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 | ₩25,623 | ₩25,623 | ₩24,859 | ₩25,073 | -2.15% | 4.1천 |
| 2026.10.08 | ₩25,033 | ₩26,066 | ₩24,604 | ₩25,503 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,550 | ₩25,623 | ₩24,349 | ₩25,087 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,154 | ₩26,106 | ₩24,818 | ₩24,818 | -1.33% | 4만 |
| 2026.10.05 | ₩25,221 | ₩25,597 | ₩24,738 | ₩25,114 | -0.43% | 1.6만 |
| 2026.10.02 | ₩26,026 | ₩26,549 | ₩25,516 | ₩25,516 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,798 | ₩26,925 | ₩25,771 | ₩25,959 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,549 | ₩27,408 | ₩25,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,831 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩28,065 | ₩28,065 | ₩26,402 | ₩26,750 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,233 | ₩27,743 | ₩26,844 | ₩27,233 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,676 | ₩29,541 | ₩27,676 | ₩28,159 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,172 | ₩28,186 | ₩27,126 | ₩27,904 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,226 | ₩28,387 | ₩27,139 | ₩27,824 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,427 | ₩28,830 | ₩27,649 | ₩28,280 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,675 | ₩29,916 | ₩27,703 | ₩27,904 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,883 | ₩29,916 | ₩28,521 | ₩29,796 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,427 | ₩28,830 | ₩28,213 | ₩28,588 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,434 | ₩28,132 | ₩25,865 | ₩27,877 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,636 | ₩27,998 | ₩26,723 | ₩27,233 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,669 | ₩28,991 | ₩27,193 | ₩27,649 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩28,065 | ₩29,192 | ₩27,341 | ₩29,004 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,892 | ₩28,186 | ₩25,208 | ₩28,132 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,798 | ₩26,160 | ₩25,409 | ₩25,489 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,221 | ₩26,281 | ₩24,805 | ₩26,160 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,422 | ₩25,972 | ₩24,282 | ₩25,530 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,428 | ₩27,247 | ₩24,953 | ₩25,167 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,221 | ₩26,562 | ₩25,221 | ₩26,200 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,704 | ₩26,294 | ₩24,792 | ₩25,717 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,436 | ₩26,952 | ₩25,436 | ₩25,677 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,609 | ₩28,441 | ₩26,428 | ₩26,469 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,830 | ₩28,830 | ₩27,703 | ₩27,703 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,274 | ₩28,454 | ₩26,442 | ₩28,306 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,374 | ₩28,682 | ₩26,254 | ₩27,139 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,792 | ₩28,172 | ₩23,718 | ₩28,172 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,154 | ₩25,851 | ₩24,751 | ₩25,234 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,838 | ₩25,905 | ₩24,751 | ₩25,825 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,160 | ₩26,804 | ₩25,731 | ₩25,731 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩26,080 | ₩26,160 | ₩25,771 | ₩26,066 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,160 | ₩27,166 | ₩25,744 | ₩26,133 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,658 | ₩26,133 | ₩24,523 | ₩26,026 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,228 | ₩25,208 | ₩23,879 | ₩24,792 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,107 | ₩24,684 | ₩23,557 | ₩24,644 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,242 | ₩24,805 | ₩23,464 | ₩24,107 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,221 | ₩25,690 | ₩23,973 | ₩24,658 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,416 | ₩26,187 | ₩23,759 | ₩25,489 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,812 | ₩26,053 | ₩22,820 | ₩25,422 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,443 | ₩28,347 | ₩24,148 | ₩25,690 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,114 | ₩26,106 | ₩24,175 | ₩24,416 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,160 | ₩26,831 | ₩24,429 | ₩25,033 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,208 | ₩25,664 | ₩25,154 | ₩25,288 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,375 | ₩26,375 | ₩26,375 | ₩26,375 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,831 | ₩26,898 | ₩25,154 | ₩25,154 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,656 | ₩26,656 | ₩25,503 | ₩25,758 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,528 | ₩27,528 | ₩25,986 | ₩27,099 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,743 | ₩27,797 | ₩27,367 | ₩27,367 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩28,011 | ₩28,011 | ₩27,502 | ₩27,502 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,314 | ₩28,387 | ₩27,314 | ₩28,226 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,965 | ₩27,448 | ₩25,972 | ₩27,099 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,354 | ₩27,354 | ₩26,549 | ₩26,884 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,522 | ₩27,233 | ₩25,382 | ₩27,072 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,336 | ₩26,831 | ₩24,336 | ₩26,522 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,389 | ₩24,671 | ₩24,201 | ₩24,336 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,537 | ₩24,537 | ₩24,215 | ₩24,215 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,981 | ₩24,751 | ₩22,833 | ₩24,550 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,712 | ₩23,142 | ₩21,974 | ₩23,142 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,337 | ₩22,685 | ₩22,337 | ₩22,685 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,283 | ₩22,685 | ₩22,149 | ₩22,524 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,766 | ₩22,766 | ₩22,042 | ₩22,766 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,484 | ₩22,806 | ₩22,310 | ₩22,739 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,202 | ₩22,873 | ₩22,015 | ₩22,659 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,833 | ₩23,142 | ₩22,806 | ₩23,142 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,820 | ₩22,846 | ₩22,806 | ₩22,846 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,645 | ₩23,074 | ₩22,645 | ₩23,074 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,787 | ₩23,142 | ₩21,545 | ₩23,128 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,135 | ₩22,806 | ₩21,773 | ₩21,773 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,135 | ₩22,793 | ₩22,135 | ₩22,162 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,290 | ₩22,135 | ₩21,290 | ₩22,015 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩22,001 | ₩22,001 | ₩21,263 | ₩21,907 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩23,007 | ₩23,007 | ₩21,612 | ₩21,867 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,135 | ₩23,235 | ₩22,135 | ₩23,021 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,874 | ₩22,726 | ₩20,526 | ₩22,135 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,290 | ₩21,465 | ₩20,888 | ₩21,156 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,465 | ₩21,733 | ₩21,156 | ₩21,317 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,237 | ₩21,720 | ₩21,223 | ₩21,720 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,754 | ₩21,545 | ₩20,754 | ₩21,129 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,988 | ₩22,001 | ₩20,807 | ₩21,559 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,921 | ₩22,122 | ₩20,794 | ₩21,773 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,914 | ₩22,914 | ₩20,834 | ₩21,384 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,538 | ₩22,994 | ₩22,404 | ₩22,404 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,753 | ₩22,981 | ₩22,296 | ₩22,296 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,142 | ₩23,477 | ₩22,739 | ₩22,873 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,370 | ₩23,477 | ₩22,873 | ₩23,262 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,806 | ₩23,437 | ₩22,551 | ₩22,806 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,766 | ₩23,490 | ₩21,746 | ₩22,632 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,806 | ₩23,061 | ₩22,229 | ₩22,659 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩23,061 | ₩23,517 | ₩22,699 | ₩22,793 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,222 | ₩23,853 | ₩22,954 | ₩23,423 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,262 | ₩23,531 | ₩22,994 | ₩23,222 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,672 | ₩25,181 | ₩22,135 | ₩22,981 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,484 | ₩22,739 | ₩22,001 | ₩22,404 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,981 | ₩22,981 | ₩21,934 | ₩22,149 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,155 | ₩23,155 | ₩22,176 | ₩22,270 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,168 | ₩23,946 | ₩22,954 | ₩23,222 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,820 | ₩23,826 | ₩22,323 | ₩23,517 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩23,074 | ₩23,074 | ₩22,135 | ₩22,498 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,839 | ₩23,839 | ₩23,356 | ₩23,625 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,538 | ₩23,155 | ₩22,538 | ₩22,900 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,382 | ₩25,382 | ₩22,431 | ₩22,484 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,294 | ₩26,294 | ₩25,530 | ₩25,959 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩26,053 | ₩26,509 | ₩24,832 | ₩25,825 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,959 | ₩26,804 | ₩24,631 | ₩26,133 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,892 | ₩26,549 | ₩25,892 | ₩26,012 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,489 | ₩26,214 | ₩23,638 | ₩26,214 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩24,094 | ₩25,355 | ₩23,812 | ₩25,355 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,148 | ₩25,073 | ₩23,410 | ₩23,678 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,161 | ₩24,161 | ₩24,161 | ₩24,161 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,201 | ₩24,604 | ₩24,201 | ₩24,604 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,912 | ₩25,140 | ₩24,107 | ₩24,416 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,805 | ₩25,328 | ₩23,490 | ₩25,033 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,161 | ₩25,489 | ₩23,933 | ₩24,094 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,725 | ₩25,288 | ₩24,161 | ₩24,644 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,725 | ₩24,805 | ₩24,376 | ₩24,376 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,288 | ₩25,288 | ₩24,818 | ₩24,966 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,301 | ₩25,301 | ₩25,154 | ₩25,154 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,200 | ₩26,469 | ₩25,140 | ₩25,342 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,443 | ₩26,214 | ₩23,893 | ₩26,214 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩25,073 | ₩25,208 | ₩24,443 | ₩24,443 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,175 | ₩25,315 | ₩23,450 | ₩24,470 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,832 | ₩24,832 | ₩23,477 | ₩24,510 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,611 | ₩23,879 | ₩21,585 | ₩22,954 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,477 | ₩23,665 | ₩22,524 | ₩23,665 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,559 | ₩23,410 | ₩21,465 | ₩23,074 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,632 | ₩23,262 | ₩21,706 | ₩21,706 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,605 | ₩23,879 | ₩22,055 | ₩22,806 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,899 | ₩25,020 | ₩22,162 | ₩22,551 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,717 | ₩26,227 | ₩24,899 | ₩25,073 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,154 | ₩26,147 | ₩25,154 | ₩25,717 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,798 | ₩25,798 | ₩24,899 | ₩25,087 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,717 | ₩25,825 | ₩24,148 | ₩24,899 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,738 | ₩25,717 | ₩24,175 | ₩25,476 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,717 | ₩25,798 | ₩24,148 | ₩24,309 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,577 | ₩25,945 | ₩24,550 | ₩25,610 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,844 | ₩27,837 | ₩24,497 | ₩25,020 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,858 | ₩27,341 | ₩26,509 | ₩27,153 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,388 | ₩27,542 | ₩26,294 | ₩26,791 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩26,026 | ₩27,569 | ₩25,436 | ₩25,543 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,992 | ₩26,992 | ₩25,355 | ₩25,892 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,642 | ₩29,702 | ₩26,737 | ₩26,737 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,999 | ₩29,514 | ₩25,597 | ₩28,588 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,294 | ₩26,831 | ₩25,637 | ₩26,428 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,577 | ₩27,663 | ₩24,577 | ₩26,227 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,831 | ₩27,985 | ₩24,362 | ₩24,577 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩29,071 | ₩30,922 | ₩28,655 | ₩29,138 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,533 | ₩30,949 | ₩29,178 | ₩30,185 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,514 | ₩31,862 | ₩29,071 | ₩30,533 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩28,011 | ₩29,742 | ₩27,770 | ₩28,266 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,288 | ₩28,306 | ₩25,221 | ₩28,065 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,195 | ₩24,738 | ₩22,659 | ₩24,738 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,134 | ₩24,134 | ₩22,457 | ₩23,115 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,692 | ₩23,973 | ₩22,846 | ₩23,182 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,134 | ₩24,188 | ₩23,383 | ₩23,490 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,477 | ₩23,477 | ₩22,860 | ₩23,383 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,477 | ₩23,477 | ₩22,565 | ₩22,873 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,933 | ₩24,389 | ₩23,343 | ₩23,477 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,698 | ₩24,698 | ₩23,906 | ₩24,403 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,959 | ₩25,959 | ₩23,906 | ₩24,175 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,403 | ₩25,972 | ₩24,027 | ₩25,677 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,704 | ₩26,589 | ₩24,389 | ₩24,389 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,659 | ₩27,086 | ₩22,659 | ₩25,516 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,149 | ₩23,651 | ₩21,733 | ₩22,028 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,518 | ₩23,155 | ₩21,210 | ₩21,465 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩23,074 | ₩23,074 | ₩20,794 | ₩22,109 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,866 | ₩24,228 | ₩21,626 | ₩22,135 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,611 | ₩24,497 | ₩23,611 | ₩23,772 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,295 | ₩24,456 | ₩23,732 | ₩23,772 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,692 | ₩24,523 | ₩22,726 | ₩24,523 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,678 | ₩24,550 | ₩23,101 | ₩23,235 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,778 | ₩25,073 | ₩22,283 | ₩23,504 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,288 | ₩25,301 | ₩23,477 | ₩24,617 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,966 | ₩25,248 | ₩23,678 | ₩25,047 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,309 | ₩25,664 | ₩24,000 | ₩25,328 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,758 | ₩25,758 | ₩24,161 | ₩24,322 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,939 | ₩26,938 | ₩24,429 | ₩25,516 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩27,005 | ₩27,005 | ₩25,503 | ₩25,516 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,153 | ₩27,153 | ₩26,321 | ₩26,764 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,756 | ₩27,756 | ₩26,308 | ₩27,019 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,294 | ₩27,783 | ₩26,294 | ₩27,783 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,502 | ₩28,065 | ₩27,019 | ₩27,810 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩28,105 | ₩28,843 | ₩26,817 | ₩28,132 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,837 | ₩28,105 | ₩26,160 | ₩27,917 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,477 | ₩26,106 | ₩23,343 | ₩26,080 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,623 | ₩25,758 | ₩23,048 | ₩23,262 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,183 | ₩27,166 | ₩20,660 | ₩25,851 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,391 | ₩21,733 | ₩20,123 | ₩20,418 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,526 | ₩21,478 | ₩19,922 | ₩20,257 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,324 | ₩21,277 | ₩19,949 | ₩20,029 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,378 | ₩21,585 | ₩19,707 | ₩20,418 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,398 | ₩21,478 | ₩19,882 | ₩20,391 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,928 | ₩22,632 | ₩20,445 | ₩21,156 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩21,076 | ₩21,129 | ₩19,962 | ₩21,129 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,794 | ₩21,532 | ₩19,935 | ₩20,137 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,700 | ₩21,652 | ₩19,385 | ₩20,150 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,626 | ₩21,934 | ₩19,613 | ₩19,989 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,378 | ₩21,411 | ₩18,808 | ₩20,606 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,324 | ₩21,733 | ₩19,882 | ₩19,895 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,344 | ₩22,806 | ₩19,855 | ₩20,968 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩22,001 | ₩22,685 | ₩20,271 | ₩21,183 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,471 | ₩23,517 | ₩21,679 | ₩22,216 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,934 | ₩22,739 | ₩20,968 | ₩22,377 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,344 | ₩22,471 | ₩21,344 | ₩22,471 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,794 | ₩21,344 | ₩20,458 | ₩21,344 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,377 | ₩22,377 | ₩20,123 | ₩20,123 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,371 | ₩22,659 | ₩21,317 | ₩22,162 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,915 | ₩22,189 | ₩20,123 | ₩21,384 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩20,002 | ₩20,794 | ₩19,318 | ₩20,405 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,452 | ₩19,962 | ₩18,916 | ₩19,278 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,412 | ₩20,123 | ₩19,291 | ₩19,949 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,251 | ₩19,694 | ₩18,688 | ₩18,688 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,735 | ₩19,667 | ₩17,735 | ₩19,667 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,440 | ₩18,352 | ₩16,662 | ₩17,802 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,258 | ₩18,741 | ₩17,172 | ₩17,185 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,841 | ₩19,841 | ₩17,802 | ₩17,829 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,977 | ₩19,452 | ₩17,977 | ₩19,332 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,339 | ₩18,486 | ₩17,775 | ₩17,775 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,969 | ₩19,184 | ₩17,842 | ₩18,164 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,513 | ₩19,640 | ₩18,366 | ₩18,996 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,452 | ₩19,949 | ₩18,540 | ₩18,862 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,330 | ₩21,330 | ₩19,452 | ₩19,466 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,639 | ₩22,981 | ₩21,357 | ₩21,465 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,902 | ₩22,283 | ₩18,312 | ₩21,290 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,553 | ₩21,451 | ₩18,111 | ₩20,298 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,148 | ₩24,966 | ₩16,662 | ₩19,050 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,412 | ₩32,412 | ₩29,943 | ₩30,855 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,526 | ₩32,438 | ₩30,520 | ₩30,788 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,485 | ₩33,941 | ₩32,036 | ₩32,438 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,962 | ₩33,659 | ₩31,580 | ₩33,176 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,580 | ₩34,115 | ₩31,580 | ₩33,002 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,512 | ₩33,847 | ₩32,868 | ₩33,592 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩34,062 | ₩34,209 | ₩33,565 | ₩33,686 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩34,062 | ₩34,893 | ₩33,552 | ₩33,552 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,922 | ₩35,511 | ₩30,855 | ₩34,290 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,888 | ₩33,391 | ₩31,459 | ₩32,130 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,289 | ₩36,289 | ₩31,768 | ₩31,942 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,251 | ₩34,370 | ₩31,794 | ₩33,418 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩32,036 | ₩33,042 | ₩31,177 | ₩32,076 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,808 | ₩32,881 | ₩31,244 | ₩32,412 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,552 | ₩34,035 | ₩31,660 | ₩32,827 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,880 | ₩35,256 | ₩32,680 | ₩34,343 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,592 | ₩35,551 | ₩32,224 | ₩35,551 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,539 | ₩34,639 | ₩32,385 | ₩34,048 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,892 | ₩36,892 | ₩33,552 | ₩34,089 | -7.60% | 1.5만 |
|---|