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 | ₩2,828 | ₩2,895 | ₩2,776 | ₩2,855 | +0.94% | 35.8만 |
| 2026.10.08 | ₩2,788 | ₩2,848 | ₩2,695 | ₩2,802 | +0.48% | 50.5만 |
| 2026.10.07 | ₩2,695 | ₩2,895 | ₩2,668 | ₩2,802 | +3.96% | 62.3만 |
| 2026.10.06 | ₩2,842 | ₩2,855 | ₩2,668 | ₩2,708 | -4.69% | 56.3만 |
| 2026.10.05 | ₩2,722 | ₩2,882 | ₩2,688 | ₩2,842 | +4.41% | 71.4만 |
| 2026.10.02 | ₩2,802 | ₩2,802 | ₩2,688 | ₩2,722 | -2.86% | 58.1만 |
| 2026.10.01 | ₩2,962 | ₩3,055 | ₩2,762 | ₩2,762 | -6.76% | 83.3만 |
| 2026.09.30 | ₩3,002 | ₩3,269 | ₩2,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,962 |
| -1.33% |
| 148.3만 |
| 2026.09.29 | ₩3,069 | ₩3,229 | ₩2,962 | ₩2,995 | -2.39% | 108.7만 |
|---|
| 2026.09.28 | ₩2,962 | ₩3,169 | ₩2,922 | ₩3,069 | +3.60% | 85.6만 |
|---|
| 2026.09.25 | ₩3,002 | ₩3,062 | ₩2,962 | ₩2,989 | -0.44% | 23.5만 |
|---|
| 2026.09.24 | ₩3,069 | ₩3,122 | ₩2,962 | ₩2,982 | -2.83% | 26.6만 |
|---|
| 2026.09.23 | ₩3,509 | ₩3,509 | ₩3,069 | ₩3,075 | -12.36% | 46.8만 |
|---|
| 2026.09.22 | ₩3,482 | ₩3,609 | ₩3,469 | ₩3,536 | +1.53% | 56.8만 |
|---|
| 2026.09.21 | ₩3,509 | ₩3,529 | ₩3,409 | ₩3,456 | -1.52% | 39.5만 |
|---|
| 2026.09.18 | ₩3,402 | ₩3,562 | ₩3,355 | ₩3,536 | +3.92% | 89만 |
|---|
| 2026.09.17 | ₩3,589 | ₩3,682 | ₩3,382 | ₩3,429 | -4.46% | 49만 |
|---|
| 2026.09.16 | ₩3,896 | ₩3,936 | ₩3,456 | ₩3,482 | -10.62% | 36.9만 |
|---|
| 2026.09.15 | ₩3,696 | ₩3,869 | ₩3,589 | ₩3,856 | +4.33% | 35.9만 |
|---|
| 2026.09.14 | ₩3,882 | ₩4,023 | ₩3,709 | ₩3,722 | -4.12% | 39.4만 |
|---|
| 2026.09.11 | ₩3,909 | ₩3,983 | ₩3,789 | ₩3,896 | -0.34% | 31.8만 |
|---|
| 2026.09.10 | ₩3,722 | ₩3,869 | ₩3,642 | ₩3,816 | +2.51% | 46.8만 |
|---|
| 2026.09.09 | ₩4,189 | ₩4,216 | ₩3,789 | ₩3,802 | -9.24% | 36.9만 |
|---|
| 2026.09.08 | ₩4,189 | ₩4,389 | ₩4,103 | ₩4,216 | +0.64% | 35.8만 |
|---|
| 2026.09.04 | ₩4,096 | ₩4,309 | ₩4,043 | ₩4,243 | +3.58% | 31.5만 |
|---|
| 2026.09.03 | ₩4,176 | ₩4,223 | ₩4,069 | ₩4,123 | -1.28% | 45.2만 |
|---|
| 2026.09.02 | ₩3,909 | ₩4,169 | ₩3,909 | ₩4,136 | +5.80% | 24.7만 |
|---|
| 2026.09.01 | ₩3,736 | ₩3,936 | ₩3,736 | ₩3,896 | +4.29% | 18.9만 |
|---|
| 2026.08.31 | ₩3,869 | ₩3,896 | ₩3,682 | ₩3,802 | -1.72% | 24.4만 |
|---|
| 2026.08.28 | ₩4,029 | ₩4,029 | ₩3,849 | ₩3,896 | -3.31% | 30.6만 |
|---|
| 2026.08.27 | ₩3,976 | ₩4,229 | ₩3,976 | ₩4,043 | +1.68% | 27.1만 |
|---|
| 2026.08.26 | ₩4,123 | ₩4,123 | ₩3,889 | ₩3,989 | -3.24% | 23.5만 |
|---|
| 2026.08.25 | ₩4,123 | ₩4,228 | ₩4,056 | ₩4,136 | +0.32% | 30.1만 |
|---|
| 2026.08.24 | ₩4,229 | ₩4,229 | ₩4,056 | ₩4,103 | -3.00% | 27.6만 |
|---|
| 2026.08.21 | ₩4,283 | ₩4,456 | ₩4,183 | ₩4,216 | -1.56% | 71.6만 |
|---|
| 2026.08.20 | ₩4,163 | ₩4,329 | ₩4,016 | ₩4,256 | +2.24% | 60만 |
|---|
| 2026.08.19 | ₩3,722 | ₩4,229 | ₩3,722 | ₩4,203 | +12.90% | 61.8만 |
|---|
| 2026.08.18 | ₩3,549 | ₩3,722 | ₩3,517 | ₩3,656 | +3.01% | 30.9만 |
|---|
| 2026.08.17 | ₩3,549 | ₩3,656 | ₩3,496 | ₩3,549 | 0.00% | 41.3만 |
|---|
| 2026.08.14 | ₩3,349 | ₩3,596 | ₩3,269 | ₩3,562 | +6.37% | 52.7만 |
|---|
| 2026.08.13 | ₩3,335 | ₩3,402 | ₩3,189 | ₩3,402 | +2.00% | 44.9만 |
|---|
| 2026.08.12 | ₩3,215 | ₩3,456 | ₩3,202 | ₩3,349 | +4.15% | 48.7만 |
|---|
| 2026.08.11 | ₩3,255 | ₩3,335 | ₩3,229 | ₩3,295 | +1.23% | 20.5만 |
|---|
| 2026.08.10 | ₩3,215 | ₩3,269 | ₩3,162 | ₩3,242 | +0.83% | 19.4만 |
|---|
| 2026.08.07 | ₩3,055 | ₩3,255 | ₩3,055 | ₩3,255 | +6.55% | 25.7만 |
|---|
| 2026.08.06 | ₩2,989 | ₩3,122 | ₩2,975 | ₩3,042 | +1.79% | 22.8만 |
|---|
| 2026.08.05 | ₩3,015 | ₩3,062 | ₩2,962 | ₩2,989 | -0.88% | 29.8만 |
|---|
| 2026.08.04 | ₩2,909 | ₩3,029 | ₩2,909 | ₩2,989 | +2.75% | 28.3만 |
|---|
| 2026.08.03 | ₩2,895 | ₩2,949 | ₩2,815 | ₩2,909 | +0.46% | 22.7만 |
|---|
| 2026.07.31 | ₩2,949 | ₩3,129 | ₩2,828 | ₩2,868 | -2.71% | 26.3만 |
|---|
| 2026.07.30 | ₩2,828 | ₩2,922 | ₩2,802 | ₩2,895 | +2.36% | 33.3만 |
|---|
| 2026.07.29 | ₩3,055 | ₩3,082 | ₩2,795 | ₩2,815 | -7.86% | 48.3만 |
|---|
| 2026.07.28 | ₩2,935 | ₩3,189 | ₩2,842 | ₩3,042 | +3.64% | 85.5만 |
|---|
| 2026.07.27 | ₩2,922 | ₩3,002 | ₩2,902 | ₩2,935 | +0.46% | 24.5만 |
|---|
| 2026.07.24 | ₩2,935 | ₩2,935 | ₩2,822 | ₩2,842 | -3.18% | 22.6만 |
|---|
| 2026.07.23 | ₩2,895 | ₩2,962 | ₩2,828 | ₩2,895 | 0.00% | 28.6만 |
|---|
| 2026.07.22 | ₩2,922 | ₩2,989 | ₩2,909 | ₩2,949 | +0.91% | 20만 |
|---|
| 2026.07.21 | ₩2,962 | ₩3,014 | ₩2,942 | ₩2,975 | +0.45% | 16만 |
|---|
| 2026.07.20 | ₩3,002 | ₩3,069 | ₩2,875 | ₩2,949 | -1.78% | 25.5만 |
|---|
| 2026.07.17 | ₩2,828 | ₩3,015 | ₩2,788 | ₩3,002 | +6.13% | 30.6만 |
|---|
| 2026.07.16 | ₩2,975 | ₩2,975 | ₩2,822 | ₩2,895 | -2.69% | 70.2만 |
|---|
| 2026.07.15 | ₩3,389 | ₩3,402 | ₩2,939 | ₩2,962 | -12.60% | 67.6만 |
|---|
| 2026.07.14 | ₩3,562 | ₩3,669 | ₩3,349 | ₩3,375 | -5.24% | 54.6만 |
|---|
| 2026.07.13 | ₩3,456 | ₩3,629 | ₩3,429 | ₩3,522 | +1.93% | 40.7만 |
|---|
| 2026.07.10 | ₩3,642 | ₩3,642 | ₩3,389 | ₩3,509 | -3.66% | 31.9만 |
|---|
| 2026.07.09 | ₩3,656 | ₩3,769 | ₩3,589 | ₩3,602 | -1.46% | 27.1만 |
|---|
| 2026.07.08 | ₩3,389 | ₩3,662 | ₩3,389 | ₩3,642 | +7.48% | 25.8만 |
|---|
| 2026.07.07 | ₩3,602 | ₩3,602 | ₩3,295 | ₩3,429 | -4.81% | 44.1만 |
|---|
| 2026.07.06 | ₩3,656 | ₩3,709 | ₩3,549 | ₩3,562 | -2.55% | 22.5만 |
|---|
| 2026.07.02 | ₩3,496 | ₩3,682 | ₩3,496 | ₩3,656 | +4.58% | 35.1만 |
|---|
| 2026.07.01 | ₩3,536 | ₩3,602 | ₩3,335 | ₩3,456 | -2.26% | 30만 |
|---|
| 2026.06.30 | ₩3,696 | ₩3,776 | ₩3,529 | ₩3,562 | -3.61% | 65.7만 |
|---|
| 2026.06.29 | ₩3,169 | ₩3,722 | ₩3,169 | ₩3,696 | +16.63% | 85.2만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,169 | ₩2,935 | ₩3,149 | +7.27% | 557.1만 |
|---|
| 2026.06.25 | ₩3,095 | ₩3,134 | ₩2,935 | ₩2,949 | -4.74% | 37.8만 |
|---|
| 2026.06.24 | ₩3,202 | ₩3,275 | ₩3,062 | ₩3,082 | -3.75% | 36.1만 |
|---|
| 2026.06.23 | ₩3,135 | ₩3,349 | ₩3,135 | ₩3,215 | +2.55% | 34.9만 |
|---|
| 2026.06.22 | ₩3,055 | ₩3,222 | ₩3,055 | ₩3,202 | +4.80% | 57.6만 |
|---|
| 2026.06.18 | ₩3,095 | ₩3,175 | ₩2,989 | ₩3,015 | -2.59% | 69.7만 |
|---|
| 2026.06.17 | ₩3,095 | ₩3,242 | ₩2,949 | ₩3,002 | -3.02% | 94.8만 |
|---|
| 2026.06.16 | ₩3,135 | ₩3,229 | ₩3,055 | ₩3,055 | -2.55% | 41.4만 |
|---|
| 2026.06.15 | ₩3,162 | ₩3,255 | ₩3,115 | ₩3,122 | -1.27% | 28.1만 |
|---|
| 2026.06.12 | ₩3,149 | ₩3,315 | ₩3,149 | ₩3,162 | +0.42% | 41.4만 |
|---|
| 2026.06.11 | ₩2,989 | ₩3,175 | ₩2,935 | ₩3,162 | +5.80% | 25.5만 |
|---|
| 2026.06.10 | ₩2,922 | ₩3,122 | ₩2,922 | ₩2,989 | +2.28% | 44.6만 |
|---|
| 2026.06.09 | ₩2,935 | ₩3,055 | ₩2,915 | ₩2,922 | -0.45% | 31.6만 |
|---|
| 2026.06.08 | ₩2,895 | ₩3,029 | ₩2,868 | ₩2,895 | 0.00% | 21.6만 |
|---|
| 2026.06.05 | ₩3,055 | ₩3,069 | ₩2,822 | ₩2,868 | -6.11% | 32만 |
|---|
| 2026.06.04 | ₩3,062 | ₩3,242 | ₩3,029 | ₩3,055 | -0.22% | 33.5만 |
|---|
| 2026.06.03 | ₩3,149 | ₩3,202 | ₩3,055 | ₩3,055 | -2.97% | 30만 |
|---|
| 2026.06.02 | ₩3,349 | ₩3,349 | ₩3,162 | ₩3,162 | -5.58% | 26.6만 |
|---|
| 2026.06.01 | ₩3,469 | ₩3,548 | ₩3,349 | ₩3,349 | -3.46% | 42.7만 |
|---|
| 2026.05.29 | ₩3,389 | ₩3,509 | ₩3,362 | ₩3,469 | +2.36% | 19만 |
|---|
| 2026.05.28 | ₩3,375 | ₩3,449 | ₩3,309 | ₩3,389 | +0.40% | 26.6만 |
|---|
| 2026.05.27 | ₩3,282 | ₩3,469 | ₩3,269 | ₩3,389 | +3.25% | 28.7만 |
|---|
| 2026.05.26 | ₩3,375 | ₩3,422 | ₩3,175 | ₩3,229 | -4.35% | 30.4만 |
|---|
| 2026.05.22 | ₩3,335 | ₩3,469 | ₩3,315 | ₩3,349 | +0.40% | 39.6만 |
|---|
| 2026.05.21 | ₩3,095 | ₩3,322 | ₩3,069 | ₩3,322 | +7.33% | 41.3만 |
|---|
| 2026.05.20 | ₩2,909 | ₩3,175 | ₩2,909 | ₩3,135 | +7.80% | 34.3만 |
|---|
| 2026.05.19 | ₩2,868 | ₩2,929 | ₩2,775 | ₩2,895 | +0.93% | 44만 |
|---|
| 2026.05.18 | ₩3,042 | ₩3,062 | ₩2,855 | ₩2,909 | -4.39% | 49.4만 |
|---|
| 2026.05.15 | ₩3,135 | ₩3,202 | ₩3,015 | ₩3,042 | -2.98% | 39만 |
|---|
| 2026.05.14 | ₩3,349 | ₩3,362 | ₩3,169 | ₩3,189 | -4.78% | 26.3만 |
|---|
| 2026.05.13 | ₩3,309 | ₩3,382 | ₩3,289 | ₩3,322 | +0.40% | 17.8만 |
|---|
| 2026.05.12 | ₩3,442 | ₩3,489 | ₩3,255 | ₩3,309 | -3.88% | 25만 |
|---|
| 2026.05.11 | ₩3,389 | ₩3,649 | ₩3,389 | ₩3,429 | +1.18% | 43만 |
|---|
| 2026.05.08 | ₩3,335 | ₩3,429 | ₩3,215 | ₩3,416 | +2.40% | 16.3만 |
|---|
| 2026.05.07 | ₩3,389 | ₩3,456 | ₩3,202 | ₩3,295 | -2.76% | 32.8만 |
|---|
| 2026.05.06 | ₩3,389 | ₩3,489 | ₩3,355 | ₩3,429 | +1.18% | 26.4만 |
|---|
| 2026.05.05 | ₩3,335 | ₩3,402 | ₩3,295 | ₩3,362 | +0.80% | 27.2만 |
|---|
| 2026.05.04 | ₩3,189 | ₩3,369 | ₩3,135 | ₩3,309 | +3.77% | 31.1만 |
|---|
| 2026.05.01 | ₩3,149 | ₩3,255 | ₩3,135 | ₩3,175 | +0.85% | 17.5만 |
|---|
| 2026.04.30 | ₩3,135 | ₩3,255 | ₩3,115 | ₩3,189 | +1.70% | 23.6만 |
|---|
| 2026.04.29 | ₩3,242 | ₩3,255 | ₩3,109 | ₩3,122 | -3.70% | 28만 |
|---|
| 2026.04.28 | ₩3,349 | ₩3,389 | ₩3,269 | ₩3,282 | -1.99% | 26.7만 |
|---|
| 2026.04.27 | ₩3,429 | ₩3,589 | ₩3,335 | ₩3,362 | -1.95% | 34.5만 |
|---|
| 2026.04.24 | ₩3,549 | ₩3,562 | ₩3,382 | ₩3,429 | -3.38% | 49.6만 |
|---|
| 2026.04.23 | ₩3,722 | ₩3,842 | ₩3,562 | ₩3,562 | -4.30% | 30.1만 |
|---|
| 2026.04.22 | ₩3,682 | ₩3,816 | ₩3,682 | ₩3,749 | +1.81% | 31.2만 |
|---|
| 2026.04.21 | ₩3,842 | ₩3,842 | ₩3,629 | ₩3,642 | -5.21% | 27.8만 |
|---|
| 2026.04.20 | ₩3,776 | ₩3,989 | ₩3,762 | ₩3,789 | +0.35% | 31만 |
|---|
| 2026.04.17 | ₩3,709 | ₩3,869 | ₩3,702 | ₩3,762 | +1.44% | 44.1만 |
|---|
| 2026.04.16 | ₩3,576 | ₩3,656 | ₩3,542 | ₩3,589 | +0.37% | 32.7만 |
|---|
| 2026.04.15 | ₩3,576 | ₩3,656 | ₩3,516 | ₩3,629 | +1.49% | 34.8만 |
|---|
| 2026.04.14 | ₩3,416 | ₩3,629 | ₩3,402 | ₩3,576 | +4.69% | 38.4만 |
|---|
| 2026.04.13 | ₩3,269 | ₩3,509 | ₩3,269 | ₩3,349 | +2.45% | 46.5만 |
|---|
| 2026.04.10 | ₩3,362 | ₩3,402 | ₩3,269 | ₩3,295 | -1.98% | 26.4만 |
|---|
| 2026.04.09 | ₩3,429 | ₩3,556 | ₩3,335 | ₩3,349 | -2.33% | 51.1만 |
|---|
| 2026.04.08 | ₩3,682 | ₩3,709 | ₩3,389 | ₩3,442 | -6.52% | 37.6만 |
|---|
| 2026.04.07 | ₩3,616 | ₩3,629 | ₩3,309 | ₩3,509 | -2.95% | 75.9만 |
|---|
| 2026.04.06 | ₩3,656 | ₩3,749 | ₩3,562 | ₩3,682 | +0.73% | 54.4만 |
|---|
| 2026.04.02 | ₩3,322 | ₩3,662 | ₩3,322 | ₩3,602 | +8.43% | 63.6만 |
|---|
| 2026.04.01 | ₩3,175 | ₩3,509 | ₩3,175 | ₩3,402 | +7.14% | 76.8만 |
|---|
| 2026.03.31 | ₩2,922 | ₩3,229 | ₩2,922 | ₩3,149 | +7.76% | 41.3만 |
|---|
| 2026.03.30 | ₩3,042 | ₩3,095 | ₩2,895 | ₩2,922 | -3.95% | 44.7만 |
|---|
| 2026.03.27 | ₩3,309 | ₩3,402 | ₩3,002 | ₩3,015 | -8.87% | 92.5만 |
|---|
| 2026.03.26 | ₩3,416 | ₩3,669 | ₩3,147 | ₩3,402 | -0.39% | 73.5만 |
|---|
| 2026.03.25 | ₩3,549 | ₩3,709 | ₩3,469 | ₩3,509 | -1.13% | 42.6만 |
|---|
| 2026.03.24 | ₩3,576 | ₩3,576 | ₩3,362 | ₩3,456 | -3.36% | 65.1만 |
|---|
| 2026.03.23 | ₩3,642 | ₩3,742 | ₩3,509 | ₩3,616 | -0.73% | 58.8만 |
|---|
| 2026.03.20 | ₩3,842 | ₩3,916 | ₩3,549 | ₩3,562 | -7.29% | 49.1만 |
|---|
| 2026.03.19 | ₩3,829 | ₩4,049 | ₩3,736 | ₩3,896 | +1.74% | 57.8만 |
|---|
| 2026.03.18 | ₩4,109 | ₩4,109 | ₩3,842 | ₩3,896 | -5.19% | 52.9만 |
|---|
| 2026.03.17 | ₩4,523 | ₩4,616 | ₩4,056 | ₩4,123 | -8.85% | 75.8만 |
|---|
| 2026.03.16 | ₩4,670 | ₩4,803 | ₩4,283 | ₩4,456 | -4.57% | 931.8만 |
|---|
| 2026.03.13 | ₩4,363 | ₩4,470 | ₩3,976 | ₩4,363 | 0.00% | 39.4만 |
|---|
| 2026.03.12 | ₩4,443 | ₩4,484 | ₩4,120 | ₩4,403 | -0.90% | 28.2만 |
|---|
| 2026.03.11 | ₩4,496 | ₩4,620 | ₩4,243 | ₩4,496 | 0.00% | 27.6만 |
|---|
| 2026.03.10 | ₩4,203 | ₩4,663 | ₩4,203 | ₩4,483 | +6.67% | 37.6만 |
|---|
| 2026.03.09 | ₩4,323 | ₩4,403 | ₩4,071 | ₩4,189 | -3.09% | 30.7만 |
|---|
| 2026.03.06 | ₩4,349 | ₩4,536 | ₩4,309 | ₩4,416 | +1.53% | 21.2만 |
|---|
| 2026.03.05 | ₩4,389 | ₩4,470 | ₩4,149 | ₩4,456 | +1.52% | 32.6만 |
|---|
| 2026.03.04 | ₩4,483 | ₩4,496 | ₩4,176 | ₩4,416 | -1.49% | 24.6만 |
|---|
| 2026.03.03 | ₩4,269 | ₩4,550 | ₩4,016 | ₩4,416 | +3.44% | 39.1만 |
|---|
| 2026.03.02 | ₩4,189 | ₩4,423 | ₩3,963 | ₩4,403 | +5.10% | 54.6만 |
|---|
| 2026.02.27 | ₩3,736 | ₩4,336 | ₩3,736 | ₩4,189 | +12.14% | 85.4만 |
|---|
| 2026.02.26 | ₩3,736 | ₩3,849 | ₩3,669 | ₩3,776 | +1.07% | 20.1만 |
|---|
| 2026.02.25 | ₩3,736 | ₩3,749 | ₩3,576 | ₩3,709 | -0.71% | 21.3만 |
|---|
| 2026.02.24 | ₩3,429 | ₩3,736 | ₩3,309 | ₩3,682 | +7.39% | 23.4만 |
|---|
| 2026.02.23 | ₩3,429 | ₩3,509 | ₩3,335 | ₩3,442 | +0.39% | 19.4만 |
|---|
| 2026.02.20 | ₩3,576 | ₩3,669 | ₩3,410 | ₩3,429 | -4.10% | 22.2만 |
|---|
| 2026.02.19 | ₩3,416 | ₩3,642 | ₩3,349 | ₩3,629 | +6.25% | 24.5만 |
|---|
| 2026.02.18 | ₩3,282 | ₩3,536 | ₩3,221 | ₩3,482 | +6.10% | 27.4만 |
|---|
| 2026.02.17 | ₩3,335 | ₩3,349 | ₩3,162 | ₩3,269 | -2.00% | 19.3만 |
|---|
| 2026.02.13 | ₩3,189 | ₩3,536 | ₩3,182 | ₩3,349 | +5.02% | 28.2만 |
|---|
| 2026.02.12 | ₩3,429 | ₩3,429 | ₩3,122 | ₩3,189 | -7.00% | 26.2만 |
|---|
| 2026.02.11 | ₩3,309 | ₩3,442 | ₩3,107 | ₩3,416 | +3.23% | 29.6만 |
|---|
| 2026.02.10 | ₩3,282 | ₩3,436 | ₩3,149 | ₩3,295 | +0.41% | 37.4만 |
|---|
| 2026.02.09 | ₩3,202 | ₩3,349 | ₩3,002 | ₩3,309 | +3.33% | 35.1만 |
|---|
| 2026.02.06 | ₩3,069 | ₩3,295 | ₩3,029 | ₩3,202 | +4.35% | 50.5만 |
|---|
| 2026.02.05 | ₩3,202 | ₩3,242 | ₩2,949 | ₩3,002 | -6.25% | 61.1만 |
|---|
| 2026.02.04 | ₩3,402 | ₩3,462 | ₩3,175 | ₩3,269 | -3.92% | 43.1만 |
|---|
| 2026.02.03 | ₩3,482 | ₩3,536 | ₩3,189 | ₩3,429 | -1.53% | 54.9만 |
|---|
| 2026.02.02 | ₩3,402 | ₩3,589 | ₩3,269 | ₩3,456 | +1.57% | 44.5만 |
|---|
| 2026.01.30 | ₩3,709 | ₩3,722 | ₩3,269 | ₩3,469 | -6.47% | 70만 |
|---|
| 2026.01.29 | ₩3,816 | ₩4,003 | ₩3,589 | ₩3,722 | -2.45% | 84.7만 |
|---|
| 2026.01.28 | ₩3,949 | ₩4,069 | ₩3,509 | ₩3,749 | -5.07% | 222.4만 |
|---|
| 2026.01.27 | ₩2,989 | ₩3,640 | ₩2,975 | ₩3,629 | +21.43% | 649.2만 |
|---|
| 2026.01.26 | ₩3,215 | ₩4,016 | ₩2,682 | ₩2,775 | -13.69% | 1222.2만 |
|---|
| 2026.01.23 | ₩2,642 | ₩2,642 | ₩2,508 | ₩2,642 | 0.00% | 14.1만 |
|---|
| 2026.01.22 | ₩2,415 | ₩2,702 | ₩2,415 | ₩2,655 | +9.94% | 23.9만 |
|---|
| 2026.01.21 | ₩2,495 | ₩2,556 | ₩2,348 | ₩2,415 | -3.21% | 21.2만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,562 | ₩2,428 | ₩2,482 | +1.09% | 7.3만 |
|---|
| 2026.01.16 | ₩2,508 | ₩2,655 | ₩2,442 | ₩2,522 | +0.53% | 30.6만 |
|---|
| 2026.01.15 | ₩2,402 | ₩2,508 | ₩2,308 | ₩2,482 | +3.33% | 12.8만 |
|---|
| 2026.01.14 | ₩2,321 | ₩2,455 | ₩2,307 | ₩2,388 | +2.87% | 22.1만 |
|---|
| 2026.01.13 | ₩2,295 | ₩2,348 | ₩2,235 | ₩2,308 | +0.58% | 10.7만 |
|---|
| 2026.01.12 | ₩2,455 | ₩2,455 | ₩2,228 | ₩2,295 | -6.52% | 30.2만 |
|---|
| 2026.01.09 | ₩2,468 | ₩2,468 | ₩2,268 | ₩2,415 | -2.16% | 28.5만 |
|---|
| 2026.01.08 | ₩2,602 | ₩2,602 | ₩2,295 | ₩2,482 | -4.62% | 58.8만 |
|---|
| 2026.01.07 | ₩2,642 | ₩2,722 | ₩2,602 | ₩2,655 | +0.51% | 22만 |
|---|
| 2026.01.06 | ₩2,642 | ₩2,736 | ₩2,588 | ₩2,615 | -1.01% | 16.7만 |
|---|
| 2026.01.05 | ₩2,775 | ₩2,846 | ₩2,535 | ₩2,642 | -4.81% | 18.2만 |
|---|
| 2026.01.02 | ₩2,842 | ₩2,855 | ₩2,628 | ₩2,695 | -5.16% | 14.6만 |
|---|
| 2025.12.31 | ₩2,668 | ₩2,855 | ₩2,668 | ₩2,815 | +5.50% | 18.4만 |
|---|
| 2025.12.30 | ₩2,655 | ₩2,668 | ₩2,535 | ₩2,662 | +0.25% | 16.3만 |
|---|
| 2025.12.29 | ₩2,788 | ₩2,815 | ₩2,642 | ₩2,668 | -4.31% | 22.8만 |
|---|
| 2025.12.26 | ₩2,895 | ₩2,902 | ₩2,788 | ₩2,815 | -2.76% | 9.3만 |
|---|
| 2025.12.24 | ₩2,882 | ₩2,909 | ₩2,828 | ₩2,882 | 0.00% | 9.8만 |
|---|
| 2025.12.23 | ₩3,042 | ₩3,095 | ₩2,828 | ₩2,895 | -4.82% | 20.2만 |
|---|
| 2025.12.22 | ₩2,895 | ₩3,189 | ₩2,855 | ₩3,042 | +5.07% | 36만 |
|---|
| 2025.12.19 | ₩2,815 | ₩3,042 | ₩2,814 | ₩2,868 | +1.90% | 26.4만 |
|---|
| 2025.12.18 | ₩2,775 | ₩2,828 | ₩2,682 | ₩2,828 | +1.92% | 18만 |
|---|
| 2025.12.17 | ₩2,842 | ₩2,868 | ₩2,695 | ₩2,735 | -3.76% | 12.3만 |
|---|
| 2025.12.16 | ₩2,695 | ₩2,815 | ₩2,668 | ₩2,802 | +3.96% | 14.5만 |
|---|
| 2025.12.15 | ₩2,855 | ₩2,868 | ₩2,628 | ₩2,748 | -3.74% | 12.5만 |
|---|
| 2025.12.12 | ₩2,668 | ₩2,922 | ₩2,668 | ₩2,855 | +7.00% | 27.7만 |
|---|
| 2025.12.11 | ₩2,522 | ₩2,655 | ₩2,490 | ₩2,615 | +3.70% | 15.6만 |
|---|
| 2025.12.10 | ₩2,562 | ₩2,608 | ₩2,508 | ₩2,535 | -1.04% | 9.1만 |
|---|
| 2025.12.09 | ₩2,535 | ₩2,602 | ₩2,494 | ₩2,602 | +2.63% | 10.6만 |
|---|
| 2025.12.08 | ₩2,482 | ₩2,602 | ₩2,468 | ₩2,588 | +4.30% | 8.2만 |
|---|
| 2025.12.05 | ₩2,695 | ₩2,695 | ₩2,482 | ₩2,482 | -7.92% | 16.7만 |
|---|
| 2025.12.04 | ₩2,575 | ₩2,668 | ₩2,535 | ₩2,642 | +2.59% | 16.9만 |
|---|
| 2025.12.03 | ₩2,348 | ₩2,588 | ₩2,348 | ₩2,575 | +9.66% | 13.6만 |
|---|
| 2025.12.02 | ₩2,522 | ₩2,522 | ₩2,335 | ₩2,335 | -7.41% | 12.7만 |
|---|
| 2025.12.01 | ₩2,508 | ₩2,583 | ₩2,455 | ₩2,535 | +1.06% | 13.4만 |
|---|
| 2025.11.28 | ₩2,615 | ₩2,695 | ₩2,508 | ₩2,508 | -4.08% | 5.3만 |
|---|
| 2025.11.26 | ₩2,588 | ₩2,708 | ₩2,550 | ₩2,602 | +0.52% | 15.8만 |
|---|
| 2025.11.25 | ₩2,281 | ₩2,615 | ₩2,201 | ₩2,588 | +13.45% | 37.4만 |
|---|
| 2025.11.24 | ₩2,148 | ₩2,308 | ₩2,148 | ₩2,268 | +5.59% | 15만 |
|---|
| 2025.11.21 | ₩2,068 | ₩2,148 | ₩2,041 | ₩2,095 | +1.29% | 8.3만 |
|---|
| 2025.11.20 | ₩2,108 | ₩2,291 | ₩2,028 | ₩2,081 | -1.27% | 14.8만 |
|---|
| 2025.11.19 | ₩2,215 | ₩2,268 | ₩2,015 | ₩2,068 | -6.63% | 13.3만 |
|---|
| 2025.11.18 | ₩2,135 | ₩2,269 | ₩2,081 | ₩2,215 | +3.75% | 13.3만 |
|---|
| 2025.11.17 | ₩2,308 | ₩2,321 | ₩2,001 | ₩2,108 | -8.67% | 26만 |
|---|
| 2025.11.14 | ₩2,348 | ₩2,402 | ₩2,295 | ₩2,308 | -1.70% | 8.9만 |
|---|
| 2025.11.13 | ₩2,535 | ₩2,668 | ₩2,375 | ₩2,415 | -4.74% | 16.1만 |
|---|
| 2025.11.12 | ₩2,642 | ₩2,722 | ₩2,502 | ₩2,602 | -1.52% | 40.9만 |
|---|
| 2025.11.11 | ₩2,522 | ₩2,642 | ₩2,495 | ₩2,628 | +4.23% | 10.6만 |
|---|
| 2025.11.10 | ₩2,522 | ₩2,548 | ₩2,402 | ₩2,522 | 0.00% | 12.3만 |
|---|
| 2025.11.07 | ₩2,482 | ₩2,562 | ₩2,315 | ₩2,508 | +1.08% | 28.3만 |
|---|
| 2025.11.06 | ₩2,668 | ₩2,735 | ₩2,535 | ₩2,535 | -5.00% | 17.5만 |
|---|
| 2025.11.05 | ₩2,602 | ₩2,782 | ₩2,602 | ₩2,708 | +4.10% | 8.6만 |
|---|
| 2025.11.04 | ₩2,855 | ₩2,882 | ₩2,588 | ₩2,588 | -9.35% | 27.5만 |
|---|
| 2025.11.03 | ₩2,949 | ₩2,989 | ₩2,815 | ₩2,909 | -1.36% | 19.8만 |
|---|
| 2025.10.31 | ₩2,962 | ₩3,069 | ₩2,864 | ₩2,949 | -0.45% | 23.9만 |
|---|
| 2025.10.30 | ₩3,029 | ₩3,109 | ₩2,922 | ₩2,962 | -2.20% | 11.7만 |
|---|
| 2025.10.29 | ₩3,075 | ₩3,162 | ₩2,962 | ₩3,015 | -1.95% | 21.1만 |
|---|
| 2025.10.28 | ₩2,949 | ₩3,282 | ₩2,828 | ₩3,055 | +3.62% | 71만 |
|---|
| 2025.10.27 | ₩2,989 | ₩2,989 | ₩2,828 | ₩2,935 | -1.79% | 27.4만 |
|---|
| 2025.10.24 | ₩2,828 | ₩3,135 | ₩2,815 | ₩2,949 | +4.25% | 47.3만 |
|---|
| 2025.10.23 | ₩2,535 | ₩2,868 | ₩2,535 | ₩2,815 | +11.05% | 44.2만 |
|---|
| 2025.10.22 | ₩2,615 | ₩2,708 | ₩2,468 | ₩2,468 | -5.61% | 44.8만 |
|---|
| 2025.10.21 | ₩2,842 | ₩2,894 | ₩2,528 | ₩2,642 | -7.04% | 47.9만 |
|---|
| 2025.10.20 | ₩2,762 | ₩2,935 | ₩2,726 | ₩2,828 | +2.42% | 20.4만 |
|---|
| 2025.10.17 | ₩2,842 | ₩2,895 | ₩2,668 | ₩2,708 | -4.69% | 19.4만 |
|---|
| 2025.10.16 | ₩3,042 | ₩3,095 | ₩2,815 | ₩2,842 | -6.58% | 29.7만 |
|---|
| 2025.10.15 | ₩3,135 | ₩3,202 | ₩2,922 | ₩3,042 | -2.98% | 29.3만 |
|---|
| 2025.10.14 | ₩2,775 | ₩3,135 | ₩2,682 | ₩3,109 | +12.02% | 40.2만 |
|---|
| 2025.10.13 | ₩2,855 | ₩2,935 | ₩2,762 | ₩2,828 | -0.93% | 43.9만 |
|---|
| 2025.10.10 | ₩3,057 | ₩3,135 | ₩2,815 | ₩2,855 | -6.59% | 58.1만 |
|---|