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 | ₩2,843 | ₩2,910 | ₩2,791 | ₩2,870 | +0.94% | 35.8만 |
| 2026.10.08 | ₩2,803 | ₩2,863 | ₩2,709 | ₩2,816 | +0.48% | 50.5만 |
| 2026.10.07 | ₩2,709 | ₩2,910 | ₩2,682 | ₩2,816 | +3.96% | 62.3만 |
| 2026.10.06 | ₩2,857 | ₩2,870 | ₩2,682 | ₩2,723 | -4.69% | 56.3만 |
| 2026.10.05 | ₩2,736 | ₩2,897 | ₩2,702 | ₩2,857 | +4.41% | 71.4만 |
| 2026.10.02 | ₩2,816 | ₩2,816 | ₩2,702 | ₩2,736 | -2.86% | 58.1만 |
| 2026.10.01 | ₩2,977 | ₩3,071 | ₩2,776 | ₩2,776 | -6.76% | 83.3만 |
| 2026.09.30 | ₩3,018 | ₩3,286 | ₩2,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,977 |
| -1.33% |
| 148.3만 |
| 2026.09.29 | ₩3,085 | ₩3,246 | ₩2,977 | ₩3,011 | -2.39% | 108.7만 |
|---|
| 2026.09.28 | ₩2,977 | ₩3,185 | ₩2,937 | ₩3,085 | +3.60% | 85.6만 |
|---|
| 2026.09.25 | ₩3,018 | ₩3,078 | ₩2,977 | ₩3,004 | -0.44% | 23.5만 |
|---|
| 2026.09.24 | ₩3,085 | ₩3,138 | ₩2,977 | ₩2,997 | -2.83% | 26.6만 |
|---|
| 2026.09.23 | ₩3,527 | ₩3,527 | ₩3,085 | ₩3,091 | -12.36% | 46.8만 |
|---|
| 2026.09.22 | ₩3,500 | ₩3,628 | ₩3,487 | ₩3,554 | +1.53% | 56.8만 |
|---|
| 2026.09.21 | ₩3,527 | ₩3,547 | ₩3,427 | ₩3,474 | -1.52% | 39.5만 |
|---|
| 2026.09.18 | ₩3,420 | ₩3,581 | ₩3,373 | ₩3,554 | +3.92% | 89만 |
|---|
| 2026.09.17 | ₩3,608 | ₩3,702 | ₩3,400 | ₩3,447 | -4.46% | 49만 |
|---|
| 2026.09.16 | ₩3,916 | ₩3,956 | ₩3,474 | ₩3,500 | -10.62% | 36.9만 |
|---|
| 2026.09.15 | ₩3,715 | ₩3,889 | ₩3,608 | ₩3,876 | +4.33% | 35.9만 |
|---|
| 2026.09.14 | ₩3,903 | ₩4,044 | ₩3,728 | ₩3,742 | -4.12% | 39.4만 |
|---|
| 2026.09.11 | ₩3,930 | ₩4,003 | ₩3,809 | ₩3,916 | -0.34% | 31.8만 |
|---|
| 2026.09.10 | ₩3,742 | ₩3,889 | ₩3,661 | ₩3,836 | +2.51% | 46.8만 |
|---|
| 2026.09.09 | ₩4,211 | ₩4,238 | ₩3,809 | ₩3,822 | -9.24% | 36.9만 |
|---|
| 2026.09.08 | ₩4,211 | ₩4,412 | ₩4,124 | ₩4,238 | +0.64% | 35.8만 |
|---|
| 2026.09.04 | ₩4,117 | ₩4,332 | ₩4,064 | ₩4,265 | +3.58% | 31.5만 |
|---|
| 2026.09.03 | ₩4,198 | ₩4,245 | ₩4,090 | ₩4,144 | -1.28% | 45.2만 |
|---|
| 2026.09.02 | ₩3,930 | ₩4,191 | ₩3,930 | ₩4,158 | +5.80% | 24.7만 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,956 | ₩3,755 | ₩3,916 | +4.29% | 18.9만 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,916 | ₩3,702 | ₩3,822 | -1.72% | 24.4만 |
|---|
| 2026.08.28 | ₩4,050 | ₩4,050 | ₩3,869 | ₩3,916 | -3.31% | 30.6만 |
|---|
| 2026.08.27 | ₩3,997 | ₩4,251 | ₩3,997 | ₩4,064 | +1.68% | 27.1만 |
|---|
| 2026.08.26 | ₩4,144 | ₩4,144 | ₩3,909 | ₩4,010 | -3.24% | 23.5만 |
|---|
| 2026.08.25 | ₩4,144 | ₩4,250 | ₩4,077 | ₩4,158 | +0.32% | 30.1만 |
|---|
| 2026.08.24 | ₩4,251 | ₩4,251 | ₩4,077 | ₩4,124 | -3.00% | 27.6만 |
|---|
| 2026.08.21 | ₩4,305 | ₩4,479 | ₩4,204 | ₩4,238 | -1.56% | 71.6만 |
|---|
| 2026.08.20 | ₩4,184 | ₩4,352 | ₩4,037 | ₩4,278 | +2.24% | 60만 |
|---|
| 2026.08.19 | ₩3,742 | ₩4,251 | ₩3,742 | ₩4,225 | +12.90% | 61.8만 |
|---|
| 2026.08.18 | ₩3,567 | ₩3,742 | ₩3,535 | ₩3,675 | +3.01% | 30.9만 |
|---|
| 2026.08.17 | ₩3,567 | ₩3,675 | ₩3,514 | ₩3,567 | 0.00% | 41.3만 |
|---|
| 2026.08.14 | ₩3,366 | ₩3,614 | ₩3,286 | ₩3,581 | +6.37% | 52.7만 |
|---|
| 2026.08.13 | ₩3,353 | ₩3,420 | ₩3,205 | ₩3,420 | +2.00% | 44.9만 |
|---|
| 2026.08.12 | ₩3,232 | ₩3,474 | ₩3,219 | ₩3,366 | +4.15% | 48.7만 |
|---|
| 2026.08.11 | ₩3,272 | ₩3,353 | ₩3,246 | ₩3,313 | +1.23% | 20.5만 |
|---|
| 2026.08.10 | ₩3,232 | ₩3,286 | ₩3,179 | ₩3,259 | +0.83% | 19.4만 |
|---|
| 2026.08.07 | ₩3,071 | ₩3,272 | ₩3,071 | ₩3,272 | +6.55% | 25.7만 |
|---|
| 2026.08.06 | ₩3,004 | ₩3,138 | ₩2,991 | ₩3,058 | +1.79% | 22.8만 |
|---|
| 2026.08.05 | ₩3,031 | ₩3,078 | ₩2,977 | ₩3,004 | -0.88% | 29.8만 |
|---|
| 2026.08.04 | ₩2,924 | ₩3,044 | ₩2,924 | ₩3,004 | +2.75% | 28.3만 |
|---|
| 2026.08.03 | ₩2,910 | ₩2,964 | ₩2,830 | ₩2,924 | +0.46% | 22.7만 |
|---|
| 2026.07.31 | ₩2,964 | ₩3,145 | ₩2,843 | ₩2,883 | -2.71% | 26.3만 |
|---|
| 2026.07.30 | ₩2,843 | ₩2,937 | ₩2,816 | ₩2,910 | +2.36% | 33.3만 |
|---|
| 2026.07.29 | ₩3,071 | ₩3,098 | ₩2,810 | ₩2,830 | -7.86% | 48.3만 |
|---|
| 2026.07.28 | ₩2,951 | ₩3,205 | ₩2,857 | ₩3,058 | +3.64% | 85.5만 |
|---|
| 2026.07.27 | ₩2,937 | ₩3,018 | ₩2,917 | ₩2,951 | +0.46% | 24.5만 |
|---|
| 2026.07.24 | ₩2,951 | ₩2,951 | ₩2,837 | ₩2,857 | -3.18% | 22.6만 |
|---|
| 2026.07.23 | ₩2,910 | ₩2,977 | ₩2,843 | ₩2,910 | 0.00% | 28.6만 |
|---|
| 2026.07.22 | ₩2,937 | ₩3,004 | ₩2,924 | ₩2,964 | +0.91% | 20만 |
|---|
| 2026.07.21 | ₩2,977 | ₩3,030 | ₩2,957 | ₩2,991 | +0.45% | 16만 |
|---|
| 2026.07.20 | ₩3,018 | ₩3,085 | ₩2,890 | ₩2,964 | -1.78% | 25.5만 |
|---|
| 2026.07.17 | ₩2,843 | ₩3,031 | ₩2,803 | ₩3,018 | +6.13% | 30.6만 |
|---|
| 2026.07.16 | ₩2,991 | ₩2,991 | ₩2,837 | ₩2,910 | -2.69% | 70.2만 |
|---|
| 2026.07.15 | ₩3,406 | ₩3,420 | ₩2,955 | ₩2,977 | -12.60% | 67.6만 |
|---|
| 2026.07.14 | ₩3,581 | ₩3,688 | ₩3,366 | ₩3,393 | -5.24% | 54.6만 |
|---|
| 2026.07.13 | ₩3,474 | ₩3,648 | ₩3,447 | ₩3,541 | +1.93% | 40.7만 |
|---|
| 2026.07.10 | ₩3,661 | ₩3,661 | ₩3,406 | ₩3,527 | -3.66% | 31.9만 |
|---|
| 2026.07.09 | ₩3,675 | ₩3,789 | ₩3,608 | ₩3,621 | -1.46% | 27.1만 |
|---|
| 2026.07.08 | ₩3,406 | ₩3,681 | ₩3,406 | ₩3,661 | +7.48% | 25.8만 |
|---|
| 2026.07.07 | ₩3,621 | ₩3,621 | ₩3,313 | ₩3,447 | -4.81% | 44.1만 |
|---|
| 2026.07.06 | ₩3,675 | ₩3,728 | ₩3,567 | ₩3,581 | -2.55% | 22.5만 |
|---|
| 2026.07.02 | ₩3,514 | ₩3,702 | ₩3,514 | ₩3,675 | +4.58% | 35.1만 |
|---|
| 2026.07.01 | ₩3,554 | ₩3,621 | ₩3,353 | ₩3,474 | -2.26% | 30만 |
|---|
| 2026.06.30 | ₩3,715 | ₩3,795 | ₩3,547 | ₩3,581 | -3.61% | 65.7만 |
|---|
| 2026.06.29 | ₩3,185 | ₩3,742 | ₩3,185 | ₩3,715 | +16.63% | 85.2만 |
|---|
| 2026.06.26 | ₩2,951 | ₩3,185 | ₩2,951 | ₩3,165 | +7.27% | 557.1만 |
|---|
| 2026.06.25 | ₩3,111 | ₩3,150 | ₩2,951 | ₩2,964 | -4.74% | 37.8만 |
|---|
| 2026.06.24 | ₩3,219 | ₩3,292 | ₩3,078 | ₩3,098 | -3.75% | 36.1만 |
|---|
| 2026.06.23 | ₩3,152 | ₩3,366 | ₩3,152 | ₩3,232 | +2.55% | 34.9만 |
|---|
| 2026.06.22 | ₩3,071 | ₩3,239 | ₩3,071 | ₩3,219 | +4.80% | 57.6만 |
|---|
| 2026.06.18 | ₩3,111 | ₩3,192 | ₩3,004 | ₩3,031 | -2.59% | 69.7만 |
|---|
| 2026.06.17 | ₩3,111 | ₩3,259 | ₩2,964 | ₩3,018 | -3.02% | 94.8만 |
|---|
| 2026.06.16 | ₩3,152 | ₩3,246 | ₩3,071 | ₩3,071 | -2.55% | 41.4만 |
|---|
| 2026.06.15 | ₩3,179 | ₩3,272 | ₩3,132 | ₩3,138 | -1.27% | 28.1만 |
|---|
| 2026.06.12 | ₩3,165 | ₩3,333 | ₩3,165 | ₩3,179 | +0.42% | 41.4만 |
|---|
| 2026.06.11 | ₩3,004 | ₩3,192 | ₩2,951 | ₩3,179 | +5.80% | 25.5만 |
|---|
| 2026.06.10 | ₩2,937 | ₩3,138 | ₩2,937 | ₩3,004 | +2.28% | 44.6만 |
|---|
| 2026.06.09 | ₩2,951 | ₩3,071 | ₩2,930 | ₩2,937 | -0.45% | 31.6만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,044 | ₩2,883 | ₩2,910 | 0.00% | 21.6만 |
|---|
| 2026.06.05 | ₩3,071 | ₩3,085 | ₩2,837 | ₩2,883 | -6.11% | 32만 |
|---|
| 2026.06.04 | ₩3,078 | ₩3,259 | ₩3,044 | ₩3,071 | -0.22% | 33.5만 |
|---|
| 2026.06.03 | ₩3,165 | ₩3,219 | ₩3,071 | ₩3,071 | -2.97% | 30만 |
|---|
| 2026.06.02 | ₩3,366 | ₩3,366 | ₩3,179 | ₩3,179 | -5.58% | 26.6만 |
|---|
| 2026.06.01 | ₩3,487 | ₩3,566 | ₩3,366 | ₩3,366 | -3.46% | 42.7만 |
|---|
| 2026.05.29 | ₩3,406 | ₩3,527 | ₩3,380 | ₩3,487 | +2.36% | 19만 |
|---|
| 2026.05.28 | ₩3,393 | ₩3,467 | ₩3,326 | ₩3,406 | +0.40% | 26.6만 |
|---|
| 2026.05.27 | ₩3,299 | ₩3,487 | ₩3,286 | ₩3,406 | +3.25% | 28.7만 |
|---|
| 2026.05.26 | ₩3,393 | ₩3,440 | ₩3,192 | ₩3,246 | -4.35% | 30.4만 |
|---|
| 2026.05.22 | ₩3,353 | ₩3,487 | ₩3,333 | ₩3,366 | +0.40% | 39.6만 |
|---|
| 2026.05.21 | ₩3,111 | ₩3,339 | ₩3,085 | ₩3,339 | +7.33% | 41.3만 |
|---|
| 2026.05.20 | ₩2,924 | ₩3,192 | ₩2,924 | ₩3,152 | +7.80% | 34.3만 |
|---|
| 2026.05.19 | ₩2,883 | ₩2,944 | ₩2,790 | ₩2,910 | +0.93% | 44만 |
|---|
| 2026.05.18 | ₩3,058 | ₩3,078 | ₩2,870 | ₩2,924 | -4.39% | 49.4만 |
|---|
| 2026.05.15 | ₩3,152 | ₩3,219 | ₩3,031 | ₩3,058 | -2.98% | 39만 |
|---|
| 2026.05.14 | ₩3,366 | ₩3,380 | ₩3,185 | ₩3,205 | -4.78% | 26.3만 |
|---|
| 2026.05.13 | ₩3,326 | ₩3,400 | ₩3,306 | ₩3,339 | +0.40% | 17.8만 |
|---|
| 2026.05.12 | ₩3,460 | ₩3,507 | ₩3,272 | ₩3,326 | -3.88% | 25만 |
|---|
| 2026.05.11 | ₩3,406 | ₩3,668 | ₩3,406 | ₩3,447 | +1.18% | 43만 |
|---|
| 2026.05.08 | ₩3,353 | ₩3,447 | ₩3,232 | ₩3,433 | +2.40% | 16.3만 |
|---|
| 2026.05.07 | ₩3,406 | ₩3,474 | ₩3,219 | ₩3,313 | -2.76% | 32.8만 |
|---|
| 2026.05.06 | ₩3,406 | ₩3,507 | ₩3,373 | ₩3,447 | +1.18% | 26.4만 |
|---|
| 2026.05.05 | ₩3,353 | ₩3,420 | ₩3,313 | ₩3,380 | +0.80% | 27.2만 |
|---|
| 2026.05.04 | ₩3,205 | ₩3,386 | ₩3,152 | ₩3,326 | +3.77% | 31.1만 |
|---|
| 2026.05.01 | ₩3,165 | ₩3,272 | ₩3,152 | ₩3,192 | +0.85% | 17.5만 |
|---|
| 2026.04.30 | ₩3,152 | ₩3,272 | ₩3,132 | ₩3,205 | +1.70% | 23.6만 |
|---|
| 2026.04.29 | ₩3,259 | ₩3,272 | ₩3,125 | ₩3,138 | -3.70% | 28만 |
|---|
| 2026.04.28 | ₩3,366 | ₩3,406 | ₩3,286 | ₩3,299 | -1.99% | 26.7만 |
|---|
| 2026.04.27 | ₩3,447 | ₩3,608 | ₩3,353 | ₩3,380 | -1.95% | 34.5만 |
|---|
| 2026.04.24 | ₩3,567 | ₩3,581 | ₩3,400 | ₩3,447 | -3.38% | 49.6만 |
|---|
| 2026.04.23 | ₩3,742 | ₩3,862 | ₩3,581 | ₩3,581 | -4.30% | 30.1만 |
|---|
| 2026.04.22 | ₩3,702 | ₩3,836 | ₩3,702 | ₩3,769 | +1.81% | 31.2만 |
|---|
| 2026.04.21 | ₩3,862 | ₩3,862 | ₩3,648 | ₩3,661 | -5.21% | 27.8만 |
|---|
| 2026.04.20 | ₩3,795 | ₩4,010 | ₩3,782 | ₩3,809 | +0.35% | 31만 |
|---|
| 2026.04.17 | ₩3,728 | ₩3,889 | ₩3,722 | ₩3,782 | +1.44% | 44.1만 |
|---|
| 2026.04.16 | ₩3,594 | ₩3,675 | ₩3,561 | ₩3,608 | +0.37% | 32.7만 |
|---|
| 2026.04.15 | ₩3,594 | ₩3,675 | ₩3,534 | ₩3,648 | +1.49% | 34.8만 |
|---|
| 2026.04.14 | ₩3,433 | ₩3,648 | ₩3,420 | ₩3,594 | +4.69% | 38.4만 |
|---|
| 2026.04.13 | ₩3,286 | ₩3,527 | ₩3,286 | ₩3,366 | +2.45% | 46.5만 |
|---|
| 2026.04.10 | ₩3,380 | ₩3,420 | ₩3,286 | ₩3,313 | -1.98% | 26.4만 |
|---|
| 2026.04.09 | ₩3,447 | ₩3,574 | ₩3,353 | ₩3,366 | -2.33% | 51.1만 |
|---|
| 2026.04.08 | ₩3,702 | ₩3,728 | ₩3,406 | ₩3,460 | -6.52% | 37.6만 |
|---|
| 2026.04.07 | ₩3,634 | ₩3,648 | ₩3,326 | ₩3,527 | -2.95% | 75.9만 |
|---|
| 2026.04.06 | ₩3,675 | ₩3,769 | ₩3,581 | ₩3,702 | +0.73% | 54.4만 |
|---|
| 2026.04.02 | ₩3,339 | ₩3,681 | ₩3,339 | ₩3,621 | +8.43% | 63.6만 |
|---|
| 2026.04.01 | ₩3,192 | ₩3,527 | ₩3,192 | ₩3,420 | +7.14% | 76.8만 |
|---|
| 2026.03.31 | ₩2,937 | ₩3,246 | ₩2,937 | ₩3,165 | +7.76% | 41.3만 |
|---|
| 2026.03.30 | ₩3,058 | ₩3,111 | ₩2,910 | ₩2,937 | -3.95% | 44.7만 |
|---|
| 2026.03.27 | ₩3,326 | ₩3,420 | ₩3,018 | ₩3,031 | -8.87% | 92.5만 |
|---|
| 2026.03.26 | ₩3,433 | ₩3,688 | ₩3,164 | ₩3,420 | -0.39% | 73.5만 |
|---|
| 2026.03.25 | ₩3,567 | ₩3,728 | ₩3,487 | ₩3,527 | -1.13% | 42.6만 |
|---|
| 2026.03.24 | ₩3,594 | ₩3,594 | ₩3,380 | ₩3,474 | -3.36% | 65.1만 |
|---|
| 2026.03.23 | ₩3,661 | ₩3,762 | ₩3,527 | ₩3,634 | -0.73% | 58.8만 |
|---|
| 2026.03.20 | ₩3,862 | ₩3,936 | ₩3,567 | ₩3,581 | -7.29% | 49.1만 |
|---|
| 2026.03.19 | ₩3,849 | ₩4,070 | ₩3,755 | ₩3,916 | +1.74% | 57.8만 |
|---|
| 2026.03.18 | ₩4,131 | ₩4,131 | ₩3,862 | ₩3,916 | -5.19% | 52.9만 |
|---|
| 2026.03.17 | ₩4,546 | ₩4,640 | ₩4,077 | ₩4,144 | -8.85% | 75.8만 |
|---|
| 2026.03.16 | ₩4,694 | ₩4,828 | ₩4,305 | ₩4,479 | -4.57% | 931.8만 |
|---|
| 2026.03.13 | ₩4,386 | ₩4,493 | ₩3,997 | ₩4,386 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩4,466 | ₩4,508 | ₩4,141 | ₩4,426 | -0.90% | 28.2만 |
|---|
| 2026.03.11 | ₩4,520 | ₩4,644 | ₩4,265 | ₩4,520 | 0.00% | 27.6만 |
|---|
| 2026.03.10 | ₩4,225 | ₩4,687 | ₩4,225 | ₩4,506 | +6.67% | 37.6만 |
|---|
| 2026.03.09 | ₩4,345 | ₩4,426 | ₩4,092 | ₩4,211 | -3.09% | 30.7만 |
|---|
| 2026.03.06 | ₩4,372 | ₩4,560 | ₩4,332 | ₩4,439 | +1.53% | 21.2만 |
|---|
| 2026.03.05 | ₩4,412 | ₩4,493 | ₩4,171 | ₩4,479 | +1.52% | 32.6만 |
|---|
| 2026.03.04 | ₩4,506 | ₩4,520 | ₩4,198 | ₩4,439 | -1.49% | 24.6만 |
|---|
| 2026.03.03 | ₩4,292 | ₩4,573 | ₩4,037 | ₩4,439 | +3.44% | 39.1만 |
|---|
| 2026.03.02 | ₩4,211 | ₩4,446 | ₩3,983 | ₩4,426 | +5.10% | 54.6만 |
|---|
| 2026.02.27 | ₩3,755 | ₩4,359 | ₩3,755 | ₩4,211 | +12.14% | 85.4만 |
|---|
| 2026.02.26 | ₩3,755 | ₩3,869 | ₩3,688 | ₩3,795 | +1.07% | 20.1만 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,769 | ₩3,594 | ₩3,728 | -0.71% | 21.3만 |
|---|
| 2026.02.24 | ₩3,447 | ₩3,755 | ₩3,326 | ₩3,702 | +7.39% | 23.4만 |
|---|
| 2026.02.23 | ₩3,447 | ₩3,527 | ₩3,353 | ₩3,460 | +0.39% | 19.4만 |
|---|
| 2026.02.20 | ₩3,594 | ₩3,688 | ₩3,428 | ₩3,447 | -4.10% | 22.2만 |
|---|
| 2026.02.19 | ₩3,433 | ₩3,661 | ₩3,366 | ₩3,648 | +6.25% | 24.5만 |
|---|
| 2026.02.18 | ₩3,299 | ₩3,554 | ₩3,238 | ₩3,500 | +6.10% | 27.4만 |
|---|
| 2026.02.17 | ₩3,353 | ₩3,366 | ₩3,179 | ₩3,286 | -2.00% | 19.3만 |
|---|
| 2026.02.13 | ₩3,205 | ₩3,554 | ₩3,199 | ₩3,366 | +5.02% | 28.2만 |
|---|
| 2026.02.12 | ₩3,447 | ₩3,447 | ₩3,138 | ₩3,205 | -7.00% | 26.2만 |
|---|
| 2026.02.11 | ₩3,326 | ₩3,460 | ₩3,124 | ₩3,433 | +3.23% | 29.6만 |
|---|
| 2026.02.10 | ₩3,299 | ₩3,453 | ₩3,165 | ₩3,313 | +0.41% | 37.4만 |
|---|
| 2026.02.09 | ₩3,219 | ₩3,366 | ₩3,018 | ₩3,326 | +3.33% | 35.1만 |
|---|
| 2026.02.06 | ₩3,085 | ₩3,313 | ₩3,044 | ₩3,219 | +4.35% | 50.5만 |
|---|
| 2026.02.05 | ₩3,219 | ₩3,259 | ₩2,964 | ₩3,018 | -6.25% | 61.1만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,480 | ₩3,192 | ₩3,286 | -3.92% | 43.1만 |
|---|
| 2026.02.03 | ₩3,500 | ₩3,554 | ₩3,205 | ₩3,447 | -1.53% | 54.9만 |
|---|
| 2026.02.02 | ₩3,420 | ₩3,608 | ₩3,286 | ₩3,474 | +1.57% | 44.5만 |
|---|
| 2026.01.30 | ₩3,728 | ₩3,742 | ₩3,286 | ₩3,487 | -6.47% | 70만 |
|---|
| 2026.01.29 | ₩3,836 | ₩4,023 | ₩3,608 | ₩3,742 | -2.45% | 84.7만 |
|---|
| 2026.01.28 | ₩3,970 | ₩4,090 | ₩3,527 | ₩3,769 | -5.07% | 222.4만 |
|---|
| 2026.01.27 | ₩3,004 | ₩3,659 | ₩2,991 | ₩3,648 | +21.43% | 649.2만 |
|---|
| 2026.01.26 | ₩3,232 | ₩4,037 | ₩2,696 | ₩2,790 | -13.69% | 1222.2만 |
|---|
| 2026.01.23 | ₩2,655 | ₩2,655 | ₩2,521 | ₩2,655 | 0.00% | 14.1만 |
|---|
| 2026.01.22 | ₩2,427 | ₩2,716 | ₩2,427 | ₩2,669 | +9.94% | 23.9만 |
|---|
| 2026.01.21 | ₩2,508 | ₩2,570 | ₩2,360 | ₩2,427 | -3.21% | 21.2만 |
|---|
| 2026.01.20 | ₩2,468 | ₩2,575 | ₩2,441 | ₩2,495 | +1.09% | 7.3만 |
|---|
| 2026.01.16 | ₩2,521 | ₩2,669 | ₩2,454 | ₩2,535 | +0.53% | 30.6만 |
|---|
| 2026.01.15 | ₩2,414 | ₩2,521 | ₩2,320 | ₩2,495 | +3.33% | 12.8만 |
|---|
| 2026.01.14 | ₩2,334 | ₩2,468 | ₩2,319 | ₩2,401 | +2.87% | 22.1만 |
|---|
| 2026.01.13 | ₩2,307 | ₩2,360 | ₩2,246 | ₩2,320 | +0.58% | 10.7만 |
|---|
| 2026.01.12 | ₩2,468 | ₩2,468 | ₩2,240 | ₩2,307 | -6.52% | 30.2만 |
|---|
| 2026.01.09 | ₩2,481 | ₩2,481 | ₩2,280 | ₩2,427 | -2.16% | 28.5만 |
|---|
| 2026.01.08 | ₩2,615 | ₩2,615 | ₩2,307 | ₩2,495 | -4.62% | 58.8만 |
|---|
| 2026.01.07 | ₩2,655 | ₩2,736 | ₩2,615 | ₩2,669 | +0.51% | 22만 |
|---|
| 2026.01.06 | ₩2,655 | ₩2,751 | ₩2,602 | ₩2,629 | -1.01% | 16.7만 |
|---|
| 2026.01.05 | ₩2,790 | ₩2,861 | ₩2,548 | ₩2,655 | -4.81% | 18.2만 |
|---|
| 2026.01.02 | ₩2,857 | ₩2,870 | ₩2,642 | ₩2,709 | -5.16% | 14.6만 |
|---|
| 2025.12.31 | ₩2,682 | ₩2,870 | ₩2,682 | ₩2,830 | +5.50% | 18.4만 |
|---|
| 2025.12.30 | ₩2,669 | ₩2,682 | ₩2,548 | ₩2,676 | +0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩2,803 | ₩2,830 | ₩2,655 | ₩2,682 | -4.31% | 22.8만 |
|---|
| 2025.12.26 | ₩2,910 | ₩2,917 | ₩2,803 | ₩2,830 | -2.76% | 9.3만 |
|---|
| 2025.12.24 | ₩2,897 | ₩2,924 | ₩2,843 | ₩2,897 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩3,058 | ₩3,111 | ₩2,843 | ₩2,910 | -4.82% | 20.2만 |
|---|
| 2025.12.22 | ₩2,910 | ₩3,205 | ₩2,870 | ₩3,058 | +5.07% | 36만 |
|---|
| 2025.12.19 | ₩2,830 | ₩3,058 | ₩2,828 | ₩2,883 | +1.90% | 26.4만 |
|---|
| 2025.12.18 | ₩2,790 | ₩2,843 | ₩2,696 | ₩2,843 | +1.92% | 18만 |
|---|
| 2025.12.17 | ₩2,857 | ₩2,883 | ₩2,709 | ₩2,749 | -3.76% | 12.3만 |
|---|
| 2025.12.16 | ₩2,709 | ₩2,830 | ₩2,682 | ₩2,816 | +3.96% | 14.5만 |
|---|
| 2025.12.15 | ₩2,870 | ₩2,883 | ₩2,642 | ₩2,763 | -3.74% | 12.5만 |
|---|
| 2025.12.12 | ₩2,682 | ₩2,937 | ₩2,682 | ₩2,870 | +7.00% | 27.7만 |
|---|
| 2025.12.11 | ₩2,535 | ₩2,669 | ₩2,503 | ₩2,629 | +3.70% | 15.6만 |
|---|
| 2025.12.10 | ₩2,575 | ₩2,622 | ₩2,521 | ₩2,548 | -1.04% | 9.1만 |
|---|
| 2025.12.09 | ₩2,548 | ₩2,615 | ₩2,507 | ₩2,615 | +2.63% | 10.6만 |
|---|
| 2025.12.08 | ₩2,495 | ₩2,615 | ₩2,481 | ₩2,602 | +4.30% | 8.2만 |
|---|
| 2025.12.05 | ₩2,709 | ₩2,709 | ₩2,495 | ₩2,495 | -7.92% | 16.7만 |
|---|
| 2025.12.04 | ₩2,588 | ₩2,682 | ₩2,548 | ₩2,655 | +2.59% | 16.9만 |
|---|
| 2025.12.03 | ₩2,360 | ₩2,602 | ₩2,360 | ₩2,588 | +9.66% | 13.6만 |
|---|
| 2025.12.02 | ₩2,535 | ₩2,535 | ₩2,347 | ₩2,347 | -7.41% | 12.7만 |
|---|
| 2025.12.01 | ₩2,521 | ₩2,596 | ₩2,468 | ₩2,548 | +1.06% | 13.4만 |
|---|
| 2025.11.28 | ₩2,629 | ₩2,709 | ₩2,521 | ₩2,521 | -4.08% | 5.3만 |
|---|
| 2025.11.26 | ₩2,602 | ₩2,723 | ₩2,563 | ₩2,615 | +0.52% | 15.8만 |
|---|
| 2025.11.25 | ₩2,293 | ₩2,629 | ₩2,213 | ₩2,602 | +13.45% | 37.4만 |
|---|
| 2025.11.24 | ₩2,159 | ₩2,320 | ₩2,159 | ₩2,280 | +5.59% | 15만 |
|---|
| 2025.11.21 | ₩2,079 | ₩2,159 | ₩2,052 | ₩2,106 | +1.29% | 8.3만 |
|---|
| 2025.11.20 | ₩2,119 | ₩2,303 | ₩2,039 | ₩2,092 | -1.27% | 14.8만 |
|---|
| 2025.11.19 | ₩2,226 | ₩2,280 | ₩2,025 | ₩2,079 | -6.63% | 13.3만 |
|---|
| 2025.11.18 | ₩2,146 | ₩2,281 | ₩2,092 | ₩2,226 | +3.75% | 13.3만 |
|---|
| 2025.11.17 | ₩2,320 | ₩2,334 | ₩2,012 | ₩2,119 | -8.67% | 26만 |
|---|
| 2025.11.14 | ₩2,360 | ₩2,414 | ₩2,307 | ₩2,320 | -1.70% | 8.9만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,682 | ₩2,387 | ₩2,427 | -4.74% | 16.1만 |
|---|
| 2025.11.12 | ₩2,655 | ₩2,736 | ₩2,515 | ₩2,615 | -1.52% | 40.9만 |
|---|
| 2025.11.11 | ₩2,535 | ₩2,655 | ₩2,508 | ₩2,642 | +4.23% | 10.6만 |
|---|
| 2025.11.10 | ₩2,535 | ₩2,562 | ₩2,414 | ₩2,535 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩2,495 | ₩2,575 | ₩2,327 | ₩2,521 | +1.08% | 28.3만 |
|---|
| 2025.11.06 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,548 | -5.00% | 17.5만 |
|---|
| 2025.11.05 | ₩2,615 | ₩2,796 | ₩2,615 | ₩2,723 | +4.10% | 8.6만 |
|---|
| 2025.11.04 | ₩2,870 | ₩2,897 | ₩2,602 | ₩2,602 | -9.35% | 27.5만 |
|---|
| 2025.11.03 | ₩2,964 | ₩3,004 | ₩2,830 | ₩2,924 | -1.36% | 19.8만 |
|---|
| 2025.10.31 | ₩2,977 | ₩3,085 | ₩2,879 | ₩2,964 | -0.45% | 23.9만 |
|---|
| 2025.10.30 | ₩3,044 | ₩3,125 | ₩2,937 | ₩2,977 | -2.20% | 11.7만 |
|---|
| 2025.10.29 | ₩3,091 | ₩3,179 | ₩2,977 | ₩3,031 | -1.95% | 21.1만 |
|---|
| 2025.10.28 | ₩2,964 | ₩3,299 | ₩2,843 | ₩3,071 | +3.62% | 71만 |
|---|
| 2025.10.27 | ₩3,004 | ₩3,004 | ₩2,843 | ₩2,951 | -1.79% | 27.4만 |
|---|
| 2025.10.24 | ₩2,843 | ₩3,152 | ₩2,830 | ₩2,964 | +4.25% | 47.3만 |
|---|
| 2025.10.23 | ₩2,548 | ₩2,883 | ₩2,548 | ₩2,830 | +11.05% | 44.2만 |
|---|
| 2025.10.22 | ₩2,629 | ₩2,723 | ₩2,481 | ₩2,481 | -5.61% | 44.8만 |
|---|
| 2025.10.21 | ₩2,857 | ₩2,909 | ₩2,541 | ₩2,655 | -7.04% | 47.9만 |
|---|
| 2025.10.20 | ₩2,776 | ₩2,951 | ₩2,740 | ₩2,843 | +2.42% | 20.4만 |
|---|
| 2025.10.17 | ₩2,857 | ₩2,910 | ₩2,682 | ₩2,723 | -4.69% | 19.4만 |
|---|
| 2025.10.16 | ₩3,058 | ₩3,111 | ₩2,830 | ₩2,857 | -6.58% | 29.7만 |
|---|
| 2025.10.15 | ₩3,152 | ₩3,219 | ₩2,937 | ₩3,058 | -2.98% | 29.3만 |
|---|
| 2025.10.14 | ₩2,790 | ₩3,152 | ₩2,696 | ₩3,125 | +12.02% | 40.2만 |
|---|
| 2025.10.13 | ₩2,870 | ₩2,951 | ₩2,776 | ₩2,843 | -0.93% | 43.9만 |
|---|
| 2025.10.10 | ₩3,073 | ₩3,152 | ₩2,830 | ₩2,870 | -6.59% | 58.1만 |
|---|