811 | -1.72% | 24.4만 |
|---|
| 2026.08.28 | ₩4,039 | ₩4,039 | ₩3,858 | ₩3,905 | -3.31% | 30.6만 |
|---|
| 2026.08.27 | ₩3,985 | ₩4,239 | ₩3,985 | ₩4,052 | +1.68% | 27.1만 |
|---|
| 2026.08.26 | ₩4,132 | ₩4,132 | ₩3,898 | ₩3,998 | -3.24% | 23.5만 |
|---|
| 2026.08.25 | ₩4,132 | ₩4,238 | ₩4,065 | ₩4,146 | +0.32% | 30.1만 |
|---|
| 2026.08.24 | ₩4,239 | ₩4,239 | ₩4,065 | ₩4,112 | -3.00% | 27.6만 |
|---|
| 2026.08.21 | ₩4,293 | ₩4,467 | ₩4,192 | ₩4,226 | -1.56% | 71.6만 |
|---|
| 2026.08.20 | ₩4,172 | ₩4,339 | ₩4,025 | ₩4,266 | +2.24% | 60만 |
|---|
| 2026.08.19 | ₩3,731 | ₩4,239 | ₩3,731 | ₩4,212 | +12.90% | 61.8만 |
|---|
| 2026.08.18 | ₩3,557 | ₩3,731 | ₩3,525 | ₩3,664 | +3.01% | 30.9만 |
|---|
| 2026.08.17 | ₩3,557 | ₩3,664 | ₩3,504 | ₩3,557 | 0.00% | 41.3만 |
|---|
| 2026.08.14 | ₩3,357 | ₩3,604 | ₩3,276 | ₩3,571 | +6.37% | 52.7만 |
|---|
| 2026.08.13 | ₩3,343 | ₩3,410 | ₩3,196 | ₩3,410 | +2.00% | 44.9만 |
|---|
| 2026.08.12 | ₩3,223 | ₩3,464 | ₩3,209 | ₩3,357 | +4.15% | 48.7만 |
|---|
| 2026.08.11 | ₩3,263 | ₩3,343 | ₩3,236 | ₩3,303 | +1.23% | 20.5만 |
|---|
| 2026.08.10 | ₩3,223 | ₩3,276 | ₩3,169 | ₩3,250 | +0.83% | 19.4만 |
|---|
| 2026.08.07 | ₩3,062 | ₩3,263 | ₩3,062 | ₩3,263 | +6.55% | 25.7만 |
|---|
| 2026.08.06 | ₩2,996 | ₩3,129 | ₩2,982 | ₩3,049 | +1.79% | 22.8만 |
|---|
| 2026.08.05 | ₩3,022 | ₩3,069 | ₩2,969 | ₩2,996 | -0.88% | 29.8만 |
|---|
| 2026.08.04 | ₩2,915 | ₩3,036 | ₩2,915 | ₩2,996 | +2.75% | 28.3만 |
|---|
| 2026.08.03 | ₩2,902 | ₩2,955 | ₩2,822 | ₩2,915 | +0.46% | 22.7만 |
|---|
| 2026.07.31 | ₩2,955 | ₩3,136 | ₩2,835 | ₩2,875 | -2.71% | 26.3만 |
|---|
| 2026.07.30 | ₩2,835 | ₩2,929 | ₩2,808 | ₩2,902 | +2.36% | 33.3만 |
|---|
| 2026.07.29 | ₩3,062 | ₩3,089 | ₩2,802 | ₩2,822 | -7.86% | 48.3만 |
|---|
| 2026.07.28 | ₩2,942 | ₩3,196 | ₩2,848 | ₩3,049 | +3.64% | 85.5만 |
|---|
| 2026.07.27 | ₩2,929 | ₩3,009 | ₩2,909 | ₩2,942 | +0.46% | 24.5만 |
|---|
| 2026.07.24 | ₩2,942 | ₩2,942 | ₩2,828 | ₩2,848 | -3.18% | 22.6만 |
|---|
| 2026.07.23 | ₩2,902 | ₩2,969 | ₩2,835 | ₩2,902 | 0.00% | 28.6만 |
|---|
| 2026.07.22 | ₩2,929 | ₩2,996 | ₩2,915 | ₩2,955 | +0.91% | 20만 |
|---|
| 2026.07.21 | ₩2,969 | ₩3,021 | ₩2,949 | ₩2,982 | +0.45% | 16만 |
|---|
| 2026.07.20 | ₩3,009 | ₩3,076 | ₩2,882 | ₩2,955 | -1.78% | 25.5만 |
|---|
| 2026.07.17 | ₩2,835 | ₩3,022 | ₩2,795 | ₩3,009 | +6.13% | 30.6만 |
|---|
| 2026.07.16 | ₩2,982 | ₩2,982 | ₩2,828 | ₩2,902 | -2.69% | 70.2만 |
|---|
| 2026.07.15 | ₩3,397 | ₩3,410 | ₩2,946 | ₩2,969 | -12.60% | 67.6만 |
|---|
| 2026.07.14 | ₩3,571 | ₩3,678 | ₩3,357 | ₩3,383 | -5.24% | 54.6만 |
|---|
| 2026.07.13 | ₩3,464 | ₩3,637 | ₩3,437 | ₩3,530 | +1.93% | 40.7만 |
|---|
| 2026.07.10 | ₩3,651 | ₩3,651 | ₩3,397 | ₩3,517 | -3.66% | 31.9만 |
|---|
| 2026.07.09 | ₩3,664 | ₩3,778 | ₩3,597 | ₩3,611 | -1.46% | 27.1만 |
|---|
| 2026.07.08 | ₩3,397 | ₩3,671 | ₩3,397 | ₩3,651 | +7.48% | 25.8만 |
|---|
| 2026.07.07 | ₩3,611 | ₩3,611 | ₩3,303 | ₩3,437 | -4.81% | 44.1만 |
|---|
| 2026.07.06 | ₩3,664 | ₩3,718 | ₩3,557 | ₩3,571 | -2.55% | 22.5만 |
|---|
| 2026.07.02 | ₩3,504 | ₩3,691 | ₩3,504 | ₩3,664 | +4.58% | 35.1만 |
|---|
| 2026.07.01 | ₩3,544 | ₩3,611 | ₩3,343 | ₩3,464 | -2.26% | 30만 |
|---|
| 2026.06.30 | ₩3,704 | ₩3,785 | ₩3,537 | ₩3,571 | -3.61% | 65.7만 |
|---|
| 2026.06.29 | ₩3,176 | ₩3,731 | ₩3,176 | ₩3,704 | +16.63% | 85.2만 |
|---|
| 2026.06.26 | ₩2,942 | ₩3,176 | ₩2,942 | ₩3,156 | +7.27% | 557.1만 |
|---|
| 2026.06.25 | ₩3,102 | ₩3,141 | ₩2,942 | ₩2,955 | -4.74% | 37.8만 |
|---|
| 2026.06.24 | ₩3,209 | ₩3,283 | ₩3,069 | ₩3,089 | -3.75% | 36.1만 |
|---|
| 2026.06.23 | ₩3,143 | ₩3,357 | ₩3,143 | ₩3,223 | +2.55% | 34.9만 |
|---|
| 2026.06.22 | ₩3,062 | ₩3,230 | ₩3,062 | ₩3,209 | +4.80% | 57.6만 |
|---|
| 2026.06.18 | ₩3,102 | ₩3,183 | ₩2,996 | ₩3,022 | -2.59% | 69.7만 |
|---|
| 2026.06.17 | ₩3,102 | ₩3,250 | ₩2,955 | ₩3,009 | -3.02% | 94.8만 |
|---|
| 2026.06.16 | ₩3,143 | ₩3,236 | ₩3,062 | ₩3,062 | -2.55% | 41.4만 |
|---|
| 2026.06.15 | ₩3,169 | ₩3,263 | ₩3,123 | ₩3,129 | -1.27% | 28.1만 |
|---|
| 2026.06.12 | ₩3,156 | ₩3,323 | ₩3,156 | ₩3,169 | +0.42% | 41.4만 |
|---|
| 2026.06.11 | ₩2,996 | ₩3,183 | ₩2,942 | ₩3,169 | +5.80% | 25.5만 |
|---|
| 2026.06.10 | ₩2,929 | ₩3,129 | ₩2,929 | ₩2,996 | +2.28% | 44.6만 |
|---|
| 2026.06.09 | ₩2,942 | ₩3,062 | ₩2,922 | ₩2,929 | -0.45% | 31.6만 |
|---|
| 2026.06.08 | ₩2,902 | ₩3,036 | ₩2,875 | ₩2,902 | 0.00% | 21.6만 |
|---|
| 2026.06.05 | ₩3,062 | ₩3,076 | ₩2,828 | ₩2,875 | -6.11% | 32만 |
|---|
| 2026.06.04 | ₩3,069 | ₩3,250 | ₩3,036 | ₩3,062 | -0.22% | 33.5만 |
|---|
| 2026.06.03 | ₩3,156 | ₩3,209 | ₩3,062 | ₩3,062 | -2.97% | 30만 |
|---|
| 2026.06.02 | ₩3,357 | ₩3,357 | ₩3,169 | ₩3,169 | -5.58% | 26.6만 |
|---|
| 2026.06.01 | ₩3,477 | ₩3,556 | ₩3,357 | ₩3,357 | -3.46% | 42.7만 |
|---|
| 2026.05.29 | ₩3,397 | ₩3,517 | ₩3,370 | ₩3,477 | +2.36% | 19만 |
|---|
| 2026.05.28 | ₩3,383 | ₩3,457 | ₩3,316 | ₩3,397 | +0.40% | 26.6만 |
|---|
| 2026.05.27 | ₩3,290 | ₩3,477 | ₩3,276 | ₩3,397 | +3.25% | 28.7만 |
|---|
| 2026.05.26 | ₩3,383 | ₩3,430 | ₩3,183 | ₩3,236 | -4.35% | 30.4만 |
|---|
| 2026.05.22 | ₩3,343 | ₩3,477 | ₩3,323 | ₩3,357 | +0.40% | 39.6만 |
|---|
| 2026.05.21 | ₩3,102 | ₩3,330 | ₩3,076 | ₩3,330 | +7.33% | 41.3만 |
|---|
| 2026.05.20 | ₩2,915 | ₩3,183 | ₩2,915 | ₩3,143 | +7.80% | 34.3만 |
|---|
| 2026.05.19 | ₩2,875 | ₩2,935 | ₩2,782 | ₩2,902 | +0.93% | 44만 |
|---|
| 2026.05.18 | ₩3,049 | ₩3,069 | ₩2,862 | ₩2,915 | -4.39% | 49.4만 |
|---|
| 2026.05.15 | ₩3,143 | ₩3,209 | ₩3,022 | ₩3,049 | -2.98% | 39만 |
|---|
| 2026.05.14 | ₩3,357 | ₩3,370 | ₩3,176 | ₩3,196 | -4.78% | 26.3만 |
|---|
| 2026.05.13 | ₩3,316 | ₩3,390 | ₩3,296 | ₩3,330 | +0.40% | 17.8만 |
|---|
| 2026.05.12 | ₩3,450 | ₩3,497 | ₩3,263 | ₩3,316 | -3.88% | 25만 |
|---|
| 2026.05.11 | ₩3,397 | ₩3,657 | ₩3,397 | ₩3,437 | +1.18% | 43만 |
|---|
| 2026.05.08 | ₩3,343 | ₩3,437 | ₩3,223 | ₩3,423 | +2.40% | 16.3만 |
|---|
| 2026.05.07 | ₩3,397 | ₩3,464 | ₩3,209 | ₩3,303 | -2.76% | 32.8만 |
|---|
| 2026.05.06 | ₩3,397 | ₩3,497 | ₩3,363 | ₩3,437 | +1.18% | 26.4만 |
|---|
| 2026.05.05 | ₩3,343 | ₩3,410 | ₩3,303 | ₩3,370 | +0.80% | 27.2만 |
|---|
| 2026.05.04 | ₩3,196 | ₩3,377 | ₩3,143 | ₩3,316 | +3.77% | 31.1만 |
|---|
| 2026.05.01 | ₩3,156 | ₩3,263 | ₩3,143 | ₩3,183 | +0.85% | 17.5만 |
|---|
| 2026.04.30 | ₩3,143 | ₩3,263 | ₩3,123 | ₩3,196 | +1.70% | 23.6만 |
|---|
| 2026.04.29 | ₩3,250 | ₩3,263 | ₩3,116 | ₩3,129 | -3.70% | 28만 |
|---|
| 2026.04.28 | ₩3,357 | ₩3,397 | ₩3,276 | ₩3,290 | -1.99% | 26.7만 |
|---|
| 2026.04.27 | ₩3,437 | ₩3,597 | ₩3,343 | ₩3,370 | -1.95% | 34.5만 |
|---|
| 2026.04.24 | ₩3,557 | ₩3,571 | ₩3,390 | ₩3,437 | -3.38% | 49.6만 |
|---|
| 2026.04.23 | ₩3,731 | ₩3,851 | ₩3,571 | ₩3,571 | -4.30% | 30.1만 |
|---|
| 2026.04.22 | ₩3,691 | ₩3,825 | ₩3,691 | ₩3,758 | +1.81% | 31.2만 |
|---|
| 2026.04.21 | ₩3,851 | ₩3,851 | ₩3,637 | ₩3,651 | -5.21% | 27.8만 |
|---|
| 2026.04.20 | ₩3,785 | ₩3,998 | ₩3,771 | ₩3,798 | +0.35% | 31만 |
|---|
| 2026.04.17 | ₩3,718 | ₩3,878 | ₩3,711 | ₩3,771 | +1.44% | 44.1만 |
|---|
| 2026.04.16 | ₩3,584 | ₩3,664 | ₩3,550 | ₩3,597 | +0.37% | 32.7만 |
|---|
| 2026.04.15 | ₩3,584 | ₩3,664 | ₩3,524 | ₩3,637 | +1.49% | 34.8만 |
|---|
| 2026.04.14 | ₩3,423 | ₩3,637 | ₩3,410 | ₩3,584 | +4.69% | 38.4만 |
|---|
| 2026.04.13 | ₩3,276 | ₩3,517 | ₩3,276 | ₩3,357 | +2.45% | 46.5만 |
|---|
| 2026.04.10 | ₩3,370 | ₩3,410 | ₩3,276 | ₩3,303 | -1.98% | 26.4만 |
|---|
| 2026.04.09 | ₩3,437 | ₩3,564 | ₩3,343 | ₩3,357 | -2.33% | 51.1만 |
|---|
| 2026.04.08 | ₩3,691 | ₩3,718 | ₩3,397 | ₩3,450 | -6.52% | 37.6만 |
|---|
| 2026.04.07 | ₩3,624 | ₩3,637 | ₩3,316 | ₩3,517 | -2.95% | 75.9만 |
|---|
| 2026.04.06 | ₩3,664 | ₩3,758 | ₩3,571 | ₩3,691 | +0.73% | 54.4만 |
|---|
| 2026.04.02 | ₩3,330 | ₩3,671 | ₩3,330 | ₩3,611 | +8.43% | 63.6만 |
|---|
| 2026.04.01 | ₩3,183 | ₩3,517 | ₩3,183 | ₩3,410 | +7.14% | 76.8만 |
|---|
| 2026.03.31 | ₩2,929 | ₩3,236 | ₩2,929 | ₩3,156 | +7.76% | 41.3만 |
|---|
| 2026.03.30 | ₩3,049 | ₩3,102 | ₩2,902 | ₩2,929 | -3.95% | 44.7만 |
|---|
| 2026.03.27 | ₩3,316 | ₩3,410 | ₩3,009 | ₩3,022 | -8.87% | 92.5만 |
|---|
| 2026.03.26 | ₩3,423 | ₩3,678 | ₩3,155 | ₩3,410 | -0.39% | 73.5만 |
|---|
| 2026.03.25 | ₩3,557 | ₩3,718 | ₩3,477 | ₩3,517 | -1.13% | 42.6만 |
|---|
| 2026.03.24 | ₩3,584 | ₩3,584 | ₩3,370 | ₩3,464 | -3.36% | 65.1만 |
|---|
| 2026.03.23 | ₩3,651 | ₩3,751 | ₩3,517 | ₩3,624 | -0.73% | 58.8만 |
|---|
| 2026.03.20 | ₩3,851 | ₩3,925 | ₩3,557 | ₩3,571 | -7.29% | 49.1만 |
|---|
| 2026.03.19 | ₩3,838 | ₩4,059 | ₩3,744 | ₩3,905 | +1.74% | 57.8만 |
|---|
| 2026.03.18 | ₩4,119 | ₩4,119 | ₩3,851 | ₩3,905 | -5.19% | 52.9만 |
|---|
| 2026.03.17 | ₩4,533 | ₩4,627 | ₩4,065 | ₩4,132 | -8.85% | 75.8만 |
|---|
| 2026.03.16 | ₩4,680 | ₩4,814 | ₩4,293 | ₩4,467 | -4.57% | 931.8만 |
|---|
| 2026.03.13 | ₩4,373 | ₩4,480 | ₩3,985 | ₩4,373 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩4,453 | ₩4,495 | ₩4,130 | ₩4,413 | -0.90% | 28.2만 |
|---|
| 2026.03.11 | ₩4,507 | ₩4,631 | ₩4,253 | ₩4,507 | 0.00% | 27.6만 |
|---|
| 2026.03.10 | ₩4,212 | ₩4,674 | ₩4,212 | ₩4,493 | +6.67% | 37.6만 |
|---|
| 2026.03.09 | ₩4,333 | ₩4,413 | ₩4,080 | ₩4,199 | -3.09% | 30.7만 |
|---|
| 2026.03.06 | ₩4,360 | ₩4,547 | ₩4,319 | ₩4,426 | +1.53% | 21.2만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,480 | ₩4,159 | ₩4,467 | +1.52% | 32.6만 |
|---|
| 2026.03.04 | ₩4,493 | ₩4,507 | ₩4,186 | ₩4,426 | -1.49% | 24.6만 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,560 | ₩4,025 | ₩4,426 | +3.44% | 39.1만 |
|---|
| 2026.03.02 | ₩4,199 | ₩4,433 | ₩3,972 | ₩4,413 | +5.10% | 54.6만 |
|---|
| 2026.02.27 | ₩3,744 | ₩4,346 | ₩3,744 | ₩4,199 | +12.14% | 85.4만 |
|---|
| 2026.02.26 | ₩3,744 | ₩3,858 | ₩3,678 | ₩3,785 | +1.07% | 20.1만 |
|---|
| 2026.02.25 | ₩3,744 | ₩3,758 | ₩3,584 | ₩3,718 | -0.71% | 21.3만 |
|---|
| 2026.02.24 | ₩3,437 | ₩3,744 | ₩3,316 | ₩3,691 | +7.39% | 23.4만 |
|---|
| 2026.02.23 | ₩3,437 | ₩3,517 | ₩3,343 | ₩3,450 | +0.39% | 19.4만 |
|---|
| 2026.02.20 | ₩3,584 | ₩3,678 | ₩3,418 | ₩3,437 | -4.10% | 22.2만 |
|---|
| 2026.02.19 | ₩3,423 | ₩3,651 | ₩3,357 | ₩3,637 | +6.25% | 24.5만 |
|---|
| 2026.02.18 | ₩3,290 | ₩3,544 | ₩3,228 | ₩3,490 | +6.10% | 27.4만 |
|---|
| 2026.02.17 | ₩3,343 | ₩3,357 | ₩3,169 | ₩3,276 | -2.00% | 19.3만 |
|---|
| 2026.02.13 | ₩3,196 | ₩3,544 | ₩3,189 | ₩3,357 | +5.02% | 28.2만 |
|---|
| 2026.02.12 | ₩3,437 | ₩3,437 | ₩3,129 | ₩3,196 | -7.00% | 26.2만 |
|---|
| 2026.02.11 | ₩3,316 | ₩3,450 | ₩3,115 | ₩3,423 | +3.23% | 29.6만 |
|---|
| 2026.02.10 | ₩3,290 | ₩3,443 | ₩3,156 | ₩3,303 | +0.41% | 37.4만 |
|---|
| 2026.02.09 | ₩3,209 | ₩3,357 | ₩3,009 | ₩3,316 | +3.33% | 35.1만 |
|---|
| 2026.02.06 | ₩3,076 | ₩3,303 | ₩3,036 | ₩3,209 | +4.35% | 50.5만 |
|---|
| 2026.02.05 | ₩3,209 | ₩3,250 | ₩2,955 | ₩3,009 | -6.25% | 61.1만 |
|---|
| 2026.02.04 | ₩3,410 | ₩3,470 | ₩3,183 | ₩3,276 | -3.92% | 43.1만 |
|---|
| 2026.02.03 | ₩3,490 | ₩3,544 | ₩3,196 | ₩3,437 | -1.53% | 54.9만 |
|---|
| 2026.02.02 | ₩3,410 | ₩3,597 | ₩3,276 | ₩3,464 | +1.57% | 44.5만 |
|---|
| 2026.01.30 | ₩3,718 | ₩3,731 | ₩3,276 | ₩3,477 | -6.47% | 70만 |
|---|
| 2026.01.29 | ₩3,825 | ₩4,012 | ₩3,597 | ₩3,731 | -2.45% | 84.7만 |
|---|
| 2026.01.28 | ₩3,958 | ₩4,079 | ₩3,517 | ₩3,758 | -5.07% | 222.4만 |
|---|
| 2026.01.27 | ₩2,996 | ₩3,648 | ₩2,982 | ₩3,637 | +21.43% | 649.2만 |
|---|
| 2026.01.26 | ₩3,223 | ₩4,025 | ₩2,688 | ₩2,782 | -13.69% | 1222.2만 |
|---|
| 2026.01.23 | ₩2,648 | ₩2,648 | ₩2,514 | ₩2,648 | 0.00% | 14.1만 |
|---|
| 2026.01.22 | ₩2,420 | ₩2,708 | ₩2,420 | ₩2,661 | +9.94% | 23.9만 |
|---|
| 2026.01.21 | ₩2,501 | ₩2,562 | ₩2,354 | ₩2,420 | -3.21% | 21.2만 |
|---|
| 2026.01.20 | ₩2,461 | ₩2,568 | ₩2,434 | ₩2,487 | +1.09% | 7.3만 |
|---|
| 2026.01.16 | ₩2,514 | ₩2,661 | ₩2,447 | ₩2,527 | +0.53% | 30.6만 |
|---|
| 2026.01.15 | ₩2,407 | ₩2,514 | ₩2,313 | ₩2,487 | +3.33% | 12.8만 |
|---|
| 2026.01.14 | ₩2,327 | ₩2,461 | ₩2,312 | ₩2,394 | +2.87% | 22.1만 |
|---|
| 2026.01.13 | ₩2,300 | ₩2,354 | ₩2,240 | ₩2,313 | +0.58% | 10.7만 |
|---|
| 2026.01.12 | ₩2,461 | ₩2,461 | ₩2,233 | ₩2,300 | -6.52% | 30.2만 |
|---|
| 2026.01.09 | ₩2,474 | ₩2,474 | ₩2,273 | ₩2,420 | -2.16% | 28.5만 |
|---|
| 2026.01.08 | ₩2,608 | ₩2,608 | ₩2,300 | ₩2,487 | -4.62% | 58.8만 |
|---|
| 2026.01.07 | ₩2,648 | ₩2,728 | ₩2,608 | ₩2,661 | +0.51% | 22만 |
|---|
| 2026.01.06 | ₩2,648 | ₩2,743 | ₩2,594 | ₩2,621 | -1.01% | 16.7만 |
|---|
| 2026.01.05 | ₩2,782 | ₩2,852 | ₩2,541 | ₩2,648 | -4.81% | 18.2만 |
|---|
| 2026.01.02 | ₩2,848 | ₩2,862 | ₩2,634 | ₩2,701 | -5.16% | 14.6만 |
|---|
| 2025.12.31 | ₩2,675 | ₩2,862 | ₩2,675 | ₩2,822 | +5.50% | 18.4만 |
|---|
| 2025.12.30 | ₩2,661 | ₩2,675 | ₩2,541 | ₩2,668 | +0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩2,795 | ₩2,822 | ₩2,648 | ₩2,675 | -4.31% | 22.8만 |
|---|
| 2025.12.26 | ₩2,902 | ₩2,909 | ₩2,795 | ₩2,822 | -2.76% | 9.3만 |
|---|
| 2025.12.24 | ₩2,889 | ₩2,915 | ₩2,835 | ₩2,889 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩3,049 | ₩3,102 | ₩2,835 | ₩2,902 | -4.82% | 20.2만 |
|---|
| 2025.12.22 | ₩2,902 | ₩3,196 | ₩2,862 | ₩3,049 | +5.07% | 36만 |
|---|
| 2025.12.19 | ₩2,822 | ₩3,049 | ₩2,820 | ₩2,875 | +1.90% | 26.4만 |
|---|
| 2025.12.18 | ₩2,782 | ₩2,835 | ₩2,688 | ₩2,835 | +1.92% | 18만 |
|---|
| 2025.12.17 | ₩2,848 | ₩2,875 | ₩2,701 | ₩2,741 | -3.76% | 12.3만 |
|---|
| 2025.12.16 | ₩2,701 | ₩2,822 | ₩2,675 | ₩2,808 | +3.96% | 14.5만 |
|---|
| 2025.12.15 | ₩2,862 | ₩2,875 | ₩2,634 | ₩2,755 | -3.74% | 12.5만 |
|---|
| 2025.12.12 | ₩2,675 | ₩2,929 | ₩2,675 | ₩2,862 | +7.00% | 27.7만 |
|---|
| 2025.12.11 | ₩2,527 | ₩2,661 | ₩2,495 | ₩2,621 | +3.70% | 15.6만 |
|---|
| 2025.12.10 | ₩2,568 | ₩2,614 | ₩2,514 | ₩2,541 | -1.04% | 9.1만 |
|---|
| 2025.12.09 | ₩2,541 | ₩2,608 | ₩2,499 | ₩2,608 | +2.63% | 10.6만 |
|---|
| 2025.12.08 | ₩2,487 | ₩2,608 | ₩2,474 | ₩2,594 | +4.30% | 8.2만 |
|---|
| 2025.12.05 | ₩2,701 | ₩2,701 | ₩2,487 | ₩2,487 | -7.92% | 16.7만 |
|---|
| 2025.12.04 | ₩2,581 | ₩2,675 | ₩2,541 | ₩2,648 | +2.59% | 16.9만 |
|---|
| 2025.12.03 | ₩2,354 | ₩2,594 | ₩2,354 | ₩2,581 | +9.66% | 13.6만 |
|---|
| 2025.12.02 | ₩2,527 | ₩2,527 | ₩2,340 | ₩2,340 | -7.41% | 12.7만 |
|---|
| 2025.12.01 | ₩2,514 | ₩2,589 | ₩2,461 | ₩2,541 | +1.06% | 13.4만 |
|---|
| 2025.11.28 | ₩2,621 | ₩2,701 | ₩2,514 | ₩2,514 | -4.08% | 5.3만 |
|---|
| 2025.11.26 | ₩2,594 | ₩2,715 | ₩2,556 | ₩2,608 | +0.52% | 15.8만 |
|---|
| 2025.11.25 | ₩2,287 | ₩2,621 | ₩2,207 | ₩2,594 | +13.45% | 37.4만 |
|---|
| 2025.11.24 | ₩2,153 | ₩2,313 | ₩2,153 | ₩2,273 | +5.59% | 15만 |
|---|
| 2025.11.21 | ₩2,073 | ₩2,153 | ₩2,046 | ₩2,100 | +1.29% | 8.3만 |
|---|
| 2025.11.20 | ₩2,113 | ₩2,296 | ₩2,033 | ₩2,086 | -1.27% | 14.8만 |
|---|
| 2025.11.19 | ₩2,220 | ₩2,273 | ₩2,019 | ₩2,073 | -6.63% | 13.3만 |
|---|
| 2025.11.18 | ₩2,140 | ₩2,275 | ₩2,086 | ₩2,220 | +3.75% | 13.3만 |
|---|
| 2025.11.17 | ₩2,313 | ₩2,327 | ₩2,006 | ₩2,113 | -8.67% | 26만 |
|---|
| 2025.11.14 | ₩2,354 | ₩2,407 | ₩2,300 | ₩2,313 | -1.70% | 8.9만 |
|---|
| 2025.11.13 | ₩2,541 | ₩2,675 | ₩2,380 | ₩2,420 | -4.74% | 16.1만 |
|---|
| 2025.11.12 | ₩2,648 | ₩2,728 | ₩2,507 | ₩2,608 | -1.52% | 40.9만 |
|---|
| 2025.11.11 | ₩2,527 | ₩2,648 | ₩2,501 | ₩2,634 | +4.23% | 10.6만 |
|---|
| 2025.11.10 | ₩2,527 | ₩2,554 | ₩2,407 | ₩2,527 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩2,487 | ₩2,568 | ₩2,320 | ₩2,514 | +1.08% | 28.3만 |
|---|
| 2025.11.06 | ₩2,675 | ₩2,741 | ₩2,541 | ₩2,541 | -5.00% | 17.5만 |
|---|
| 2025.11.05 | ₩2,608 | ₩2,788 | ₩2,608 | ₩2,715 | +4.10% | 8.6만 |
|---|
| 2025.11.04 | ₩2,862 | ₩2,889 | ₩2,594 | ₩2,594 | -9.35% | 27.5만 |
|---|
| 2025.11.03 | ₩2,955 | ₩2,996 | ₩2,822 | ₩2,915 | -1.36% | 19.8만 |
|---|
| 2025.10.31 | ₩2,969 | ₩3,076 | ₩2,871 | ₩2,955 | -0.45% | 23.9만 |
|---|
| 2025.10.30 | ₩3,036 | ₩3,116 | ₩2,929 | ₩2,969 | -2.20% | 11.7만 |
|---|
| 2025.10.29 | ₩3,082 | ₩3,169 | ₩2,969 | ₩3,022 | -1.95% | 21.1만 |
|---|
| 2025.10.28 | ₩2,955 | ₩3,290 | ₩2,835 | ₩3,062 | +3.62% | 71만 |
|---|
| 2025.10.27 | ₩2,996 | ₩2,996 | ₩2,835 | ₩2,942 | -1.79% | 27.4만 |
|---|
| 2025.10.24 | ₩2,835 | ₩3,143 | ₩2,822 | ₩2,955 | +4.25% | 47.3만 |
|---|
| 2025.10.23 | ₩2,541 | ₩2,875 | ₩2,541 | ₩2,822 | +11.05% | 44.2만 |
|---|
| 2025.10.22 | ₩2,621 | ₩2,715 | ₩2,474 | ₩2,474 | -5.61% | 44.8만 |
|---|
| 2025.10.21 | ₩2,848 | ₩2,901 | ₩2,534 | ₩2,648 | -7.04% | 47.9만 |
|---|
| 2025.10.20 | ₩2,768 | ₩2,942 | ₩2,732 | ₩2,835 | +2.42% | 20.4만 |
|---|
| 2025.10.17 | ₩2,848 | ₩2,902 | ₩2,675 | ₩2,715 | -4.69% | 19.4만 |
|---|
| 2025.10.16 | ₩3,049 | ₩3,102 | ₩2,822 | ₩2,848 | -6.58% | 29.7만 |
|---|
| 2025.10.15 | ₩3,143 | ₩3,209 | ₩2,929 | ₩3,049 | -2.98% | 29.3만 |
|---|
| 2025.10.14 | ₩2,782 | ₩3,143 | ₩2,688 | ₩3,116 | +12.02% | 40.2만 |
|---|
| 2025.10.13 | ₩2,862 | ₩2,942 | ₩2,768 | ₩2,835 | -0.93% | 43.9만 |
|---|
| 2025.10.10 | ₩3,064 | ₩3,143 | ₩2,822 | ₩2,862 | -6.59% | 58.1만 |
|---|