시장 데이터를 불러오는 중
전체 종목
오로라 카나비스 과거 주가
Aurora Cannabis Inc. - Common Shares · ACB · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aurora Cannabis Inc. - Common Shares · ACB · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,882 | ₩6,102 | ₩5,869 | ₩5,989 | +1.81% | 134.9만 |
| 2026.10.08 | ₩5,935 | ₩6,002 | ₩5,829 | ₩5,909 | -0.45% | 146.5만 |
| 2026.10.07 | ₩6,122 | ₩6,229 | ₩5,922 | ₩5,949 | -2.83% | 138만 |
| 2026.10.06 | ₩6,109 | ₩6,189 | ₩5,869 | ₩6,122 | +0.22% | 193.5만 |
| 2026.10.05 | ₩5,829 | ₩6,202 | ₩5,735 | ₩5,949 | +2.06% | 463.1만 |
| 2026.10.02 | ₩5,255 | ₩5,295 | ₩5,155 | ₩5,229 | -0.51% | 68.2만 |
| 2026.10.01 | ₩5,162 | ₩5,269 | ₩5,128 | ₩5,202 | +0.78% | 60.7만 |
| 2026.09.30 | ₩5,349 | ₩5,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,202 |
| -2.74% |
| 160.5만 |
| 2026.09.29 | ₩5,442 | ₩5,449 | ₩5,362 | ₩5,375 | -1.23% | 22.5만 |
|---|
| 2026.09.28 | ₩5,442 | ₩5,495 | ₩5,302 | ₩5,455 | +0.25% | 49.7만 |
|---|
| 2026.09.25 | ₩5,509 | ₩5,542 | ₩5,442 | ₩5,469 | -0.73% | 68.5만 |
|---|
| 2026.09.24 | ₩5,509 | ₩5,602 | ₩5,455 | ₩5,549 | +0.73% | 68.7만 |
|---|
| 2026.09.23 | ₩5,682 | ₩5,735 | ₩5,575 | ₩5,629 | -0.94% | 135.1만 |
|---|
| 2026.09.22 | ₩5,402 | ₩5,722 | ₩5,375 | ₩5,695 | +5.43% | 141.9만 |
|---|
| 2026.09.21 | ₩5,175 | ₩5,402 | ₩5,162 | ₩5,375 | +3.87% | 80.9만 |
|---|
| 2026.09.18 | ₩5,135 | ₩5,222 | ₩5,122 | ₩5,162 | +0.52% | 62.3만 |
|---|
| 2026.09.17 | ₩5,162 | ₩5,209 | ₩5,108 | ₩5,135 | -0.52% | 51만 |
|---|
| 2026.09.16 | ₩5,095 | ₩5,162 | ₩5,035 | ₩5,108 | +0.26% | 58.2만 |
|---|
| 2026.09.15 | ₩5,028 | ₩5,122 | ₩4,988 | ₩5,095 | +1.33% | 76.8만 |
|---|
| 2026.09.14 | ₩4,948 | ₩5,182 | ₩4,943 | ₩5,082 | +2.70% | 60.5만 |
|---|
| 2026.09.11 | ₩5,028 | ₩5,135 | ₩4,908 | ₩4,988 | -0.80% | 82.9만 |
|---|
| 2026.09.10 | ₩5,135 | ₩5,215 | ₩4,962 | ₩4,975 | -3.12% | 63만 |
|---|
| 2026.09.09 | ₩5,135 | ₩5,195 | ₩5,108 | ₩5,175 | +0.78% | 73.8만 |
|---|
| 2026.09.08 | ₩5,229 | ₩5,275 | ₩5,122 | ₩5,162 | -1.28% | 72.3만 |
|---|
| 2026.09.04 | ₩5,189 | ₩5,295 | ₩5,150 | ₩5,269 | +1.54% | 69.1만 |
|---|
| 2026.09.03 | ₩5,375 | ₩5,442 | ₩5,095 | ₩5,189 | -3.47% | 156.1만 |
|---|
| 2026.09.02 | ₩5,362 | ₩5,535 | ₩5,349 | ₩5,375 | +0.25% | 147.1만 |
|---|
| 2026.09.01 | ₩5,375 | ₩5,455 | ₩5,335 | ₩5,402 | +0.50% | 88.1만 |
|---|
| 2026.08.31 | ₩5,322 | ₩5,462 | ₩5,295 | ₩5,402 | +1.50% | 87.3만 |
|---|
| 2026.08.28 | ₩5,309 | ₩5,382 | ₩5,242 | ₩5,349 | +0.75% | 110만 |
|---|
| 2026.08.27 | ₩5,282 | ₩5,395 | ₩5,269 | ₩5,349 | +1.26% | 137.5만 |
|---|
| 2026.08.26 | ₩5,335 | ₩5,402 | ₩5,275 | ₩5,335 | 0.00% | 140.6만 |
|---|
| 2026.08.25 | ₩5,255 | ₩5,409 | ₩5,175 | ₩5,349 | +1.78% | 137.6만 |
|---|
| 2026.08.24 | ₩5,215 | ₩5,409 | ₩5,149 | ₩5,255 | +0.77% | 194.4만 |
|---|
| 2026.08.21 | ₩5,082 | ₩5,282 | ₩5,082 | ₩5,255 | +3.41% | 137만 |
|---|
| 2026.08.20 | ₩5,175 | ₩5,215 | ₩5,002 | ₩5,082 | -1.80% | 89.4만 |
|---|
| 2026.08.19 | ₩4,922 | ₩5,269 | ₩4,908 | ₩5,215 | +5.96% | 180.2만 |
|---|
| 2026.08.18 | ₩4,868 | ₩4,995 | ₩4,828 | ₩4,895 | +0.55% | 98.7만 |
|---|
| 2026.08.17 | ₩4,855 | ₩4,995 | ₩4,788 | ₩4,802 | -1.10% | 157.9만 |
|---|
| 2026.08.14 | ₩5,028 | ₩5,035 | ₩4,795 | ₩4,908 | -2.39% | 206.2만 |
|---|
| 2026.08.13 | ₩5,028 | ₩5,229 | ₩4,962 | ₩5,055 | +0.53% | 285만 |
|---|
| 2026.08.12 | ₩4,668 | ₩5,095 | ₩4,668 | ₩5,095 | +9.14% | 510.9만 |
|---|
| 2026.08.11 | ₩4,442 | ₩4,708 | ₩4,348 | ₩4,648 | +4.65% | 670.5만 |
|---|
| 2026.08.10 | ₩4,001 | ₩4,044 | ₩3,801 | ₩3,855 | -3.67% | 112.5만 |
|---|
| 2026.08.07 | ₩3,988 | ₩4,055 | ₩3,961 | ₩3,988 | 0.00% | 94.8만 |
|---|
| 2026.08.06 | ₩3,855 | ₩4,021 | ₩3,815 | ₩3,975 | +3.11% | 189.2만 |
|---|
| 2026.08.05 | ₩3,668 | ₩3,901 | ₩3,588 | ₩3,881 | +5.82% | 231.9만 |
|---|
| 2026.08.04 | ₩3,761 | ₩3,815 | ₩3,675 | ₩3,748 | -0.35% | 160.4만 |
|---|
| 2026.08.03 | ₩3,721 | ₩3,808 | ₩3,721 | ₩3,775 | +1.43% | 73.6만 |
|---|
| 2026.07.31 | ₩3,775 | ₩3,775 | ₩3,655 | ₩3,721 | -1.41% | 103.1만 |
|---|
| 2026.07.30 | ₩3,668 | ₩3,775 | ₩3,628 | ₩3,775 | +2.91% | 118만 |
|---|
| 2026.07.29 | ₩3,628 | ₩3,675 | ₩3,575 | ₩3,641 | +0.37% | 130.4만 |
|---|
| 2026.07.28 | ₩3,628 | ₩3,715 | ₩3,601 | ₩3,628 | 0.00% | 110.8만 |
|---|
| 2026.07.27 | ₩3,601 | ₩3,721 | ₩3,588 | ₩3,655 | +1.48% | 140.7만 |
|---|
| 2026.07.24 | ₩3,588 | ₩3,588 | ₩3,521 | ₩3,561 | -0.74% | 125.3만 |
|---|
| 2026.07.23 | ₩3,535 | ₩3,595 | ₩3,508 | ₩3,588 | +1.51% | 90.2만 |
|---|
| 2026.07.22 | ₩3,548 | ₩3,615 | ₩3,535 | ₩3,548 | 0.00% | 86.3만 |
|---|
| 2026.07.21 | ₩3,481 | ₩3,575 | ₩3,455 | ₩3,575 | +2.68% | 104.4만 |
|---|
| 2026.07.20 | ₩3,481 | ₩3,508 | ₩3,441 | ₩3,455 | -0.77% | 147.5만 |
|---|
| 2026.07.17 | ₩3,428 | ₩3,561 | ₩3,415 | ₩3,508 | +2.33% | 126만 |
|---|
| 2026.07.16 | ₩3,535 | ₩3,555 | ₩3,415 | ₩3,441 | -2.64% | 136.8만 |
|---|
| 2026.07.15 | ₩3,548 | ₩3,655 | ₩3,548 | ₩3,548 | 0.00% | 87.4만 |
|---|
| 2026.07.14 | ₩3,555 | ₩3,615 | ₩3,495 | ₩3,548 | -0.19% | 109.2만 |
|---|
| 2026.07.13 | ₩3,588 | ₩3,628 | ₩3,521 | ₩3,561 | -0.74% | 105.5만 |
|---|
| 2026.07.10 | ₩3,601 | ₩3,641 | ₩3,561 | ₩3,615 | +0.37% | 94.1만 |
|---|
| 2026.07.09 | ₩3,575 | ₩3,636 | ₩3,561 | ₩3,601 | +0.75% | 143.7만 |
|---|
| 2026.07.08 | ₩3,521 | ₩3,601 | ₩3,508 | ₩3,575 | +1.52% | 136.6만 |
|---|
| 2026.07.07 | ₩3,641 | ₩3,641 | ₩3,515 | ₩3,561 | -2.20% | 97.3만 |
|---|
| 2026.07.06 | ₩3,801 | ₩3,815 | ₩3,615 | ₩3,615 | -4.91% | 162.2만 |
|---|
| 2026.07.02 | ₩3,801 | ₩3,968 | ₩3,776 | ₩3,788 | -0.35% | 137.9만 |
|---|
| 2026.07.01 | ₩3,708 | ₩3,808 | ₩3,708 | ₩3,748 | +1.08% | 100.9만 |
|---|
| 2026.06.30 | ₩3,828 | ₩3,855 | ₩3,668 | ₩3,721 | -2.79% | 149.3만 |
|---|
| 2026.06.29 | ₩3,788 | ₩3,856 | ₩3,748 | ₩3,841 | +1.41% | 95.7만 |
|---|
| 2026.06.26 | ₩3,668 | ₩3,808 | ₩3,668 | ₩3,775 | +2.91% | 128.2만 |
|---|
| 2026.06.25 | ₩3,815 | ₩3,815 | ₩3,668 | ₩3,681 | -3.50% | 98.2만 |
|---|
| 2026.06.24 | ₩3,801 | ₩3,841 | ₩3,748 | ₩3,775 | -0.70% | 104.3만 |
|---|
| 2026.06.23 | ₩3,788 | ₩3,868 | ₩3,775 | ₩3,801 | +0.35% | 115.6만 |
|---|
| 2026.06.22 | ₩3,895 | ₩3,996 | ₩3,815 | ₩3,828 | -1.71% | 141.6만 |
|---|
| 2026.06.18 | ₩3,961 | ₩3,973 | ₩3,875 | ₩3,908 | -1.35% | 160.9만 |
|---|
| 2026.06.17 | ₩4,015 | ₩4,081 | ₩3,895 | ₩3,895 | -2.99% | 163.5만 |
|---|
| 2026.06.16 | ₩3,935 | ₩4,055 | ₩3,877 | ₩4,001 | +1.69% | 143.8만 |
|---|
| 2026.06.15 | ₩4,108 | ₩4,262 | ₩3,935 | ₩3,935 | -4.22% | 131.7만 |
|---|
| 2026.06.12 | ₩4,121 | ₩4,175 | ₩4,028 | ₩4,055 | -1.62% | 86.4만 |
|---|
| 2026.06.11 | ₩4,148 | ₩4,148 | ₩3,641 | ₩4,108 | -0.96% | 358.9만 |
|---|
| 2026.06.10 | ₩4,455 | ₩4,575 | ₩4,375 | ₩4,388 | -1.50% | 90.2만 |
|---|
| 2026.06.09 | ₩4,562 | ₩4,682 | ₩4,455 | ₩4,508 | -1.17% | 66.7만 |
|---|
| 2026.06.08 | ₩4,535 | ₩4,668 | ₩4,482 | ₩4,548 | +0.29% | 48.7만 |
|---|
| 2026.06.05 | ₩4,722 | ₩4,835 | ₩4,442 | ₩4,508 | -4.52% | 96.4만 |
|---|
| 2026.06.04 | ₩4,588 | ₩4,814 | ₩4,575 | ₩4,682 | +2.03% | 67.3만 |
|---|
| 2026.06.03 | ₩4,668 | ₩4,668 | ₩4,540 | ₩4,562 | -2.29% | 47.4만 |
|---|
| 2026.06.02 | ₩4,855 | ₩4,855 | ₩4,682 | ₩4,682 | -3.57% | 47.4만 |
|---|
| 2026.06.01 | ₩4,791 | ₩4,868 | ₩4,682 | ₩4,855 | +1.34% | 63.7만 |
|---|
| 2026.05.29 | ₩4,835 | ₩4,875 | ₩4,728 | ₩4,802 | -0.69% | 79.1만 |
|---|
| 2026.05.28 | ₩4,615 | ₩4,935 | ₩4,548 | ₩4,895 | +6.07% | 75.5만 |
|---|
| 2026.05.27 | ₩4,615 | ₩4,722 | ₩4,606 | ₩4,628 | +0.29% | 50.6만 |
|---|
| 2026.05.26 | ₩4,642 | ₩4,715 | ₩4,575 | ₩4,615 | -0.57% | 46만 |
|---|
| 2026.05.22 | ₩4,762 | ₩4,802 | ₩4,615 | ₩4,615 | -3.08% | 41.5만 |
|---|
| 2026.05.21 | ₩4,602 | ₩4,787 | ₩4,548 | ₩4,748 | +3.19% | 89만 |
|---|
| 2026.05.20 | ₩4,402 | ₩4,668 | ₩4,388 | ₩4,628 | +5.15% | 83.2만 |
|---|
| 2026.05.19 | ₩4,335 | ₩4,442 | ₩4,322 | ₩4,402 | +1.54% | 48.1만 |
|---|
| 2026.05.18 | ₩4,408 | ₩4,415 | ₩4,308 | ₩4,375 | -0.76% | 51.1만 |
|---|
| 2026.05.15 | ₩4,442 | ₩4,448 | ₩4,348 | ₩4,428 | -0.30% | 100.3만 |
|---|
| 2026.05.14 | ₩4,468 | ₩4,543 | ₩4,415 | ₩4,468 | 0.00% | 60.1만 |
|---|
| 2026.05.13 | ₩4,468 | ₩4,548 | ₩4,414 | ₩4,455 | -0.30% | 55.1만 |
|---|
| 2026.05.12 | ₩4,548 | ₩4,576 | ₩4,422 | ₩4,482 | -1.47% | 55.8만 |
|---|
| 2026.05.11 | ₩4,535 | ₩4,682 | ₩4,522 | ₩4,562 | +0.59% | 68.8만 |
|---|
| 2026.05.08 | ₩4,575 | ₩4,615 | ₩4,508 | ₩4,548 | -0.58% | 60.2만 |
|---|
| 2026.05.07 | ₩4,722 | ₩4,735 | ₩4,575 | ₩4,575 | -3.11% | 66만 |
|---|
| 2026.05.06 | ₩4,628 | ₩4,748 | ₩4,588 | ₩4,722 | +2.02% | 97.3만 |
|---|
| 2026.05.05 | ₩4,575 | ₩4,648 | ₩4,535 | ₩4,588 | +0.29% | 80.4만 |
|---|
| 2026.05.04 | ₩4,622 | ₩4,762 | ₩4,555 | ₩4,562 | -1.30% | 71.1만 |
|---|
| 2026.05.01 | ₩4,642 | ₩4,708 | ₩4,592 | ₩4,642 | 0.00% | 66.4만 |
|---|
| 2026.04.30 | ₩4,402 | ₩4,615 | ₩4,402 | ₩4,588 | +4.24% | 82.8만 |
|---|
| 2026.04.29 | ₩4,522 | ₩4,535 | ₩4,335 | ₩4,388 | -2.95% | 99.7만 |
|---|
| 2026.04.28 | ₩4,602 | ₩4,662 | ₩4,522 | ₩4,562 | -0.87% | 87.4만 |
|---|
| 2026.04.27 | ₩4,535 | ₩4,708 | ₩4,488 | ₩4,682 | +3.24% | 164.7만 |
|---|
| 2026.04.24 | ₩4,462 | ₩4,575 | ₩4,388 | ₩4,522 | +1.35% | 162.1만 |
|---|
| 2026.04.23 | ₩5,509 | ₩5,509 | ₩4,335 | ₩4,375 | -20.58% | 715.6만 |
|---|
| 2026.04.22 | ₩4,815 | ₩5,482 | ₩4,815 | ₩5,068 | +5.26% | 910.8만 |
|---|
| 2026.04.21 | ₩5,002 | ₩5,002 | ₩4,748 | ₩4,748 | -5.07% | 90.5만 |
|---|
| 2026.04.20 | ₩4,882 | ₩5,042 | ₩4,851 | ₩4,962 | +1.64% | 117.2만 |
|---|
| 2026.04.17 | ₩4,868 | ₩5,024 | ₩4,868 | ₩4,882 | +0.27% | 77.7만 |
|---|
| 2026.04.16 | ₩4,908 | ₩4,982 | ₩4,815 | ₩4,815 | -1.90% | 77.9만 |
|---|
| 2026.04.15 | ₩4,815 | ₩4,968 | ₩4,815 | ₩4,908 | +1.94% | 64만 |
|---|
| 2026.04.14 | ₩4,695 | ₩4,795 | ₩4,682 | ₩4,708 | +0.28% | 43.9만 |
|---|
| 2026.04.13 | ₩4,535 | ₩4,695 | ₩4,415 | ₩4,642 | +2.35% | 59.6만 |
|---|
| 2026.04.10 | ₩4,642 | ₩4,722 | ₩4,542 | ₩4,575 | -1.44% | 33.5만 |
|---|
| 2026.04.09 | ₩4,535 | ₩4,706 | ₩4,522 | ₩4,642 | +2.35% | 54.9만 |
|---|
| 2026.04.08 | ₩4,708 | ₩4,775 | ₩4,535 | ₩4,575 | -2.83% | 66.9만 |
|---|
| 2026.04.07 | ₩4,535 | ₩4,562 | ₩4,455 | ₩4,495 | -0.88% | 66.6만 |
|---|
| 2026.04.06 | ₩4,588 | ₩4,702 | ₩4,568 | ₩4,588 | 0.00% | 79.1만 |
|---|
| 2026.04.02 | ₩4,362 | ₩4,615 | ₩4,348 | ₩4,588 | +5.20% | 69.8만 |
|---|
| 2026.04.01 | ₩4,442 | ₩4,588 | ₩4,428 | ₩4,468 | +0.60% | 91.7만 |
|---|
| 2026.03.31 | ₩4,188 | ₩4,442 | ₩4,188 | ₩4,362 | +4.14% | 87.5만 |
|---|
| 2026.03.30 | ₩4,268 | ₩4,322 | ₩4,095 | ₩4,108 | -3.75% | 73.7만 |
|---|
| 2026.03.27 | ₩4,415 | ₩4,418 | ₩4,259 | ₩4,268 | -3.32% | 66.2만 |
|---|
| 2026.03.26 | ₩4,535 | ₩4,630 | ₩4,442 | ₩4,455 | -1.76% | 42.2만 |
|---|
| 2026.03.25 | ₩4,482 | ₩4,642 | ₩4,482 | ₩4,562 | +1.79% | 43.7만 |
|---|
| 2026.03.24 | ₩4,402 | ₩4,468 | ₩4,348 | ₩4,428 | +0.61% | 61.5만 |
|---|
| 2026.03.23 | ₩4,415 | ₩4,488 | ₩4,339 | ₩4,415 | 0.00% | 56.4만 |
|---|
| 2026.03.20 | ₩4,495 | ₩4,508 | ₩4,286 | ₩4,348 | -3.26% | 60.6만 |
|---|
| 2026.03.19 | ₩4,535 | ₩4,568 | ₩4,428 | ₩4,508 | -0.59% | 65.7만 |
|---|
| 2026.03.18 | ₩4,642 | ₩4,668 | ₩4,568 | ₩4,615 | -0.57% | 48.1만 |
|---|
| 2026.03.17 | ₩4,615 | ₩4,762 | ₩4,615 | ₩4,708 | +2.02% | 54.7만 |
|---|
| 2026.03.16 | ₩4,588 | ₩4,675 | ₩4,575 | ₩4,602 | +0.29% | 43.5만 |
|---|
| 2026.03.13 | ₩4,748 | ₩4,775 | ₩4,542 | ₩4,575 | -3.65% | 51.4만 |
|---|
| 2026.03.12 | ₩4,748 | ₩4,815 | ₩4,682 | ₩4,682 | -1.40% | 38.7만 |
|---|
| 2026.03.11 | ₩4,762 | ₩4,828 | ₩4,715 | ₩4,788 | +0.56% | 38만 |
|---|
| 2026.03.10 | ₩4,695 | ₩4,882 | ₩4,695 | ₩4,722 | +0.57% | 54.6만 |
|---|
| 2026.03.09 | ₩4,602 | ₩4,722 | ₩4,575 | ₩4,668 | +1.45% | 54만 |
|---|
| 2026.03.06 | ₩4,628 | ₩4,782 | ₩4,595 | ₩4,682 | +1.15% | 66.9만 |
|---|
| 2026.03.05 | ₩4,802 | ₩4,888 | ₩4,642 | ₩4,668 | -2.78% | 60.3만 |
|---|
| 2026.03.04 | ₩4,708 | ₩4,962 | ₩4,682 | ₩4,868 | +3.40% | 69.5만 |
|---|
| 2026.03.03 | ₩4,802 | ₩4,828 | ₩4,595 | ₩4,642 | -3.33% | 111.4만 |
|---|
| 2026.03.02 | ₩4,988 | ₩5,028 | ₩4,908 | ₩4,948 | -0.80% | 56.8만 |
|---|
| 2026.02.27 | ₩5,149 | ₩5,198 | ₩5,044 | ₩5,122 | -0.52% | 44.6만 |
|---|
| 2026.02.26 | ₩5,095 | ₩5,202 | ₩5,042 | ₩5,189 | +1.83% | 51.1만 |
|---|
| 2026.02.25 | ₩5,108 | ₩5,215 | ₩5,088 | ₩5,108 | 0.00% | 45.4만 |
|---|
| 2026.02.24 | ₩4,842 | ₩5,108 | ₩4,842 | ₩5,055 | +4.41% | 59.4만 |
|---|
| 2026.02.23 | ₩4,962 | ₩4,975 | ₩4,835 | ₩4,868 | -1.88% | 68.1만 |
|---|
| 2026.02.20 | ₩4,988 | ₩5,175 | ₩4,962 | ₩5,028 | +0.80% | 121.2만 |
|---|
| 2026.02.19 | ₩4,762 | ₩5,028 | ₩4,728 | ₩5,002 | +5.04% | 68.2만 |
|---|
| 2026.02.18 | ₩4,802 | ₩4,915 | ₩4,722 | ₩4,735 | -1.39% | 58.5만 |
|---|
| 2026.02.17 | ₩4,768 | ₩4,828 | ₩4,635 | ₩4,802 | +0.70% | 80.8만 |
|---|
| 2026.02.13 | ₩4,535 | ₩4,815 | ₩4,535 | ₩4,735 | +4.41% | 112.2만 |
|---|
| 2026.02.12 | ₩4,615 | ₩4,642 | ₩4,442 | ₩4,482 | -2.89% | 61.7만 |
|---|
| 2026.02.11 | ₩4,748 | ₩4,762 | ₩4,555 | ₩4,588 | -3.37% | 75.6만 |
|---|
| 2026.02.10 | ₩4,802 | ₩4,895 | ₩4,708 | ₩4,748 | -1.11% | 114.7만 |
|---|
| 2026.02.09 | ₩4,662 | ₩4,862 | ₩4,616 | ₩4,788 | +2.72% | 108.1만 |
|---|
| 2026.02.06 | ₩4,575 | ₩4,655 | ₩4,508 | ₩4,642 | +1.46% | 94.1만 |
|---|
| 2026.02.05 | ₩4,908 | ₩4,935 | ₩4,375 | ₩4,415 | -10.05% | 236.1만 |
|---|
| 2026.02.04 | ₩5,442 | ₩5,442 | ₩4,868 | ₩5,002 | -8.09% | 311.5만 |
|---|
| 2026.02.03 | ₩5,269 | ₩5,454 | ₩5,255 | ₩5,415 | +2.78% | 170.1만 |
|---|
| 2026.02.02 | ₩5,349 | ₩5,375 | ₩5,175 | ₩5,229 | -2.24% | 140.4만 |
|---|
| 2026.01.30 | ₩5,522 | ₩5,589 | ₩5,409 | ₩5,415 | -1.93% | 152만 |
|---|
| 2026.01.29 | ₩5,775 | ₩5,789 | ₩5,509 | ₩5,575 | -3.46% | 85.6만 |
|---|
| 2026.01.28 | ₩5,935 | ₩5,962 | ₩5,749 | ₩5,762 | -2.92% | 114.7만 |
|---|
| 2026.01.27 | ₩5,869 | ₩5,955 | ₩5,762 | ₩5,895 | +0.45% | 60.5만 |
|---|
| 2026.01.26 | ₩5,882 | ₩5,895 | ₩5,749 | ₩5,762 | -2.04% | 62.9만 |
|---|
| 2026.01.23 | ₩5,789 | ₩5,982 | ₩5,722 | ₩5,909 | +2.07% | 111.9만 |
|---|
| 2026.01.22 | ₩5,669 | ₩5,869 | ₩5,655 | ₩5,775 | +1.88% | 106.8만 |
|---|
| 2026.01.21 | ₩5,495 | ₩5,709 | ₩5,495 | ₩5,655 | +2.91% | 114.5만 |
|---|
| 2026.01.20 | ₩5,549 | ₩5,562 | ₩5,375 | ₩5,522 | -0.48% | 185.6만 |
|---|
| 2026.01.16 | ₩5,709 | ₩5,709 | ₩5,589 | ₩5,642 | -1.17% | 103.6만 |
|---|
| 2026.01.15 | ₩5,655 | ₩5,749 | ₩5,575 | ₩5,655 | 0.00% | 79.7만 |
|---|
| 2026.01.14 | ₩5,655 | ₩5,695 | ₩5,589 | ₩5,682 | +0.47% | 82.2만 |
|---|
| 2026.01.13 | ₩5,695 | ₩5,722 | ₩5,622 | ₩5,655 | -0.70% | 69만 |
|---|
| 2026.01.12 | ₩5,615 | ₩5,842 | ₩5,535 | ₩5,682 | +1.19% | 79.1만 |
|---|
| 2026.01.09 | ₩5,842 | ₩5,849 | ₩5,642 | ₩5,642 | -3.42% | 99.3만 |
|---|
| 2026.01.08 | ₩5,629 | ₩5,745 | ₩5,615 | ₩5,695 | +1.18% | 136.6만 |
|---|
| 2026.01.07 | ₩5,682 | ₩5,709 | ₩5,575 | ₩5,655 | -0.47% | 100.8만 |
|---|
| 2026.01.06 | ₩5,709 | ₩5,735 | ₩5,495 | ₩5,655 | -0.93% | 125.2만 |
|---|
| 2026.01.05 | ₩5,815 | ₩5,829 | ₩5,629 | ₩5,709 | -1.83% | 139.5만 |
|---|
| 2026.01.02 | ₩5,749 | ₩5,909 | ₩5,709 | ₩5,789 | +0.70% | 128만 |
|---|
| 2025.12.31 | ₩5,655 | ₩5,755 | ₩5,562 | ₩5,629 | -0.47% | 105.8만 |
|---|
| 2025.12.30 | ₩5,762 | ₩5,942 | ₩5,655 | ₩5,682 | -1.39% | 159.3만 |
|---|
| 2025.12.29 | ₩5,962 | ₩6,096 | ₩5,735 | ₩5,749 | -3.58% | 200.5만 |
|---|
| 2025.12.26 | ₩6,096 | ₩6,108 | ₩5,922 | ₩5,989 | -1.75% | 76.7만 |
|---|
| 2025.12.24 | ₩6,216 | ₩6,216 | ₩5,962 | ₩6,096 | -1.93% | 98.1만 |
|---|
| 2025.12.23 | ₩6,296 | ₩6,482 | ₩5,886 | ₩6,202 | -1.48% | 384.4만 |
|---|
| 2025.12.22 | ₩6,589 | ₩6,722 | ₩6,242 | ₩6,256 | -5.06% | 229.3만 |
|---|
| 2025.12.19 | ₩7,336 | ₩7,629 | ₩6,509 | ₩6,616 | -9.82% | 458.1만 |
|---|
| 2025.12.18 | ₩7,736 | ₩8,483 | ₩7,163 | ₩7,176 | -7.24% | 1024.5만 |
|---|
| 2025.12.17 | ₩7,509 | ₩7,976 | ₩7,323 | ₩7,429 | -1.07% | 428.8만 |
|---|
| 2025.12.16 | ₩6,616 | ₩7,549 | ₩6,576 | ₩7,376 | +11.49% | 489.2만 |
|---|
| 2025.12.15 | ₩7,216 | ₩7,296 | ₩6,762 | ₩6,829 | -5.36% | 464.2만 |
|---|
| 2025.12.12 | ₩7,203 | ₩7,343 | ₩6,549 | ₩7,203 | 0.00% | 1098.2만 |
|---|
| 2025.12.11 | ₩6,042 | ₩6,116 | ₩5,962 | ₩6,069 | +0.44% | 101.7만 |
|---|
| 2025.12.10 | ₩6,122 | ₩6,169 | ₩5,949 | ₩6,042 | -1.31% | 102.3만 |
|---|
| 2025.12.09 | ₩5,949 | ₩6,252 | ₩5,909 | ₩6,122 | +2.91% | 117.6만 |
|---|
| 2025.12.08 | ₩6,136 | ₩6,176 | ₩5,935 | ₩5,962 | -2.83% | 49.3만 |
|---|
| 2025.12.05 | ₩6,109 | ₩6,242 | ₩6,096 | ₩6,136 | +0.44% | 96.6만 |
|---|
| 2025.12.04 | ₩6,029 | ₩6,216 | ₩6,029 | ₩6,096 | +1.11% | 74.2만 |
|---|
| 2025.12.03 | ₩5,975 | ₩6,182 | ₩5,955 | ₩6,055 | +1.34% | 59.2만 |
|---|
| 2025.12.02 | ₩6,069 | ₩6,289 | ₩5,975 | ₩5,975 | -1.54% | 53.1만 |
|---|
| 2025.12.01 | ₩6,055 | ₩6,169 | ₩5,995 | ₩6,042 | -0.22% | 61.2만 |
|---|
| 2025.11.28 | ₩6,082 | ₩6,170 | ₩6,042 | ₩6,136 | +0.88% | 39.3만 |
|---|
| 2025.11.26 | ₩5,995 | ₩6,169 | ₩5,973 | ₩6,122 | +2.11% | 95.3만 |
|---|
| 2025.11.25 | ₩5,842 | ₩6,002 | ₩5,762 | ₩5,975 | +2.28% | 103.8만 |
|---|
| 2025.11.24 | ₩5,602 | ₩5,962 | ₩5,602 | ₩5,815 | +3.81% | 168.5만 |
|---|
| 2025.11.21 | ₩5,389 | ₩5,649 | ₩5,322 | ₩5,615 | +4.21% | 102.4만 |
|---|
| 2025.11.20 | ₩5,859 | ₩5,862 | ₩5,429 | ₩5,442 | -7.12% | 120.6만 |
|---|
| 2025.11.19 | ₩5,895 | ₩5,943 | ₩5,682 | ₩5,735 | -2.71% | 60.4만 |
|---|
| 2025.11.18 | ₩5,669 | ₩5,942 | ₩5,669 | ₩5,909 | +4.24% | 72.3만 |
|---|
| 2025.11.17 | ₩5,722 | ₩5,862 | ₩5,682 | ₩5,735 | +0.23% | 57.2만 |
|---|
| 2025.11.14 | ₩5,722 | ₩5,855 | ₩5,711 | ₩5,749 | +0.47% | 107.5만 |
|---|
| 2025.11.13 | ₩6,009 | ₩6,116 | ₩5,842 | ₩5,855 | -2.55% | 109.9만 |
|---|
| 2025.11.12 | ₩6,082 | ₩6,182 | ₩6,002 | ₩6,042 | -0.66% | 62.6만 |
|---|
| 2025.11.11 | ₩6,229 | ₩6,229 | ₩6,069 | ₩6,069 | -2.57% | 47.1만 |
|---|
| 2025.11.10 | ₩6,229 | ₩6,349 | ₩6,082 | ₩6,229 | 0.00% | 159만 |
|---|
| 2025.11.07 | ₩5,802 | ₩6,149 | ₩5,775 | ₩6,069 | +4.60% | 113만 |
|---|
| 2025.11.06 | ₩5,975 | ₩6,076 | ₩5,815 | ₩5,815 | -2.68% | 123.5만 |
|---|
| 2025.11.05 | ₩6,402 | ₩6,442 | ₩5,829 | ₩5,949 | -7.08% | 167.7만 |
|---|
| 2025.11.04 | ₩6,296 | ₩6,349 | ₩5,669 | ₩6,055 | -3.81% | 181.1만 |
|---|
| 2025.11.03 | ₩6,669 | ₩6,694 | ₩6,442 | ₩6,509 | -2.40% | 69.2만 |
|---|
| 2025.10.31 | ₩6,416 | ₩6,669 | ₩6,376 | ₩6,602 | +2.91% | 125.9만 |
|---|
| 2025.10.30 | ₩6,602 | ₩6,616 | ₩6,389 | ₩6,416 | -2.83% | 106.5만 |
|---|
| 2025.10.29 | ₩6,709 | ₩6,740 | ₩6,536 | ₩6,602 | -1.59% | 109.6만 |
|---|
| 2025.10.28 | ₩6,772 | ₩6,842 | ₩6,642 | ₩6,682 | -1.32% | 72.4만 |
|---|
| 2025.10.27 | ₩7,003 | ₩7,016 | ₩6,789 | ₩6,789 | -3.05% | 91.3만 |
|---|
| 2025.10.24 | ₩6,842 | ₩7,056 | ₩6,802 | ₩7,003 | +2.34% | 105만 |
|---|
| 2025.10.23 | ₩6,736 | ₩6,936 | ₩6,682 | ₩6,816 | +1.19% | 123.1만 |
|---|
| 2025.10.22 | ₩6,816 | ₩6,902 | ₩6,536 | ₩6,736 | -1.17% | 144.9만 |
|---|
| 2025.10.21 | ₩7,136 | ₩7,136 | ₩6,856 | ₩6,856 | -3.93% | 95만 |
|---|
| 2025.10.20 | ₩6,989 | ₩7,203 | ₩6,942 | ₩7,109 | +1.72% | 95.4만 |
|---|
| 2025.10.17 | ₩7,029 | ₩7,103 | ₩6,896 | ₩6,989 | -0.57% | 83만 |
|---|
| 2025.10.16 | ₩7,469 | ₩7,643 | ₩7,029 | ₩7,056 | -5.54% | 121.6만 |
|---|
| 2025.10.15 | ₩7,416 | ₩7,909 | ₩7,163 | ₩7,509 | +1.26% | 338.8만 |
|---|
| 2025.10.14 | ₩7,069 | ₩7,416 | ₩6,896 | ₩7,323 | +3.58% | 168.3만 |
|---|
| 2025.10.13 | ₩7,376 | ₩7,385 | ₩6,949 | ₩7,203 | -2.35% | 131.1만 |
|---|
| 2025.10.10 | ₩8,043 | ₩8,056 | ₩7,056 | ₩7,069 | -12.11% | 371.5만 |
|---|