시장 데이터를 불러오는 중
전체 종목
Acorn Energy, Inc. - Common Stock 과거 주가
Acorn Energy, Inc. - Common Stock · ACFN · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acorn Energy, Inc. - Common Stock · ACFN · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,611 | ₩25,611 | ₩24,847 | ₩25,061 | -2.15% | 4.1천 |
| 2026.10.08 | ₩25,021 | ₩26,054 | ₩24,592 | ₩25,491 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,538 | ₩25,611 | ₩24,337 | ₩25,075 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,142 | ₩26,094 | ₩24,807 | ₩24,807 | -1.33% | 4만 |
| 2026.10.05 | ₩25,209 | ₩25,584 | ₩24,726 | ₩25,102 | -0.43% | 1.6만 |
| 2026.10.02 | ₩26,013 | ₩26,536 | ₩25,504 | ₩25,504 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,786 | ₩26,912 | ₩25,759 | ₩25,946 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,536 | ₩27,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,818 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩28,052 | ₩28,052 | ₩26,389 | ₩26,738 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,220 | ₩27,730 | ₩26,831 | ₩27,220 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,663 | ₩29,527 | ₩27,663 | ₩28,145 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,159 | ₩28,172 | ₩27,113 | ₩27,891 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,213 | ₩28,373 | ₩27,126 | ₩27,810 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,414 | ₩28,816 | ₩27,636 | ₩28,266 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,661 | ₩29,902 | ₩27,690 | ₩27,891 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,870 | ₩29,902 | ₩28,508 | ₩29,781 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,414 | ₩28,816 | ₩28,199 | ₩28,575 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,421 | ₩28,119 | ₩25,853 | ₩27,864 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,623 | ₩27,985 | ₩26,711 | ₩27,220 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,655 | ₩28,977 | ₩27,180 | ₩27,636 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,052 | ₩29,178 | ₩27,328 | ₩28,990 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,879 | ₩28,172 | ₩25,196 | ₩28,119 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,786 | ₩26,148 | ₩25,397 | ₩25,477 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,209 | ₩26,268 | ₩24,793 | ₩26,148 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,410 | ₩25,960 | ₩24,270 | ₩25,517 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,416 | ₩27,234 | ₩24,941 | ₩25,155 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,209 | ₩26,550 | ₩25,209 | ₩26,188 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,692 | ₩26,282 | ₩24,780 | ₩25,705 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,423 | ₩26,939 | ₩25,423 | ₩25,665 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,596 | ₩28,427 | ₩26,416 | ₩26,456 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,816 | ₩28,816 | ₩27,690 | ₩27,690 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,260 | ₩28,440 | ₩26,429 | ₩28,293 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,360 | ₩28,668 | ₩26,241 | ₩27,126 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,780 | ₩28,159 | ₩23,707 | ₩28,159 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,142 | ₩25,839 | ₩24,740 | ₩25,222 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,826 | ₩25,893 | ₩24,740 | ₩25,812 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,148 | ₩26,791 | ₩25,718 | ₩25,718 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩26,067 | ₩26,148 | ₩25,759 | ₩26,054 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,148 | ₩27,153 | ₩25,732 | ₩26,121 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,646 | ₩26,121 | ₩24,512 | ₩26,013 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,217 | ₩25,196 | ₩23,868 | ₩24,780 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,096 | ₩24,673 | ₩23,546 | ₩24,632 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,230 | ₩24,793 | ₩23,452 | ₩24,096 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,209 | ₩25,678 | ₩23,962 | ₩24,646 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,404 | ₩26,174 | ₩23,747 | ₩25,477 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,801 | ₩26,040 | ₩22,809 | ₩25,410 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,431 | ₩28,333 | ₩24,136 | ₩25,678 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,102 | ₩26,094 | ₩24,163 | ₩24,404 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,148 | ₩26,818 | ₩24,418 | ₩25,021 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,196 | ₩25,651 | ₩25,142 | ₩25,276 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,818 | ₩26,885 | ₩25,142 | ₩25,142 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,644 | ₩26,644 | ₩25,491 | ₩25,745 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,515 | ₩27,515 | ₩25,973 | ₩27,086 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,730 | ₩27,783 | ₩27,354 | ₩27,354 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩27,998 | ₩27,998 | ₩27,488 | ₩27,488 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,301 | ₩28,373 | ₩27,301 | ₩28,213 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,952 | ₩27,435 | ₩25,960 | ₩27,086 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,341 | ₩27,341 | ₩26,536 | ₩26,872 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,510 | ₩27,220 | ₩25,370 | ₩27,059 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,324 | ₩26,818 | ₩24,324 | ₩26,510 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,378 | ₩24,659 | ₩24,190 | ₩24,324 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,525 | ₩24,525 | ₩24,203 | ₩24,203 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,970 | ₩24,740 | ₩22,822 | ₩24,538 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,701 | ₩23,131 | ₩21,964 | ₩23,131 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,326 | ₩22,675 | ₩22,326 | ₩22,675 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,272 | ₩22,675 | ₩22,138 | ₩22,514 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,755 | ₩22,755 | ₩22,031 | ₩22,755 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,473 | ₩22,795 | ₩22,299 | ₩22,728 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,192 | ₩22,862 | ₩22,004 | ₩22,648 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,822 | ₩23,131 | ₩22,795 | ₩23,131 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,809 | ₩22,836 | ₩22,795 | ₩22,836 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,634 | ₩23,063 | ₩22,634 | ₩23,063 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,776 | ₩23,131 | ₩21,535 | ₩23,117 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,125 | ₩22,795 | ₩21,763 | ₩21,763 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,125 | ₩22,782 | ₩22,125 | ₩22,152 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,280 | ₩22,125 | ₩21,280 | ₩22,004 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩21,991 | ₩21,991 | ₩21,253 | ₩21,897 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩22,996 | ₩22,996 | ₩21,602 | ₩21,857 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,125 | ₩23,224 | ₩22,125 | ₩23,010 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,864 | ₩22,715 | ₩20,516 | ₩22,125 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,280 | ₩21,454 | ₩20,878 | ₩21,146 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,454 | ₩21,723 | ₩21,146 | ₩21,307 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,226 | ₩21,709 | ₩21,213 | ₩21,709 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,744 | ₩21,535 | ₩20,744 | ₩21,119 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,977 | ₩21,991 | ₩20,797 | ₩21,548 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,910 | ₩22,111 | ₩20,784 | ₩21,763 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,903 | ₩22,903 | ₩20,824 | ₩21,374 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,527 | ₩22,983 | ₩22,393 | ₩22,393 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,742 | ₩22,970 | ₩22,286 | ₩22,286 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,131 | ₩23,466 | ₩22,728 | ₩22,862 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,358 | ₩23,466 | ₩22,862 | ₩23,251 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,795 | ₩23,426 | ₩22,541 | ₩22,795 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,755 | ₩23,479 | ₩21,736 | ₩22,621 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,795 | ₩23,050 | ₩22,219 | ₩22,648 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩23,050 | ₩23,506 | ₩22,688 | ₩22,782 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,211 | ₩23,841 | ₩22,943 | ₩23,412 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,251 | ₩23,519 | ₩22,983 | ₩23,211 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,661 | ₩25,169 | ₩22,125 | ₩22,970 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,473 | ₩22,728 | ₩21,991 | ₩22,393 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,970 | ₩22,970 | ₩21,924 | ₩22,138 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,144 | ₩23,144 | ₩22,165 | ₩22,259 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,157 | ₩23,935 | ₩22,943 | ₩23,211 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,809 | ₩23,814 | ₩22,313 | ₩23,506 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩23,063 | ₩23,063 | ₩22,125 | ₩22,487 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,828 | ₩23,828 | ₩23,345 | ₩23,613 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,527 | ₩23,144 | ₩22,527 | ₩22,889 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,370 | ₩25,370 | ₩22,420 | ₩22,473 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,282 | ₩26,282 | ₩25,517 | ₩25,946 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩26,040 | ₩26,496 | ₩24,820 | ₩25,812 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,946 | ₩26,791 | ₩24,619 | ₩26,121 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,879 | ₩26,536 | ₩25,879 | ₩26,000 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,477 | ₩26,201 | ₩23,627 | ₩26,201 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩24,083 | ₩25,343 | ₩23,801 | ₩25,343 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,136 | ₩25,061 | ₩23,399 | ₩23,667 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,150 | ₩24,150 | ₩24,150 | ₩24,150 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,190 | ₩24,592 | ₩24,190 | ₩24,592 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,901 | ₩25,128 | ₩24,096 | ₩24,404 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,793 | ₩25,316 | ₩23,479 | ₩25,021 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,150 | ₩25,477 | ₩23,922 | ₩24,083 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,713 | ₩25,276 | ₩24,150 | ₩24,632 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,713 | ₩24,793 | ₩24,364 | ₩24,364 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,276 | ₩25,276 | ₩24,807 | ₩24,954 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,289 | ₩25,289 | ₩25,142 | ₩25,142 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,188 | ₩26,456 | ₩25,128 | ₩25,330 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,431 | ₩26,201 | ₩23,881 | ₩26,201 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩25,061 | ₩25,196 | ₩24,431 | ₩24,431 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,163 | ₩25,303 | ₩23,439 | ₩24,458 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,820 | ₩24,820 | ₩23,466 | ₩24,498 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,600 | ₩23,868 | ₩21,575 | ₩22,943 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,466 | ₩23,653 | ₩22,514 | ₩23,653 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,548 | ₩23,399 | ₩21,454 | ₩23,063 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,621 | ₩23,251 | ₩21,696 | ₩21,696 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,594 | ₩23,868 | ₩22,044 | ₩22,795 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,887 | ₩25,008 | ₩22,152 | ₩22,541 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,705 | ₩26,215 | ₩24,887 | ₩25,061 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,142 | ₩26,134 | ₩25,142 | ₩25,705 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,786 | ₩25,786 | ₩24,887 | ₩25,075 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,705 | ₩25,812 | ₩24,136 | ₩24,887 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,726 | ₩25,705 | ₩24,163 | ₩25,464 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,705 | ₩25,786 | ₩24,136 | ₩24,297 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,565 | ₩25,933 | ₩24,538 | ₩25,598 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,831 | ₩27,824 | ₩24,485 | ₩25,008 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,845 | ₩27,328 | ₩26,496 | ₩27,140 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,376 | ₩27,529 | ₩26,282 | ₩26,778 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩26,013 | ₩27,555 | ₩25,423 | ₩25,531 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,979 | ₩26,979 | ₩25,343 | ₩25,879 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,628 | ₩29,688 | ₩26,724 | ₩26,724 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,987 | ₩29,500 | ₩25,584 | ₩28,575 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,282 | ₩26,818 | ₩25,625 | ₩26,416 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,565 | ₩27,649 | ₩24,565 | ₩26,215 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,818 | ₩27,971 | ₩24,351 | ₩24,565 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩29,057 | ₩30,908 | ₩28,642 | ₩29,124 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,519 | ₩30,935 | ₩29,165 | ₩30,170 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,500 | ₩31,846 | ₩29,057 | ₩30,519 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩27,998 | ₩29,728 | ₩27,757 | ₩28,253 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,276 | ₩28,293 | ₩25,209 | ₩28,052 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,184 | ₩24,726 | ₩22,648 | ₩24,726 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,123 | ₩24,123 | ₩22,447 | ₩23,104 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,680 | ₩23,962 | ₩22,836 | ₩23,171 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,123 | ₩24,176 | ₩23,372 | ₩23,479 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,466 | ₩23,466 | ₩22,849 | ₩23,372 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,466 | ₩23,466 | ₩22,554 | ₩22,862 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,922 | ₩24,378 | ₩23,332 | ₩23,466 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,686 | ₩24,686 | ₩23,895 | ₩24,391 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,946 | ₩25,946 | ₩23,895 | ₩24,163 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,391 | ₩25,960 | ₩24,016 | ₩25,665 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,692 | ₩26,577 | ₩24,378 | ₩24,378 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,648 | ₩27,073 | ₩22,648 | ₩25,504 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,138 | ₩23,640 | ₩21,723 | ₩22,018 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,508 | ₩23,144 | ₩21,200 | ₩21,454 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩23,063 | ₩23,063 | ₩20,784 | ₩22,098 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,855 | ₩24,217 | ₩21,615 | ₩22,125 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,600 | ₩24,485 | ₩23,600 | ₩23,761 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,284 | ₩24,445 | ₩23,721 | ₩23,761 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,680 | ₩24,512 | ₩22,715 | ₩24,512 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,667 | ₩24,538 | ₩23,090 | ₩23,224 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,766 | ₩25,061 | ₩22,272 | ₩23,493 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,276 | ₩25,289 | ₩23,466 | ₩24,606 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,954 | ₩25,236 | ₩23,667 | ₩25,035 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,297 | ₩25,651 | ₩23,989 | ₩25,316 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,745 | ₩25,745 | ₩24,150 | ₩24,311 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,927 | ₩26,925 | ₩24,418 | ₩25,504 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩26,992 | ₩26,992 | ₩25,491 | ₩25,504 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,140 | ₩27,140 | ₩26,308 | ₩26,751 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,743 | ₩27,743 | ₩26,295 | ₩27,006 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,282 | ₩27,770 | ₩26,282 | ₩27,770 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,488 | ₩28,052 | ₩27,006 | ₩27,797 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩28,092 | ₩28,829 | ₩26,805 | ₩28,119 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,824 | ₩28,092 | ₩26,148 | ₩27,904 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,466 | ₩26,094 | ₩23,332 | ₩26,067 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,611 | ₩25,745 | ₩23,037 | ₩23,251 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,173 | ₩27,153 | ₩20,650 | ₩25,839 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,382 | ₩21,723 | ₩20,114 | ₩20,408 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,516 | ₩21,468 | ₩19,912 | ₩20,248 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,315 | ₩21,267 | ₩19,939 | ₩20,020 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,368 | ₩21,575 | ₩19,698 | ₩20,408 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,387 | ₩21,468 | ₩19,872 | ₩20,382 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,918 | ₩22,621 | ₩20,435 | ₩21,146 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩21,066 | ₩21,119 | ₩19,953 | ₩21,119 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,784 | ₩21,521 | ₩19,926 | ₩20,127 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,690 | ₩21,642 | ₩19,376 | ₩20,140 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,615 | ₩21,924 | ₩19,604 | ₩19,979 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,368 | ₩21,401 | ₩18,799 | ₩20,596 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,315 | ₩21,723 | ₩19,872 | ₩19,886 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,334 | ₩22,795 | ₩19,845 | ₩20,958 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩21,991 | ₩22,675 | ₩20,261 | ₩21,173 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,460 | ₩23,506 | ₩21,669 | ₩22,205 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,924 | ₩22,728 | ₩20,958 | ₩22,366 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,334 | ₩22,460 | ₩21,334 | ₩22,460 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,784 | ₩21,334 | ₩20,449 | ₩21,334 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,366 | ₩22,366 | ₩20,114 | ₩20,114 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,361 | ₩22,648 | ₩21,307 | ₩22,152 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,905 | ₩22,178 | ₩20,114 | ₩21,374 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩19,993 | ₩20,784 | ₩19,309 | ₩20,395 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,443 | ₩19,953 | ₩18,907 | ₩19,269 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,403 | ₩20,114 | ₩19,282 | ₩19,939 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,242 | ₩19,684 | ₩18,679 | ₩18,679 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,727 | ₩19,658 | ₩17,727 | ₩19,658 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,432 | ₩18,344 | ₩16,654 | ₩17,794 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,250 | ₩18,732 | ₩17,164 | ₩17,177 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,832 | ₩19,832 | ₩17,794 | ₩17,821 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,968 | ₩19,443 | ₩17,968 | ₩19,322 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,330 | ₩18,478 | ₩17,767 | ₩17,767 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,960 | ₩19,175 | ₩17,834 | ₩18,156 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,504 | ₩19,631 | ₩18,357 | ₩18,987 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,443 | ₩19,939 | ₩18,531 | ₩18,853 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,320 | ₩21,320 | ₩19,443 | ₩19,456 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,629 | ₩22,970 | ₩21,347 | ₩21,454 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,893 | ₩22,272 | ₩18,303 | ₩21,280 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,545 | ₩21,441 | ₩18,102 | ₩20,288 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,136 | ₩24,954 | ₩16,654 | ₩19,041 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,396 | ₩32,396 | ₩29,929 | ₩30,841 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,511 | ₩32,423 | ₩30,505 | ₩30,774 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,469 | ₩33,925 | ₩32,021 | ₩32,423 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,946 | ₩33,643 | ₩31,565 | ₩33,160 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,565 | ₩34,099 | ₩31,565 | ₩32,986 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,496 | ₩33,831 | ₩32,852 | ₩33,576 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩34,045 | ₩34,193 | ₩33,549 | ₩33,670 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩34,045 | ₩34,877 | ₩33,536 | ₩33,536 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,908 | ₩35,494 | ₩30,841 | ₩34,273 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,873 | ₩33,375 | ₩31,444 | ₩32,115 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,271 | ₩36,271 | ₩31,753 | ₩31,927 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,235 | ₩34,354 | ₩31,779 | ₩33,402 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩32,021 | ₩33,026 | ₩31,163 | ₩32,061 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,793 | ₩32,865 | ₩31,230 | ₩32,396 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,536 | ₩34,019 | ₩31,645 | ₩32,812 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,863 | ₩35,239 | ₩32,664 | ₩34,327 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,576 | ₩35,534 | ₩32,208 | ₩35,534 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,523 | ₩34,622 | ₩32,369 | ₩34,032 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,875 | ₩36,875 | ₩33,536 | ₩34,072 | -7.60% | 1.5만 |
|---|