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 | ₩25,513 | ₩25,513 | ₩24,752 | ₩24,966 | -2.15% | 4.1천 |
| 2026.10.08 | ₩24,926 | ₩25,954 | ₩24,498 | ₩25,393 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,445 | ₩25,513 | ₩24,244 | ₩24,979 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,046 | ₩25,994 | ₩24,712 | ₩24,712 | -1.33% | 4만 |
| 2026.10.05 | ₩25,113 | ₩25,487 | ₩24,632 | ₩25,006 | -0.43% | 1.6만 |
| 2026.10.02 | ₩25,914 | ₩26,435 | ₩25,407 | ₩25,407 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,687 | ₩26,809 | ₩25,660 | ₩25,847 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,435 | ₩27,290 | ₩25,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,716 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩27,945 | ₩27,945 | ₩26,288 | ₩26,635 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,116 | ₩27,624 | ₩26,729 | ₩27,116 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,557 | ₩29,414 | ₩27,557 | ₩28,038 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,051 | ₩28,065 | ₩27,009 | ₩27,784 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,105 | ₩28,265 | ₩27,023 | ₩27,704 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,305 | ₩28,706 | ₩27,530 | ₩28,158 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,547 | ₩29,788 | ₩27,584 | ₩27,784 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,759 | ₩29,788 | ₩28,399 | ₩29,668 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,305 | ₩28,706 | ₩28,091 | ₩28,465 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,317 | ₩28,011 | ₩25,754 | ₩27,758 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,517 | ₩27,878 | ₩26,609 | ₩27,116 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,546 | ₩28,866 | ₩27,076 | ₩27,530 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩27,945 | ₩29,067 | ₩27,223 | ₩28,880 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,781 | ₩28,065 | ₩25,099 | ₩28,011 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,687 | ₩26,048 | ₩25,300 | ₩25,380 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,113 | ₩26,168 | ₩24,699 | ₩26,048 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,313 | ₩25,861 | ₩24,178 | ₩25,420 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,315 | ₩27,130 | ₩24,846 | ₩25,059 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,113 | ₩26,448 | ₩25,113 | ₩26,088 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,594 | ₩26,181 | ₩24,685 | ₩25,607 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,326 | ₩26,836 | ₩25,326 | ₩25,567 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,490 | ₩28,319 | ₩26,315 | ₩26,355 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,706 | ₩28,706 | ₩27,584 | ₩27,584 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,156 | ₩28,332 | ₩26,328 | ₩28,185 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,252 | ₩28,559 | ₩26,141 | ₩27,023 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,685 | ₩28,051 | ₩23,617 | ₩28,051 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,046 | ₩25,740 | ₩24,645 | ₩25,126 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,727 | ₩25,794 | ₩24,645 | ₩25,714 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,048 | ₩26,689 | ₩25,620 | ₩25,620 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩25,968 | ₩26,048 | ₩25,660 | ₩25,954 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,048 | ₩27,050 | ₩25,634 | ₩26,021 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,552 | ₩26,021 | ₩24,418 | ₩25,914 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,124 | ₩25,099 | ₩23,777 | ₩24,685 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,004 | ₩24,578 | ₩23,456 | ₩24,538 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,138 | ₩24,699 | ₩23,363 | ₩24,004 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,113 | ₩25,580 | ₩23,870 | ₩24,552 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,311 | ₩26,074 | ₩23,657 | ₩25,380 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,710 | ₩25,941 | ₩22,722 | ₩25,313 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,338 | ₩28,225 | ₩24,044 | ₩25,580 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,006 | ₩25,994 | ₩24,071 | ₩24,311 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,048 | ₩26,716 | ₩24,325 | ₩24,926 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,099 | ₩25,553 | ₩25,046 | ₩25,179 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,261 | ₩26,261 | ₩26,261 | ₩26,261 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,716 | ₩26,782 | ₩25,046 | ₩25,046 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,542 | ₩26,542 | ₩25,393 | ₩25,647 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,410 | ₩27,410 | ₩25,874 | ₩26,983 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,624 | ₩27,677 | ₩27,250 | ₩27,250 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩27,891 | ₩27,891 | ₩27,383 | ₩27,383 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,196 | ₩28,265 | ₩27,196 | ₩28,105 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,849 | ₩27,330 | ₩25,861 | ₩26,983 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,237 | ₩27,237 | ₩26,435 | ₩26,769 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,408 | ₩27,116 | ₩25,273 | ₩26,956 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,231 | ₩26,716 | ₩24,231 | ₩26,408 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,284 | ₩24,565 | ₩24,097 | ₩24,231 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,431 | ₩24,431 | ₩24,111 | ₩24,111 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,882 | ₩24,645 | ₩22,735 | ₩24,445 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,615 | ₩23,042 | ₩21,880 | ₩23,042 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,241 | ₩22,588 | ₩22,241 | ₩22,588 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,187 | ₩22,588 | ₩22,054 | ₩22,428 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,668 | ₩22,668 | ₩21,947 | ₩22,668 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,388 | ₩22,708 | ₩22,214 | ₩22,641 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,107 | ₩22,775 | ₩21,920 | ₩22,561 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,735 | ₩23,042 | ₩22,708 | ₩23,042 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,722 | ₩22,748 | ₩22,708 | ₩22,748 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,548 | ₩22,975 | ₩22,548 | ₩22,975 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,693 | ₩23,042 | ₩21,453 | ₩23,029 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,040 | ₩22,708 | ₩21,680 | ₩21,680 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,040 | ₩22,695 | ₩22,040 | ₩22,067 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,199 | ₩22,040 | ₩21,199 | ₩21,920 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩21,907 | ₩21,907 | ₩21,172 | ₩21,813 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩22,909 | ₩22,909 | ₩21,519 | ₩21,773 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,040 | ₩23,136 | ₩22,040 | ₩22,922 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,785 | ₩22,628 | ₩20,437 | ₩22,040 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,199 | ₩21,372 | ₩20,798 | ₩21,065 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,372 | ₩21,640 | ₩21,065 | ₩21,226 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,145 | ₩21,626 | ₩21,132 | ₩21,626 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,665 | ₩21,453 | ₩20,665 | ₩21,039 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,893 | ₩21,907 | ₩20,718 | ₩21,466 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,827 | ₩22,027 | ₩20,705 | ₩21,680 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,815 | ₩22,815 | ₩20,745 | ₩21,292 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,441 | ₩22,895 | ₩22,308 | ₩22,308 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,655 | ₩22,882 | ₩22,201 | ₩22,201 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,042 | ₩23,376 | ₩22,641 | ₩22,775 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,269 | ₩23,376 | ₩22,775 | ₩23,162 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,708 | ₩23,336 | ₩22,454 | ₩22,708 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,668 | ₩23,390 | ₩21,653 | ₩22,535 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,708 | ₩22,962 | ₩22,134 | ₩22,561 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩22,962 | ₩23,416 | ₩22,601 | ₩22,695 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,122 | ₩23,750 | ₩22,855 | ₩23,323 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,162 | ₩23,430 | ₩22,895 | ₩23,122 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,575 | ₩25,073 | ₩22,040 | ₩22,882 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,388 | ₩22,641 | ₩21,907 | ₩22,308 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,882 | ₩22,882 | ₩21,840 | ₩22,054 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,056 | ₩23,056 | ₩22,080 | ₩22,174 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,069 | ₩23,844 | ₩22,855 | ₩23,122 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,722 | ₩23,723 | ₩22,227 | ₩23,416 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩22,975 | ₩22,975 | ₩22,040 | ₩22,401 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,737 | ₩23,737 | ₩23,256 | ₩23,523 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,441 | ₩23,056 | ₩22,441 | ₩22,802 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,273 | ₩25,273 | ₩22,334 | ₩22,388 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,181 | ₩26,181 | ₩25,420 | ₩25,847 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩25,941 | ₩26,395 | ₩24,725 | ₩25,714 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,847 | ₩26,689 | ₩24,525 | ₩26,021 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,781 | ₩26,435 | ₩25,781 | ₩25,901 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,380 | ₩26,101 | ₩23,536 | ₩26,101 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩23,991 | ₩25,246 | ₩23,710 | ₩25,246 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,044 | ₩24,966 | ₩23,309 | ₩23,577 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,057 | ₩24,057 | ₩24,057 | ₩24,057 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,097 | ₩24,498 | ₩24,097 | ₩24,498 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,805 | ₩25,033 | ₩24,004 | ₩24,311 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,699 | ₩25,220 | ₩23,390 | ₩24,926 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,057 | ₩25,380 | ₩23,830 | ₩23,991 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,618 | ₩25,179 | ₩24,057 | ₩24,538 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,618 | ₩24,699 | ₩24,271 | ₩24,271 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,179 | ₩25,179 | ₩24,712 | ₩24,859 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,193 | ₩25,193 | ₩25,046 | ₩25,046 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,088 | ₩26,355 | ₩25,033 | ₩25,233 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,338 | ₩26,101 | ₩23,790 | ₩26,101 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩24,966 | ₩25,099 | ₩24,338 | ₩24,338 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,071 | ₩25,206 | ₩23,349 | ₩24,365 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,725 | ₩24,725 | ₩23,376 | ₩24,405 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,510 | ₩23,777 | ₩21,493 | ₩22,855 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,376 | ₩23,563 | ₩22,428 | ₩23,563 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,466 | ₩23,309 | ₩21,372 | ₩22,975 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,535 | ₩23,162 | ₩21,613 | ₩21,613 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,508 | ₩23,777 | ₩21,960 | ₩22,708 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,792 | ₩24,912 | ₩22,067 | ₩22,454 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,607 | ₩26,114 | ₩24,792 | ₩24,966 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,046 | ₩26,034 | ₩25,046 | ₩25,607 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,687 | ₩25,687 | ₩24,792 | ₩24,979 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,607 | ₩25,714 | ₩24,044 | ₩24,792 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,632 | ₩25,607 | ₩24,071 | ₩25,366 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,607 | ₩25,687 | ₩24,044 | ₩24,204 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,471 | ₩25,834 | ₩24,445 | ₩25,500 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,729 | ₩27,717 | ₩24,391 | ₩24,912 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,742 | ₩27,223 | ₩26,395 | ₩27,036 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,275 | ₩27,424 | ₩26,181 | ₩26,676 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩25,914 | ₩27,450 | ₩25,326 | ₩25,433 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,876 | ₩26,876 | ₩25,246 | ₩25,781 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,519 | ₩29,574 | ₩26,622 | ₩26,622 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,887 | ₩29,387 | ₩25,487 | ₩28,465 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,181 | ₩26,716 | ₩25,527 | ₩26,315 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,471 | ₩27,544 | ₩24,471 | ₩26,114 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,716 | ₩27,864 | ₩24,258 | ₩24,471 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩28,946 | ₩30,790 | ₩28,532 | ₩29,013 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,402 | ₩30,816 | ₩29,053 | ₩30,055 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,387 | ₩31,725 | ₩28,946 | ₩30,402 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩27,891 | ₩29,614 | ₩27,651 | ₩28,145 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,179 | ₩28,185 | ₩25,113 | ₩27,945 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,096 | ₩24,632 | ₩22,561 | ₩24,632 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,031 | ₩24,031 | ₩22,361 | ₩23,015 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,590 | ₩23,870 | ₩22,748 | ₩23,082 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,031 | ₩24,084 | ₩23,283 | ₩23,390 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,376 | ₩23,376 | ₩22,762 | ₩23,283 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,376 | ₩23,376 | ₩22,468 | ₩22,775 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,830 | ₩24,284 | ₩23,243 | ₩23,376 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,592 | ₩24,592 | ₩23,804 | ₩24,298 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,847 | ₩25,847 | ₩23,804 | ₩24,071 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,298 | ₩25,861 | ₩23,924 | ₩25,567 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,594 | ₩26,475 | ₩24,284 | ₩24,284 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,561 | ₩26,969 | ₩22,561 | ₩25,407 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,054 | ₩23,550 | ₩21,640 | ₩21,934 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,426 | ₩23,056 | ₩21,119 | ₩21,372 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩22,975 | ₩22,975 | ₩20,705 | ₩22,014 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,764 | ₩24,124 | ₩21,533 | ₩22,040 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,510 | ₩24,391 | ₩23,510 | ₩23,670 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,191 | ₩24,351 | ₩23,630 | ₩23,670 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,590 | ₩24,418 | ₩22,628 | ₩24,418 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,577 | ₩24,445 | ₩23,002 | ₩23,136 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,672 | ₩24,966 | ₩22,187 | ₩23,403 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,179 | ₩25,193 | ₩23,376 | ₩24,512 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,859 | ₩25,139 | ₩23,577 | ₩24,939 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,204 | ₩25,553 | ₩23,897 | ₩25,220 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,647 | ₩25,647 | ₩24,057 | ₩24,218 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,832 | ₩26,822 | ₩24,325 | ₩25,407 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩26,889 | ₩26,889 | ₩25,393 | ₩25,407 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,036 | ₩27,036 | ₩26,208 | ₩26,649 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,637 | ₩27,637 | ₩26,195 | ₩26,903 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,181 | ₩27,664 | ₩26,181 | ₩27,664 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,383 | ₩27,945 | ₩26,903 | ₩27,691 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩27,985 | ₩28,719 | ₩26,702 | ₩28,011 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,717 | ₩27,985 | ₩26,048 | ₩27,798 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,376 | ₩25,994 | ₩23,243 | ₩25,968 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,513 | ₩25,647 | ₩22,949 | ₩23,162 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,092 | ₩27,050 | ₩20,571 | ₩25,740 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,304 | ₩21,640 | ₩20,037 | ₩20,331 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,437 | ₩21,386 | ₩19,836 | ₩20,170 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,237 | ₩21,185 | ₩19,863 | ₩19,943 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,290 | ₩21,493 | ₩19,623 | ₩20,331 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,306 | ₩21,386 | ₩19,796 | ₩20,304 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,838 | ₩22,535 | ₩20,357 | ₩21,065 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩20,985 | ₩21,039 | ₩19,876 | ₩21,039 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,705 | ₩21,439 | ₩19,850 | ₩20,050 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,611 | ₩21,559 | ₩19,302 | ₩20,063 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,533 | ₩21,840 | ₩19,529 | ₩19,903 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,290 | ₩21,319 | ₩18,728 | ₩20,518 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,237 | ₩21,640 | ₩19,796 | ₩19,810 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,252 | ₩22,708 | ₩19,770 | ₩20,878 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩21,907 | ₩22,588 | ₩20,184 | ₩21,092 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,374 | ₩23,416 | ₩21,586 | ₩22,121 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,840 | ₩22,641 | ₩20,878 | ₩22,281 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,252 | ₩22,374 | ₩21,252 | ₩22,374 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,705 | ₩21,252 | ₩20,371 | ₩21,252 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,281 | ₩22,281 | ₩20,037 | ₩20,037 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,279 | ₩22,561 | ₩21,226 | ₩22,067 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,825 | ₩22,094 | ₩20,037 | ₩21,292 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩19,916 | ₩20,705 | ₩19,235 | ₩20,317 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,369 | ₩19,876 | ₩18,834 | ₩19,195 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,329 | ₩20,037 | ₩19,209 | ₩19,863 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,168 | ₩19,609 | ₩18,607 | ₩18,607 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,659 | ₩19,583 | ₩17,659 | ₩19,583 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,365 | ₩18,273 | ₩16,590 | ₩17,726 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,180 | ₩18,661 | ₩17,098 | ₩17,111 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,756 | ₩19,756 | ₩17,726 | ₩17,753 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,899 | ₩19,369 | ₩17,899 | ₩19,249 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,260 | ₩18,407 | ₩17,699 | ₩17,699 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,888 | ₩19,102 | ₩17,766 | ₩18,086 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,434 | ₩19,556 | ₩18,287 | ₩18,915 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,369 | ₩19,863 | ₩18,460 | ₩18,781 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,239 | ₩21,239 | ₩19,369 | ₩19,382 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,546 | ₩22,882 | ₩21,266 | ₩21,372 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,821 | ₩22,187 | ₩18,233 | ₩21,199 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,474 | ₩21,359 | ₩18,033 | ₩20,210 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,044 | ₩24,859 | ₩16,590 | ₩18,968 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,272 | ₩32,272 | ₩29,815 | ₩30,723 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,391 | ₩32,299 | ₩30,389 | ₩30,656 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,341 | ₩33,795 | ₩31,898 | ₩32,299 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,820 | ₩33,515 | ₩31,444 | ₩33,034 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,444 | ₩33,969 | ₩31,444 | ₩32,860 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,368 | ₩33,702 | ₩32,727 | ₩33,448 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩33,915 | ₩34,062 | ₩33,421 | ₩33,541 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩33,915 | ₩34,744 | ₩33,408 | ₩33,408 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,790 | ₩35,358 | ₩30,723 | ₩34,143 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,751 | ₩33,248 | ₩31,324 | ₩31,992 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,133 | ₩36,133 | ₩31,631 | ₩31,805 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,112 | ₩34,223 | ₩31,658 | ₩33,274 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩31,898 | ₩32,900 | ₩31,044 | ₩31,938 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,671 | ₩32,740 | ₩31,110 | ₩32,272 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,408 | ₩33,889 | ₩31,524 | ₩32,687 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,730 | ₩35,104 | ₩32,540 | ₩34,196 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,448 | ₩35,398 | ₩32,085 | ₩35,398 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,395 | ₩34,490 | ₩32,246 | ₩33,902 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,734 | ₩36,734 | ₩33,408 | ₩33,942 | -7.60% | 1.5만 |
|---|