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 | ₩25,515 | ₩25,515 | ₩24,753 | ₩24,967 | -2.15% | 4.1천 |
| 2026.10.08 | ₩24,927 | ₩25,955 | ₩24,499 | ₩25,394 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,446 | ₩25,515 | ₩24,245 | ₩24,980 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,047 | ₩25,995 | ₩24,713 | ₩24,713 | -1.33% | 4만 |
| 2026.10.05 | ₩25,114 | ₩25,488 | ₩24,633 | ₩25,007 | -0.43% | 1.6만 |
| 2026.10.02 | ₩25,915 | ₩26,436 | ₩25,408 | ₩25,408 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,688 | ₩26,810 | ₩25,661 | ₩25,849 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,436 | ₩27,291 | ₩25,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,717 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩27,946 | ₩27,946 | ₩26,289 | ₩26,637 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,118 | ₩27,625 | ₩26,730 | ₩27,118 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,558 | ₩29,415 | ₩27,558 | ₩28,039 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,053 | ₩28,066 | ₩27,011 | ₩27,785 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,106 | ₩28,266 | ₩27,024 | ₩27,705 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,306 | ₩28,707 | ₩27,532 | ₩28,160 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,549 | ₩29,789 | ₩27,585 | ₩27,785 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,761 | ₩29,789 | ₩28,400 | ₩29,669 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,306 | ₩28,707 | ₩28,093 | ₩28,467 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,318 | ₩28,013 | ₩25,755 | ₩27,759 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,518 | ₩27,879 | ₩26,610 | ₩27,118 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,547 | ₩28,868 | ₩27,077 | ₩27,532 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩27,946 | ₩29,068 | ₩27,224 | ₩28,881 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,782 | ₩28,066 | ₩25,100 | ₩28,013 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,688 | ₩26,049 | ₩25,301 | ₩25,381 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,114 | ₩26,169 | ₩24,700 | ₩26,049 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,314 | ₩25,862 | ₩24,179 | ₩25,421 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,316 | ₩27,131 | ₩24,847 | ₩25,060 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,114 | ₩26,450 | ₩25,114 | ₩26,089 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,595 | ₩26,182 | ₩24,686 | ₩25,608 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,328 | ₩26,837 | ₩25,328 | ₩25,568 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,492 | ₩28,320 | ₩26,316 | ₩26,356 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,707 | ₩28,707 | ₩27,585 | ₩27,585 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,158 | ₩28,333 | ₩26,329 | ₩28,186 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,253 | ₩28,560 | ₩26,142 | ₩27,024 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,686 | ₩28,053 | ₩23,618 | ₩28,053 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,047 | ₩25,742 | ₩24,646 | ₩25,127 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,728 | ₩25,795 | ₩24,646 | ₩25,715 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,049 | ₩26,690 | ₩25,621 | ₩25,621 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩25,969 | ₩26,049 | ₩25,661 | ₩25,955 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,049 | ₩27,051 | ₩25,635 | ₩26,022 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,553 | ₩26,022 | ₩24,419 | ₩25,915 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,125 | ₩25,100 | ₩23,778 | ₩24,686 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,005 | ₩24,579 | ₩23,457 | ₩24,539 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,139 | ₩24,700 | ₩23,364 | ₩24,005 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,114 | ₩25,581 | ₩23,871 | ₩24,553 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,312 | ₩26,076 | ₩23,658 | ₩25,381 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,711 | ₩25,942 | ₩22,723 | ₩25,314 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,339 | ₩28,226 | ₩24,045 | ₩25,581 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,007 | ₩25,995 | ₩24,072 | ₩24,312 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,049 | ₩26,717 | ₩24,326 | ₩24,927 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,100 | ₩25,555 | ₩25,047 | ₩25,181 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,263 | ₩26,263 | ₩26,263 | ₩26,263 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,717 | ₩26,784 | ₩25,047 | ₩25,047 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,543 | ₩26,543 | ₩25,394 | ₩25,648 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,411 | ₩27,411 | ₩25,875 | ₩26,984 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,625 | ₩27,679 | ₩27,251 | ₩27,251 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩27,892 | ₩27,892 | ₩27,385 | ₩27,385 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,198 | ₩28,266 | ₩27,198 | ₩28,106 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,850 | ₩27,331 | ₩25,862 | ₩26,984 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,238 | ₩27,238 | ₩26,436 | ₩26,770 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,410 | ₩27,118 | ₩25,274 | ₩26,957 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,232 | ₩26,717 | ₩24,232 | ₩26,410 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,286 | ₩24,566 | ₩24,099 | ₩24,232 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,433 | ₩24,433 | ₩24,112 | ₩24,112 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,883 | ₩24,646 | ₩22,736 | ₩24,446 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,616 | ₩23,043 | ₩21,881 | ₩23,043 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,242 | ₩22,589 | ₩22,242 | ₩22,589 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,188 | ₩22,589 | ₩22,055 | ₩22,429 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,669 | ₩22,669 | ₩21,948 | ₩22,669 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,389 | ₩22,709 | ₩22,215 | ₩22,642 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,108 | ₩22,776 | ₩21,921 | ₩22,562 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,736 | ₩23,043 | ₩22,709 | ₩23,043 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,723 | ₩22,749 | ₩22,709 | ₩22,749 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,549 | ₩22,976 | ₩22,549 | ₩22,976 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,694 | ₩23,043 | ₩21,454 | ₩23,030 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,041 | ₩22,709 | ₩21,681 | ₩21,681 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,041 | ₩22,696 | ₩22,041 | ₩22,068 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,200 | ₩22,041 | ₩21,200 | ₩21,921 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩21,908 | ₩21,908 | ₩21,173 | ₩21,814 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩22,910 | ₩22,910 | ₩21,520 | ₩21,774 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,041 | ₩23,137 | ₩22,041 | ₩22,923 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,786 | ₩22,629 | ₩20,438 | ₩22,041 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,200 | ₩21,373 | ₩20,799 | ₩21,066 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,373 | ₩21,641 | ₩21,066 | ₩21,226 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,146 | ₩21,627 | ₩21,133 | ₩21,627 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,665 | ₩21,454 | ₩20,665 | ₩21,039 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,894 | ₩21,908 | ₩20,719 | ₩21,467 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,828 | ₩22,028 | ₩20,706 | ₩21,681 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,816 | ₩22,816 | ₩20,746 | ₩21,293 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,442 | ₩22,896 | ₩22,309 | ₩22,309 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,656 | ₩22,883 | ₩22,202 | ₩22,202 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,043 | ₩23,377 | ₩22,642 | ₩22,776 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,270 | ₩23,377 | ₩22,776 | ₩23,163 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,709 | ₩23,337 | ₩22,455 | ₩22,709 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,669 | ₩23,391 | ₩21,654 | ₩22,536 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,709 | ₩22,963 | ₩22,135 | ₩22,562 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩22,963 | ₩23,417 | ₩22,602 | ₩22,696 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,123 | ₩23,751 | ₩22,856 | ₩23,324 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,163 | ₩23,431 | ₩22,896 | ₩23,123 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,576 | ₩25,074 | ₩22,041 | ₩22,883 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,389 | ₩22,642 | ₩21,908 | ₩22,309 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,883 | ₩22,883 | ₩21,841 | ₩22,055 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,057 | ₩23,057 | ₩22,081 | ₩22,175 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,070 | ₩23,845 | ₩22,856 | ₩23,123 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,723 | ₩23,725 | ₩22,228 | ₩23,417 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩22,976 | ₩22,976 | ₩22,041 | ₩22,402 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,738 | ₩23,738 | ₩23,257 | ₩23,524 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,442 | ₩23,057 | ₩22,442 | ₩22,803 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,274 | ₩25,274 | ₩22,335 | ₩22,389 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,182 | ₩26,182 | ₩25,421 | ₩25,849 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩25,942 | ₩26,396 | ₩24,726 | ₩25,715 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,849 | ₩26,690 | ₩24,526 | ₩26,022 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,782 | ₩26,436 | ₩25,782 | ₩25,902 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,381 | ₩26,102 | ₩23,538 | ₩26,102 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩23,992 | ₩25,247 | ₩23,711 | ₩25,247 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,045 | ₩24,967 | ₩23,310 | ₩23,578 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,058 | ₩24,058 | ₩24,058 | ₩24,058 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,099 | ₩24,499 | ₩24,099 | ₩24,499 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,807 | ₩25,034 | ₩24,005 | ₩24,312 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,700 | ₩25,221 | ₩23,391 | ₩24,927 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,058 | ₩25,381 | ₩23,831 | ₩23,992 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,620 | ₩25,181 | ₩24,058 | ₩24,539 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,620 | ₩24,700 | ₩24,272 | ₩24,272 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,181 | ₩25,181 | ₩24,713 | ₩24,860 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,194 | ₩25,194 | ₩25,047 | ₩25,047 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,089 | ₩26,356 | ₩25,034 | ₩25,234 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,339 | ₩26,102 | ₩23,791 | ₩26,102 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩24,967 | ₩25,100 | ₩24,339 | ₩24,339 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,072 | ₩25,207 | ₩23,350 | ₩24,366 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,726 | ₩24,726 | ₩23,377 | ₩24,406 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,511 | ₩23,778 | ₩21,494 | ₩22,856 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,377 | ₩23,564 | ₩22,429 | ₩23,564 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,467 | ₩23,310 | ₩21,373 | ₩22,976 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,536 | ₩23,163 | ₩21,614 | ₩21,614 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,509 | ₩23,778 | ₩21,961 | ₩22,709 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,793 | ₩24,913 | ₩22,068 | ₩22,455 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,608 | ₩26,116 | ₩24,793 | ₩24,967 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,047 | ₩26,036 | ₩25,047 | ₩25,608 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,688 | ₩25,688 | ₩24,793 | ₩24,980 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,608 | ₩25,715 | ₩24,045 | ₩24,793 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,633 | ₩25,608 | ₩24,072 | ₩25,368 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,608 | ₩25,688 | ₩24,045 | ₩24,205 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,473 | ₩25,835 | ₩24,446 | ₩25,501 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,730 | ₩27,719 | ₩24,392 | ₩24,913 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,744 | ₩27,224 | ₩26,396 | ₩27,037 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,276 | ₩27,425 | ₩26,182 | ₩26,677 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩25,915 | ₩27,452 | ₩25,328 | ₩25,434 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,877 | ₩26,877 | ₩25,247 | ₩25,782 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,520 | ₩29,575 | ₩26,623 | ₩26,623 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,889 | ₩29,388 | ₩25,488 | ₩28,467 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,182 | ₩26,717 | ₩25,528 | ₩26,316 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,473 | ₩27,545 | ₩24,473 | ₩26,116 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,717 | ₩27,866 | ₩24,259 | ₩24,473 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩28,948 | ₩30,791 | ₩28,534 | ₩29,014 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,404 | ₩30,818 | ₩29,055 | ₩30,056 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,388 | ₩31,726 | ₩28,948 | ₩30,404 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩27,892 | ₩29,616 | ₩27,652 | ₩28,146 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,181 | ₩28,186 | ₩25,114 | ₩27,946 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,097 | ₩24,633 | ₩22,562 | ₩24,633 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,032 | ₩24,032 | ₩22,362 | ₩23,017 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,591 | ₩23,871 | ₩22,749 | ₩23,083 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,032 | ₩24,085 | ₩23,284 | ₩23,391 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,377 | ₩23,377 | ₩22,763 | ₩23,284 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,377 | ₩23,377 | ₩22,469 | ₩22,776 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,831 | ₩24,286 | ₩23,244 | ₩23,377 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,593 | ₩24,593 | ₩23,805 | ₩24,299 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,849 | ₩25,849 | ₩23,805 | ₩24,072 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,299 | ₩25,862 | ₩23,925 | ₩25,568 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,595 | ₩26,476 | ₩24,286 | ₩24,286 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,562 | ₩26,971 | ₩22,562 | ₩25,408 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,055 | ₩23,551 | ₩21,641 | ₩21,934 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,427 | ₩23,057 | ₩21,120 | ₩21,373 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩22,976 | ₩22,976 | ₩20,706 | ₩22,015 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,765 | ₩24,125 | ₩21,534 | ₩22,041 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,511 | ₩24,392 | ₩23,511 | ₩23,671 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,192 | ₩24,352 | ₩23,631 | ₩23,671 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,591 | ₩24,419 | ₩22,629 | ₩24,419 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,578 | ₩24,446 | ₩23,003 | ₩23,137 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,673 | ₩24,967 | ₩22,188 | ₩23,404 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,181 | ₩25,194 | ₩23,377 | ₩24,513 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,860 | ₩25,141 | ₩23,578 | ₩24,940 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,205 | ₩25,555 | ₩23,898 | ₩25,221 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,648 | ₩25,648 | ₩24,058 | ₩24,219 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,833 | ₩26,824 | ₩24,326 | ₩25,408 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩26,890 | ₩26,890 | ₩25,394 | ₩25,408 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,037 | ₩27,037 | ₩26,209 | ₩26,650 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,639 | ₩27,639 | ₩26,196 | ₩26,904 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,182 | ₩27,665 | ₩26,182 | ₩27,665 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,385 | ₩27,946 | ₩26,904 | ₩27,692 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩27,986 | ₩28,721 | ₩26,703 | ₩28,013 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,719 | ₩27,986 | ₩26,049 | ₩27,799 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,377 | ₩25,995 | ₩23,244 | ₩25,969 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,515 | ₩25,648 | ₩22,950 | ₩23,163 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,093 | ₩27,051 | ₩20,572 | ₩25,742 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,305 | ₩21,641 | ₩20,038 | ₩20,331 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,438 | ₩21,387 | ₩19,837 | ₩20,171 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,238 | ₩21,186 | ₩19,864 | ₩19,944 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,291 | ₩21,494 | ₩19,623 | ₩20,331 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,307 | ₩21,387 | ₩19,797 | ₩20,305 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,839 | ₩22,536 | ₩20,358 | ₩21,066 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩20,986 | ₩21,039 | ₩19,877 | ₩21,039 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,706 | ₩21,440 | ₩19,851 | ₩20,051 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,612 | ₩21,560 | ₩19,303 | ₩20,064 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,534 | ₩21,841 | ₩19,530 | ₩19,904 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,291 | ₩21,320 | ₩18,728 | ₩20,519 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,238 | ₩21,641 | ₩19,797 | ₩19,811 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,253 | ₩22,709 | ₩19,770 | ₩20,879 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩21,908 | ₩22,589 | ₩20,185 | ₩21,093 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,375 | ₩23,417 | ₩21,587 | ₩22,122 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,841 | ₩22,642 | ₩20,879 | ₩22,282 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,253 | ₩22,375 | ₩21,253 | ₩22,375 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,706 | ₩21,253 | ₩20,372 | ₩21,253 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,282 | ₩22,282 | ₩20,038 | ₩20,038 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,280 | ₩22,562 | ₩21,226 | ₩22,068 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,826 | ₩22,095 | ₩20,038 | ₩21,293 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩19,917 | ₩20,706 | ₩19,236 | ₩20,318 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,370 | ₩19,877 | ₩18,835 | ₩19,196 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,330 | ₩20,038 | ₩19,209 | ₩19,864 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,169 | ₩19,610 | ₩18,608 | ₩18,608 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,660 | ₩19,583 | ₩17,660 | ₩19,583 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,366 | ₩18,274 | ₩16,591 | ₩17,727 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,181 | ₩18,662 | ₩17,099 | ₩17,112 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,757 | ₩19,757 | ₩17,727 | ₩17,753 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,900 | ₩19,370 | ₩17,900 | ₩19,249 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,261 | ₩18,408 | ₩17,700 | ₩17,700 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,889 | ₩19,103 | ₩17,767 | ₩18,087 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,435 | ₩19,557 | ₩18,288 | ₩18,915 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,370 | ₩19,864 | ₩18,461 | ₩18,782 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,240 | ₩21,240 | ₩19,370 | ₩19,383 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,547 | ₩22,883 | ₩21,267 | ₩21,373 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,822 | ₩22,188 | ₩18,234 | ₩21,200 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,475 | ₩21,360 | ₩18,034 | ₩20,211 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,045 | ₩24,860 | ₩16,591 | ₩18,969 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,274 | ₩32,274 | ₩29,816 | ₩30,724 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,392 | ₩32,301 | ₩30,390 | ₩30,658 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,343 | ₩33,797 | ₩31,900 | ₩32,301 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,822 | ₩33,516 | ₩31,446 | ₩33,035 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,446 | ₩33,970 | ₩31,446 | ₩32,862 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,369 | ₩33,703 | ₩32,728 | ₩33,449 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩33,917 | ₩34,064 | ₩33,423 | ₩33,543 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩33,917 | ₩34,745 | ₩33,409 | ₩33,409 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,791 | ₩35,360 | ₩30,724 | ₩34,144 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,753 | ₩33,249 | ₩31,325 | ₩31,993 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,134 | ₩36,134 | ₩31,633 | ₩31,806 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,114 | ₩34,224 | ₩31,659 | ₩33,276 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩31,900 | ₩32,902 | ₩31,045 | ₩31,940 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,673 | ₩32,741 | ₩31,112 | ₩32,274 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,409 | ₩33,890 | ₩31,526 | ₩32,688 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,732 | ₩35,106 | ₩32,541 | ₩34,198 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,449 | ₩35,400 | ₩32,087 | ₩35,400 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,396 | ₩34,491 | ₩32,247 | ₩33,904 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,736 | ₩36,736 | ₩33,409 | ₩33,944 | -7.60% | 1.5만 |
|---|