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 | ₩25,544 | ₩25,544 | ₩24,782 | ₩24,996 | -2.15% | 4.1천 |
| 2026.10.08 | ₩24,956 | ₩25,985 | ₩24,528 | ₩25,424 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,474 | ₩25,544 | ₩24,274 | ₩25,009 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,076 | ₩26,026 | ₩24,742 | ₩24,742 | -1.33% | 4만 |
| 2026.10.05 | ₩25,143 | ₩25,517 | ₩24,661 | ₩25,036 | -0.43% | 1.6만 |
| 2026.10.02 | ₩25,945 | ₩26,467 | ₩25,437 | ₩25,437 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,718 | ₩26,841 | ₩25,691 | ₩25,878 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,467 | ₩27,323 | ₩25,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,748 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩27,978 | ₩27,978 | ₩26,320 | ₩26,668 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,149 | ₩27,657 | ₩26,761 | ₩27,149 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,590 | ₩29,449 | ₩27,590 | ₩28,072 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,085 | ₩28,099 | ₩27,042 | ₩27,818 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,139 | ₩28,299 | ₩27,055 | ₩27,737 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,339 | ₩28,741 | ₩27,564 | ₩28,192 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,583 | ₩29,824 | ₩27,617 | ₩27,818 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,794 | ₩29,824 | ₩28,433 | ₩29,703 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,339 | ₩28,741 | ₩28,125 | ₩28,500 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,350 | ₩28,045 | ₩25,785 | ₩27,791 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,550 | ₩27,911 | ₩26,641 | ₩27,149 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,580 | ₩28,901 | ₩27,109 | ₩27,564 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩27,978 | ₩29,102 | ₩27,256 | ₩28,914 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,812 | ₩28,099 | ₩25,130 | ₩28,045 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,718 | ₩26,079 | ₩25,330 | ₩25,410 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,143 | ₩26,199 | ₩24,728 | ₩26,079 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,344 | ₩25,892 | ₩24,207 | ₩25,451 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,347 | ₩27,162 | ₩24,875 | ₩25,089 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,143 | ₩26,480 | ₩25,143 | ₩26,119 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,624 | ₩26,213 | ₩24,715 | ₩25,638 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,357 | ₩26,868 | ₩25,357 | ₩25,598 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,523 | ₩28,353 | ₩26,347 | ₩26,387 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,741 | ₩28,741 | ₩27,617 | ₩27,617 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,189 | ₩28,366 | ₩26,360 | ₩28,219 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,286 | ₩28,593 | ₩26,173 | ₩27,055 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,715 | ₩28,085 | ₩23,645 | ₩28,085 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,076 | ₩25,772 | ₩24,675 | ₩25,156 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,758 | ₩25,825 | ₩24,675 | ₩25,745 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,079 | ₩26,721 | ₩25,651 | ₩25,651 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩25,999 | ₩26,079 | ₩25,691 | ₩25,985 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,079 | ₩27,082 | ₩25,665 | ₩26,052 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,581 | ₩26,052 | ₩24,447 | ₩25,945 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,153 | ₩25,130 | ₩23,806 | ₩24,715 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,033 | ₩24,608 | ₩23,485 | ₩24,568 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,167 | ₩24,728 | ₩23,391 | ₩24,033 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,143 | ₩25,611 | ₩23,899 | ₩24,581 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,340 | ₩26,106 | ₩23,685 | ₩25,410 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,739 | ₩25,972 | ₩22,749 | ₩25,344 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,367 | ₩28,259 | ₩24,073 | ₩25,611 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,036 | ₩26,026 | ₩24,100 | ₩24,340 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,079 | ₩26,748 | ₩24,354 | ₩24,956 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,130 | ₩25,584 | ₩25,076 | ₩25,210 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,293 | ₩26,293 | ₩26,293 | ₩26,293 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,748 | ₩26,815 | ₩25,076 | ₩25,076 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,574 | ₩26,574 | ₩25,424 | ₩25,678 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,443 | ₩27,443 | ₩25,905 | ₩27,015 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,657 | ₩27,711 | ₩27,283 | ₩27,283 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩27,925 | ₩27,925 | ₩27,416 | ₩27,416 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,229 | ₩28,299 | ₩27,229 | ₩28,139 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,882 | ₩27,363 | ₩25,892 | ₩27,015 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,269 | ₩27,269 | ₩26,467 | ₩26,801 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,440 | ₩27,149 | ₩25,303 | ₩26,989 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,260 | ₩26,748 | ₩24,260 | ₩26,440 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,314 | ₩24,595 | ₩24,127 | ₩24,260 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,461 | ₩24,461 | ₩24,140 | ₩24,140 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,909 | ₩24,675 | ₩22,762 | ₩24,474 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,642 | ₩23,070 | ₩21,906 | ₩23,070 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,268 | ₩22,615 | ₩22,268 | ₩22,615 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,214 | ₩22,615 | ₩22,080 | ₩22,455 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,696 | ₩22,696 | ₩21,973 | ₩22,696 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,415 | ₩22,736 | ₩22,241 | ₩22,669 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,134 | ₩22,802 | ₩21,947 | ₩22,589 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,762 | ₩23,070 | ₩22,736 | ₩23,070 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,749 | ₩22,776 | ₩22,736 | ₩22,776 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,575 | ₩23,003 | ₩22,575 | ₩23,003 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,719 | ₩23,070 | ₩21,478 | ₩23,057 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,067 | ₩22,736 | ₩21,706 | ₩21,706 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,067 | ₩22,722 | ₩22,067 | ₩22,094 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,224 | ₩22,067 | ₩21,224 | ₩21,947 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩21,933 | ₩21,933 | ₩21,198 | ₩21,840 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩22,936 | ₩22,936 | ₩21,545 | ₩21,799 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,067 | ₩23,164 | ₩22,067 | ₩22,950 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,810 | ₩22,655 | ₩20,462 | ₩22,067 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,224 | ₩21,398 | ₩20,823 | ₩21,091 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,398 | ₩21,666 | ₩21,091 | ₩21,251 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,171 | ₩21,652 | ₩21,158 | ₩21,652 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,689 | ₩21,478 | ₩20,689 | ₩21,064 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,920 | ₩21,933 | ₩20,743 | ₩21,492 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,853 | ₩22,054 | ₩20,730 | ₩21,706 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,843 | ₩22,843 | ₩20,770 | ₩21,318 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,468 | ₩22,923 | ₩22,334 | ₩22,334 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,682 | ₩22,909 | ₩22,227 | ₩22,227 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,070 | ₩23,404 | ₩22,669 | ₩22,802 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,297 | ₩23,404 | ₩22,802 | ₩23,190 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,736 | ₩23,364 | ₩22,482 | ₩22,736 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,696 | ₩23,418 | ₩21,679 | ₩22,562 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,736 | ₩22,990 | ₩22,161 | ₩22,589 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩22,990 | ₩23,444 | ₩22,629 | ₩22,722 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,150 | ₩23,779 | ₩22,883 | ₩23,351 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,190 | ₩23,458 | ₩22,923 | ₩23,150 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,602 | ₩25,103 | ₩22,067 | ₩22,909 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,415 | ₩22,669 | ₩21,933 | ₩22,334 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,909 | ₩22,909 | ₩21,866 | ₩22,080 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,083 | ₩23,083 | ₩22,107 | ₩22,201 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,097 | ₩23,872 | ₩22,883 | ₩23,150 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,749 | ₩23,752 | ₩22,254 | ₩23,444 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩23,003 | ₩23,003 | ₩22,067 | ₩22,428 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,765 | ₩23,765 | ₩23,284 | ₩23,551 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,468 | ₩23,083 | ₩22,468 | ₩22,829 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,303 | ₩25,303 | ₩22,361 | ₩22,415 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,213 | ₩26,213 | ₩25,451 | ₩25,878 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩25,972 | ₩26,427 | ₩24,755 | ₩25,745 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,878 | ₩26,721 | ₩24,554 | ₩26,052 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,812 | ₩26,467 | ₩25,812 | ₩25,932 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,410 | ₩26,133 | ₩23,565 | ₩26,133 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩24,020 | ₩25,277 | ₩23,739 | ₩25,277 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,073 | ₩24,996 | ₩23,337 | ₩23,605 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,086 | ₩24,086 | ₩24,086 | ₩24,086 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,127 | ₩24,528 | ₩24,127 | ₩24,528 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,835 | ₩25,063 | ₩24,033 | ₩24,340 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,728 | ₩25,250 | ₩23,418 | ₩24,956 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,086 | ₩25,410 | ₩23,859 | ₩24,020 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,648 | ₩25,210 | ₩24,086 | ₩24,568 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,648 | ₩24,728 | ₩24,300 | ₩24,300 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,210 | ₩25,210 | ₩24,742 | ₩24,889 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,223 | ₩25,223 | ₩25,076 | ₩25,076 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,119 | ₩26,387 | ₩25,063 | ₩25,263 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,367 | ₩26,133 | ₩23,819 | ₩26,133 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩24,996 | ₩25,130 | ₩24,367 | ₩24,367 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,100 | ₩25,237 | ₩23,378 | ₩24,394 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,755 | ₩24,755 | ₩23,404 | ₩24,434 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,538 | ₩23,806 | ₩21,519 | ₩22,883 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,404 | ₩23,592 | ₩22,455 | ₩23,592 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,492 | ₩23,337 | ₩21,398 | ₩23,003 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,562 | ₩23,190 | ₩21,639 | ₩21,639 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,535 | ₩23,806 | ₩21,987 | ₩22,736 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,822 | ₩24,942 | ₩22,094 | ₩22,482 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,638 | ₩26,146 | ₩24,822 | ₩24,996 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,076 | ₩26,066 | ₩25,076 | ₩25,638 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,718 | ₩25,718 | ₩24,822 | ₩25,009 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,638 | ₩25,745 | ₩24,073 | ₩24,822 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,661 | ₩25,638 | ₩24,100 | ₩25,397 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,638 | ₩25,718 | ₩24,073 | ₩24,234 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,501 | ₩25,865 | ₩24,474 | ₩25,531 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,761 | ₩27,751 | ₩24,421 | ₩24,942 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,775 | ₩27,256 | ₩26,427 | ₩27,069 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,306 | ₩27,457 | ₩26,213 | ₩26,708 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩25,945 | ₩27,483 | ₩25,357 | ₩25,464 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,908 | ₩26,908 | ₩25,277 | ₩25,812 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,553 | ₩29,610 | ₩26,654 | ₩26,654 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,919 | ₩29,423 | ₩25,517 | ₩28,500 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,213 | ₩26,748 | ₩25,558 | ₩26,347 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,501 | ₩27,577 | ₩24,501 | ₩26,146 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,748 | ₩27,898 | ₩24,287 | ₩24,501 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩28,981 | ₩30,827 | ₩28,567 | ₩29,048 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,439 | ₩30,854 | ₩29,088 | ₩30,091 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,423 | ₩31,763 | ₩28,981 | ₩30,439 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩27,925 | ₩29,650 | ₩27,684 | ₩28,179 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,210 | ₩28,219 | ₩25,143 | ₩27,978 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,123 | ₩24,661 | ₩22,589 | ₩24,661 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,060 | ₩24,060 | ₩22,388 | ₩23,043 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,618 | ₩23,899 | ₩22,776 | ₩23,110 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,060 | ₩24,113 | ₩23,311 | ₩23,418 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,404 | ₩23,404 | ₩22,789 | ₩23,311 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,404 | ₩23,404 | ₩22,495 | ₩22,802 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,859 | ₩24,314 | ₩23,271 | ₩23,404 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,621 | ₩24,621 | ₩23,832 | ₩24,327 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,878 | ₩25,878 | ₩23,832 | ₩24,100 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,327 | ₩25,892 | ₩23,953 | ₩25,598 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,624 | ₩26,507 | ₩24,314 | ₩24,314 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,589 | ₩27,002 | ₩22,589 | ₩25,437 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,080 | ₩23,578 | ₩21,666 | ₩21,960 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,452 | ₩23,083 | ₩21,144 | ₩21,398 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩23,003 | ₩23,003 | ₩20,730 | ₩22,040 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,792 | ₩24,153 | ₩21,559 | ₩22,067 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,538 | ₩24,421 | ₩23,538 | ₩23,699 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,220 | ₩24,381 | ₩23,658 | ₩23,699 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,618 | ₩24,447 | ₩22,655 | ₩24,447 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,605 | ₩24,474 | ₩23,030 | ₩23,164 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,702 | ₩24,996 | ₩22,214 | ₩23,431 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,210 | ₩25,223 | ₩23,404 | ₩24,541 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,889 | ₩25,170 | ₩23,605 | ₩24,969 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,234 | ₩25,584 | ₩23,926 | ₩25,250 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,678 | ₩25,678 | ₩24,086 | ₩24,247 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,862 | ₩26,855 | ₩24,354 | ₩25,437 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩26,922 | ₩26,922 | ₩25,424 | ₩25,437 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,069 | ₩27,069 | ₩26,240 | ₩26,681 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,671 | ₩27,671 | ₩26,226 | ₩26,935 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,213 | ₩27,697 | ₩26,213 | ₩27,697 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,416 | ₩27,978 | ₩26,935 | ₩27,724 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩28,018 | ₩28,754 | ₩26,734 | ₩28,045 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,751 | ₩28,018 | ₩26,079 | ₩27,831 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,404 | ₩26,026 | ₩23,271 | ₩25,999 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,544 | ₩25,678 | ₩22,976 | ₩23,190 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,117 | ₩27,082 | ₩20,596 | ₩25,772 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,328 | ₩21,666 | ₩20,061 | ₩20,355 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,462 | ₩21,412 | ₩19,860 | ₩20,195 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,261 | ₩21,211 | ₩19,887 | ₩19,967 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,315 | ₩21,519 | ₩19,646 | ₩20,355 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,331 | ₩21,412 | ₩19,820 | ₩20,328 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,863 | ₩22,562 | ₩20,382 | ₩21,091 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩21,010 | ₩21,064 | ₩19,900 | ₩21,064 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,730 | ₩21,465 | ₩19,874 | ₩20,074 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,636 | ₩21,585 | ₩19,325 | ₩20,088 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,559 | ₩21,866 | ₩19,553 | ₩19,927 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,315 | ₩21,345 | ₩18,750 | ₩20,542 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,261 | ₩21,666 | ₩19,820 | ₩19,833 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,278 | ₩22,736 | ₩19,793 | ₩20,903 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩21,933 | ₩22,615 | ₩20,208 | ₩21,117 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,401 | ₩23,444 | ₩21,612 | ₩22,147 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,866 | ₩22,669 | ₩20,903 | ₩22,308 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,278 | ₩22,401 | ₩21,278 | ₩22,401 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,730 | ₩21,278 | ₩20,395 | ₩21,278 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,308 | ₩22,308 | ₩20,061 | ₩20,061 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,305 | ₩22,589 | ₩21,251 | ₩22,094 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,850 | ₩22,120 | ₩20,061 | ₩21,318 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩19,940 | ₩20,730 | ₩19,258 | ₩20,342 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,392 | ₩19,900 | ₩18,857 | ₩19,218 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,352 | ₩20,061 | ₩19,232 | ₩19,887 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,192 | ₩19,633 | ₩18,630 | ₩18,630 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,680 | ₩19,606 | ₩17,680 | ₩19,606 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,386 | ₩18,295 | ₩16,610 | ₩17,747 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,202 | ₩18,683 | ₩17,119 | ₩17,132 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,780 | ₩19,780 | ₩17,747 | ₩17,774 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,921 | ₩19,392 | ₩17,921 | ₩19,272 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,282 | ₩18,429 | ₩17,720 | ₩17,720 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,911 | ₩19,125 | ₩17,787 | ₩18,108 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,456 | ₩19,579 | ₩18,309 | ₩18,937 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,392 | ₩19,887 | ₩18,483 | ₩18,804 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,265 | ₩21,265 | ₩19,392 | ₩19,406 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,572 | ₩22,909 | ₩21,291 | ₩21,398 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,844 | ₩22,214 | ₩18,255 | ₩21,224 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,496 | ₩21,385 | ₩18,055 | ₩20,235 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,073 | ₩24,889 | ₩16,610 | ₩18,991 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,311 | ₩32,311 | ₩29,851 | ₩30,760 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,429 | ₩32,338 | ₩30,426 | ₩30,693 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,381 | ₩33,836 | ₩31,937 | ₩32,338 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,860 | ₩33,555 | ₩31,482 | ₩33,074 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,482 | ₩34,010 | ₩31,482 | ₩32,900 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,408 | ₩33,742 | ₩32,766 | ₩33,488 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩33,956 | ₩34,103 | ₩33,461 | ₩33,582 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩33,956 | ₩34,786 | ₩33,448 | ₩33,448 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,827 | ₩35,401 | ₩30,760 | ₩34,184 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,790 | ₩33,288 | ₩31,362 | ₩32,030 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,176 | ₩36,176 | ₩31,669 | ₩31,843 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,151 | ₩34,264 | ₩31,696 | ₩33,314 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩31,937 | ₩32,940 | ₩31,081 | ₩31,977 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,710 | ₩32,779 | ₩31,148 | ₩32,311 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,448 | ₩33,930 | ₩31,562 | ₩32,726 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,772 | ₩35,147 | ₩32,579 | ₩34,237 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,488 | ₩35,441 | ₩32,124 | ₩35,441 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,435 | ₩34,531 | ₩32,285 | ₩33,943 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,778 | ₩36,778 | ₩33,448 | ₩33,983 | -7.60% | 1.5만 |
|---|