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 | ₩25,538 | ₩25,538 | ₩24,776 | ₩24,990 | -2.15% | 4.1천 |
| 2026.10.08 | ₩24,950 | ₩25,979 | ₩24,522 | ₩25,418 | +1.88% | 2.9만 |
| 2026.10.07 | ₩24,469 | ₩25,538 | ₩24,268 | ₩25,003 | +2.19% | 4.8만 |
| 2026.10.06 | ₩25,070 | ₩26,020 | ₩24,736 | ₩24,736 | -1.33% | 4만 |
| 2026.10.05 | ₩25,137 | ₩25,511 | ₩24,656 | ₩25,030 | -0.43% | 1.6만 |
| 2026.10.02 | ₩25,939 | ₩26,461 | ₩25,431 | ₩25,431 | -1.96% | 4.8천 |
| 2026.10.01 | ₩25,712 | ₩26,835 | ₩25,685 | ₩25,872 | +0.62% | 3.4만 |
| 2026.09.30 | ₩26,461 | ₩27,317 | ₩25,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,742 |
| +1.06% |
| 10.3만 |
| 2026.09.29 | ₩27,972 | ₩27,972 | ₩26,314 | ₩26,661 | -4.68% | 5.9만 |
|---|
| 2026.09.28 | ₩27,143 | ₩27,651 | ₩26,755 | ₩27,143 | 0.00% | 9.8천 |
|---|
| 2026.09.25 | ₩27,584 | ₩29,443 | ₩27,584 | ₩28,065 | +1.75% | 4.3만 |
|---|
| 2026.09.24 | ₩28,079 | ₩28,092 | ₩27,036 | ₩27,811 | -0.95% | 9.3천 |
|---|
| 2026.09.23 | ₩28,132 | ₩28,293 | ₩27,049 | ₩27,731 | -1.43% | 5.1만 |
|---|
| 2026.09.22 | ₩28,333 | ₩28,734 | ₩27,557 | ₩28,186 | -0.52% | 12.3만 |
|---|
| 2026.09.21 | ₩29,576 | ₩29,817 | ₩27,611 | ₩27,811 | -5.97% | 15.8만 |
|---|
| 2026.09.18 | ₩28,787 | ₩29,817 | ₩28,426 | ₩29,697 | +3.16% | 2.5만 |
|---|
| 2026.09.17 | ₩28,333 | ₩28,734 | ₩28,119 | ₩28,493 | +0.57% | 1.1만 |
|---|
| 2026.09.16 | ₩27,343 | ₩28,039 | ₩25,779 | ₩27,785 | +1.61% | 7.9만 |
|---|
| 2026.09.15 | ₩27,544 | ₩27,905 | ₩26,635 | ₩27,143 | -1.46% | 2.8만 |
|---|
| 2026.09.14 | ₩28,573 | ₩28,894 | ₩27,103 | ₩27,557 | -3.56% | 1.6만 |
|---|
| 2026.09.11 | ₩27,972 | ₩29,095 | ₩27,250 | ₩28,908 | +3.35% | 9.7만 |
|---|
| 2026.09.10 | ₩25,806 | ₩28,092 | ₩25,124 | ₩28,039 | +8.65% | 8.6만 |
|---|
| 2026.09.09 | ₩25,712 | ₩26,073 | ₩25,324 | ₩25,405 | -1.20% | 3.6만 |
|---|
| 2026.09.08 | ₩25,137 | ₩26,193 | ₩24,723 | ₩26,073 | +3.72% | 9.2만 |
|---|
| 2026.09.04 | ₩25,338 | ₩25,886 | ₩24,201 | ₩25,445 | +0.42% | 10.9만 |
|---|
| 2026.09.03 | ₩26,340 | ₩27,156 | ₩24,870 | ₩25,084 | -4.77% | 12만 |
|---|
| 2026.09.02 | ₩25,137 | ₩26,474 | ₩25,137 | ₩26,113 | +3.88% | 11.1만 |
|---|
| 2026.09.01 | ₩25,618 | ₩26,207 | ₩24,709 | ₩25,632 | +0.05% | 11만 |
|---|
| 2026.08.31 | ₩25,351 | ₩26,862 | ₩25,351 | ₩25,592 | +0.95% | 3.9만 |
|---|
| 2026.08.28 | ₩27,517 | ₩28,346 | ₩26,340 | ₩26,381 | -4.13% | 2.2만 |
|---|
| 2026.08.27 | ₩28,734 | ₩28,734 | ₩27,611 | ₩27,611 | -3.91% | 1만 |
|---|
| 2026.08.26 | ₩27,183 | ₩28,359 | ₩26,354 | ₩28,212 | +3.79% | 6.2만 |
|---|
| 2026.08.25 | ₩28,279 | ₩28,587 | ₩26,167 | ₩27,049 | -4.35% | 24.1만 |
|---|
| 2026.08.24 | ₩24,709 | ₩28,079 | ₩23,640 | ₩28,079 | +13.64% | 3만 |
|---|
| 2026.08.21 | ₩25,070 | ₩25,766 | ₩24,669 | ₩25,150 | +0.32% | 6.8만 |
|---|
| 2026.08.20 | ₩25,752 | ₩25,819 | ₩24,669 | ₩25,739 | -0.05% | 3.9만 |
|---|
| 2026.08.19 | ₩26,073 | ₩26,715 | ₩25,645 | ₩25,645 | -1.64% | 2.3만 |
|---|
| 2026.08.18 | ₩25,993 | ₩26,073 | ₩25,685 | ₩25,979 | -0.05% | 3.4천 |
|---|
| 2026.08.17 | ₩26,073 | ₩27,076 | ₩25,659 | ₩26,046 | -0.10% | 6.6천 |
|---|
| 2026.08.14 | ₩24,576 | ₩26,046 | ₩24,442 | ₩25,939 | +5.55% | 8.8만 |
|---|
| 2026.08.13 | ₩24,148 | ₩25,124 | ₩23,800 | ₩24,709 | +2.33% | 3.3만 |
|---|
| 2026.08.12 | ₩24,027 | ₩24,602 | ₩23,479 | ₩24,562 | +2.23% | 6만 |
|---|
| 2026.08.11 | ₩24,161 | ₩24,723 | ₩23,386 | ₩24,027 | -0.55% | 4.1만 |
|---|
| 2026.08.10 | ₩25,137 | ₩25,605 | ₩23,894 | ₩24,576 | -2.23% | 3.1만 |
|---|
| 2026.08.07 | ₩24,335 | ₩26,100 | ₩23,680 | ₩25,405 | +4.40% | 13.1만 |
|---|
| 2026.08.06 | ₩23,733 | ₩25,966 | ₩22,744 | ₩25,338 | +6.76% | 2.6만 |
|---|
| 2026.08.05 | ₩24,362 | ₩28,252 | ₩24,067 | ₩25,605 | +5.10% | 33.5만 |
|---|
| 2026.08.04 | ₩25,030 | ₩26,020 | ₩24,094 | ₩24,335 | -2.78% | 1.7만 |
|---|
| 2026.08.03 | ₩26,073 | ₩26,742 | ₩24,348 | ₩24,950 | -4.31% | 2.3만 |
|---|
| 2026.07.31 | ₩25,124 | ₩25,578 | ₩25,070 | ₩25,204 | +0.32% | 1만 |
|---|
| 2026.07.30 | ₩26,287 | ₩26,287 | ₩26,287 | ₩26,287 | 0.00% | 900 |
|---|
| 2026.07.29 | ₩26,742 | ₩26,808 | ₩25,070 | ₩25,070 | -6.25% | 6.3천 |
|---|
| 2026.07.28 | ₩26,568 | ₩26,568 | ₩25,418 | ₩25,672 | -3.37% | 3.7천 |
|---|
| 2026.07.27 | ₩27,437 | ₩27,437 | ₩25,899 | ₩27,009 | -1.56% | 1.5만 |
|---|
| 2026.07.24 | ₩27,651 | ₩27,704 | ₩27,276 | ₩27,276 | -1.35% | 3천 |
|---|
| 2026.07.23 | ₩27,918 | ₩27,918 | ₩27,410 | ₩27,410 | -1.82% | 3천 |
|---|
| 2026.07.22 | ₩27,223 | ₩28,293 | ₩27,223 | ₩28,132 | +3.34% | 6.1천 |
|---|
| 2026.07.21 | ₩26,875 | ₩27,357 | ₩25,886 | ₩27,009 | +0.50% | 4천 |
|---|
| 2026.07.20 | ₩27,263 | ₩27,263 | ₩26,461 | ₩26,795 | -1.72% | 3.8천 |
|---|
| 2026.07.17 | ₩26,434 | ₩27,143 | ₩25,298 | ₩26,982 | +2.07% | 3.8만 |
|---|
| 2026.07.16 | ₩24,255 | ₩26,742 | ₩24,255 | ₩26,434 | +8.99% | 1.9만 |
|---|
| 2026.07.15 | ₩24,308 | ₩24,589 | ₩24,121 | ₩24,255 | -0.22% | 6.6천 |
|---|
| 2026.07.14 | ₩24,455 | ₩24,455 | ₩24,134 | ₩24,134 | -1.31% | 3.4천 |
|---|
| 2026.07.13 | ₩22,904 | ₩24,669 | ₩22,757 | ₩24,469 | +6.83% | 3.5만 |
|---|
| 2026.07.10 | ₩22,637 | ₩23,065 | ₩21,901 | ₩23,065 | +1.89% | 2.1만 |
|---|
| 2026.07.09 | ₩22,262 | ₩22,610 | ₩22,262 | ₩22,610 | +1.56% | 1.2만 |
|---|
| 2026.07.08 | ₩22,209 | ₩22,610 | ₩22,075 | ₩22,450 | +1.08% | 7.1천 |
|---|
| 2026.07.07 | ₩22,690 | ₩22,690 | ₩21,968 | ₩22,690 | 0.00% | 2.2천 |
|---|
| 2026.07.06 | ₩22,409 | ₩22,730 | ₩22,236 | ₩22,664 | +1.13% | 8.6천 |
|---|
| 2026.07.02 | ₩22,129 | ₩22,797 | ₩21,941 | ₩22,583 | +2.05% | 1.1만 |
|---|
| 2026.07.01 | ₩22,757 | ₩23,065 | ₩22,730 | ₩23,065 | +1.35% | 1.1만 |
|---|
| 2026.06.30 | ₩22,744 | ₩22,770 | ₩22,730 | ₩22,770 | +0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩22,570 | ₩22,998 | ₩22,570 | ₩22,998 | +1.90% | 4.8천 |
|---|
| 2026.06.26 | ₩21,714 | ₩23,065 | ₩21,474 | ₩23,051 | +6.16% | 2.1만 |
|---|
| 2026.06.25 | ₩22,062 | ₩22,730 | ₩21,701 | ₩21,701 | -1.64% | 1.3만 |
|---|
| 2026.06.24 | ₩22,062 | ₩22,717 | ₩22,062 | ₩22,089 | +0.12% | 4.8천 |
|---|
| 2026.06.23 | ₩21,219 | ₩22,062 | ₩21,219 | ₩21,941 | +3.40% | 6.7천 |
|---|
| 2026.06.22 | ₩21,928 | ₩21,928 | ₩21,193 | ₩21,835 | -0.43% | 7.3천 |
|---|
| 2026.06.18 | ₩22,931 | ₩22,931 | ₩21,540 | ₩21,794 | -4.96% | 7.3천 |
|---|
| 2026.06.17 | ₩22,062 | ₩23,158 | ₩22,062 | ₩22,944 | +4.00% | 7.4천 |
|---|
| 2026.06.16 | ₩20,805 | ₩22,650 | ₩20,457 | ₩22,062 | +6.04% | 3만 |
|---|
| 2026.06.15 | ₩21,219 | ₩21,393 | ₩20,818 | ₩21,086 | -0.63% | 8.5천 |
|---|
| 2026.06.12 | ₩21,393 | ₩21,661 | ₩21,086 | ₩21,246 | -0.69% | 1.8만 |
|---|
| 2026.06.11 | ₩21,166 | ₩21,647 | ₩21,153 | ₩21,647 | +2.27% | 5.4천 |
|---|
| 2026.06.10 | ₩20,685 | ₩21,474 | ₩20,685 | ₩21,059 | +1.81% | 5.1천 |
|---|
| 2026.06.09 | ₩21,915 | ₩21,928 | ₩20,738 | ₩21,487 | -1.95% | 7.7천 |
|---|
| 2026.06.08 | ₩21,848 | ₩22,048 | ₩20,725 | ₩21,701 | -0.67% | 6.8천 |
|---|
| 2026.06.05 | ₩22,837 | ₩22,837 | ₩20,765 | ₩21,313 | -6.67% | 6천 |
|---|
| 2026.06.04 | ₩22,463 | ₩22,918 | ₩22,329 | ₩22,329 | -0.60% | 1.9천 |
|---|
| 2026.06.03 | ₩22,677 | ₩22,904 | ₩22,222 | ₩22,222 | -2.00% | 3.4천 |
|---|
| 2026.06.02 | ₩23,065 | ₩23,399 | ₩22,664 | ₩22,797 | -1.16% | 7.6천 |
|---|
| 2026.06.01 | ₩23,292 | ₩23,399 | ₩22,797 | ₩23,185 | -0.46% | 3천 |
|---|
| 2026.05.29 | ₩22,730 | ₩23,359 | ₩22,476 | ₩22,730 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩22,690 | ₩23,412 | ₩21,674 | ₩22,557 | -0.59% | 1.6만 |
|---|
| 2026.05.27 | ₩22,730 | ₩22,984 | ₩22,155 | ₩22,583 | -0.65% | 9.3천 |
|---|
| 2026.05.26 | ₩22,984 | ₩23,439 | ₩22,623 | ₩22,717 | -1.16% | 6.8천 |
|---|
| 2026.05.22 | ₩23,145 | ₩23,773 | ₩22,877 | ₩23,345 | +0.87% | 5.5천 |
|---|
| 2026.05.21 | ₩23,185 | ₩23,452 | ₩22,918 | ₩23,145 | -0.17% | 5.4천 |
|---|
| 2026.05.20 | ₩22,597 | ₩25,097 | ₩22,062 | ₩22,904 | +1.36% | 1.7만 |
|---|
| 2026.05.19 | ₩22,409 | ₩22,664 | ₩21,928 | ₩22,329 | -0.36% | 6.3천 |
|---|
| 2026.05.18 | ₩22,904 | ₩22,904 | ₩21,861 | ₩22,075 | -3.62% | 3.5천 |
|---|
| 2026.05.15 | ₩23,078 | ₩23,078 | ₩22,102 | ₩22,196 | -3.82% | 5천 |
|---|
| 2026.05.14 | ₩23,091 | ₩23,867 | ₩22,877 | ₩23,145 | +0.23% | 7천 |
|---|
| 2026.05.13 | ₩22,744 | ₩23,747 | ₩22,249 | ₩23,439 | +3.06% | 7.8천 |
|---|
| 2026.05.12 | ₩22,998 | ₩22,998 | ₩22,062 | ₩22,423 | -2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩23,760 | ₩23,760 | ₩23,279 | ₩23,546 | -0.90% | 7.8천 |
|---|
| 2026.05.08 | ₩22,463 | ₩23,078 | ₩22,463 | ₩22,824 | +1.61% | 1.1만 |
|---|
| 2026.05.07 | ₩25,298 | ₩25,298 | ₩22,356 | ₩22,409 | -11.42% | 2.8만 |
|---|
| 2026.05.06 | ₩26,207 | ₩26,207 | ₩25,445 | ₩25,872 | -1.28% | 1.1만 |
|---|
| 2026.05.05 | ₩25,966 | ₩26,421 | ₩24,749 | ₩25,739 | -0.88% | 1.5만 |
|---|
| 2026.05.04 | ₩25,872 | ₩26,715 | ₩24,549 | ₩26,046 | +0.67% | 1.4만 |
|---|
| 2026.05.01 | ₩25,806 | ₩26,461 | ₩25,806 | ₩25,926 | +0.47% | 3.5천 |
|---|
| 2026.04.30 | ₩25,405 | ₩26,127 | ₩23,559 | ₩26,127 | +2.84% | 1.1만 |
|---|
| 2026.04.29 | ₩24,014 | ₩25,271 | ₩23,733 | ₩25,271 | +5.23% | 1.5만 |
|---|
| 2026.04.28 | ₩24,067 | ₩24,990 | ₩23,332 | ₩23,599 | -1.94% | 8.9천 |
|---|
| 2026.04.27 | ₩24,081 | ₩24,081 | ₩24,081 | ₩24,081 | 0.00% | 2.8천 |
|---|
| 2026.04.24 | ₩24,121 | ₩24,522 | ₩24,121 | ₩24,522 | +1.66% | 5.1천 |
|---|
| 2026.04.23 | ₩24,830 | ₩25,057 | ₩24,027 | ₩24,335 | -1.99% | 1.2만 |
|---|
| 2026.04.22 | ₩24,723 | ₩25,244 | ₩23,412 | ₩24,950 | +0.92% | 3만 |
|---|
| 2026.04.21 | ₩24,081 | ₩25,405 | ₩23,854 | ₩24,014 | -0.28% | 5.7만 |
|---|
| 2026.04.20 | ₩24,642 | ₩25,204 | ₩24,081 | ₩24,562 | -0.33% | 5천 |
|---|
| 2026.04.17 | ₩24,642 | ₩24,723 | ₩24,295 | ₩24,295 | -1.41% | 4.8천 |
|---|
| 2026.04.16 | ₩25,204 | ₩25,204 | ₩24,736 | ₩24,883 | -1.27% | 2.5천 |
|---|
| 2026.04.15 | ₩25,217 | ₩25,217 | ₩25,070 | ₩25,070 | -0.58% | 900 |
|---|
| 2026.04.14 | ₩26,113 | ₩26,381 | ₩25,057 | ₩25,257 | -3.28% | 9천 |
|---|
| 2026.04.13 | ₩24,362 | ₩26,127 | ₩23,813 | ₩26,127 | +7.24% | 1.5만 |
|---|
| 2026.04.10 | ₩24,990 | ₩25,124 | ₩24,362 | ₩24,362 | -2.51% | 6.3천 |
|---|
| 2026.04.09 | ₩24,094 | ₩25,231 | ₩23,372 | ₩24,388 | +1.22% | 1.9만 |
|---|
| 2026.04.08 | ₩24,749 | ₩24,749 | ₩23,399 | ₩24,428 | -1.30% | 2만 |
|---|
| 2026.04.07 | ₩23,533 | ₩23,800 | ₩21,514 | ₩22,877 | -2.78% | 3.7만 |
|---|
| 2026.04.06 | ₩23,399 | ₩23,586 | ₩22,450 | ₩23,586 | +0.80% | 4.2만 |
|---|
| 2026.04.02 | ₩21,487 | ₩23,332 | ₩21,393 | ₩22,998 | +7.03% | 5.5천 |
|---|
| 2026.04.01 | ₩22,557 | ₩23,185 | ₩21,634 | ₩21,634 | -4.09% | 1.4만 |
|---|
| 2026.03.31 | ₩22,530 | ₩23,800 | ₩21,982 | ₩22,730 | +0.89% | 1.4만 |
|---|
| 2026.03.30 | ₩24,816 | ₩24,937 | ₩22,089 | ₩22,476 | -9.43% | 4.8만 |
|---|
| 2026.03.27 | ₩25,632 | ₩26,140 | ₩24,816 | ₩24,990 | -2.50% | 2.7만 |
|---|
| 2026.03.26 | ₩25,070 | ₩26,060 | ₩25,070 | ₩25,632 | +2.24% | 1.3만 |
|---|
| 2026.03.25 | ₩25,712 | ₩25,712 | ₩24,816 | ₩25,003 | -2.76% | 9.9천 |
|---|
| 2026.03.24 | ₩25,632 | ₩25,739 | ₩24,067 | ₩24,816 | -3.18% | 3.3만 |
|---|
| 2026.03.23 | ₩24,656 | ₩25,632 | ₩24,094 | ₩25,391 | +2.98% | 3.7만 |
|---|
| 2026.03.20 | ₩25,632 | ₩25,712 | ₩24,067 | ₩24,228 | -5.48% | 1.4만 |
|---|
| 2026.03.19 | ₩24,495 | ₩25,859 | ₩24,469 | ₩25,525 | +4.20% | 1.8만 |
|---|
| 2026.03.18 | ₩26,755 | ₩27,744 | ₩24,415 | ₩24,937 | -6.80% | 3.9만 |
|---|
| 2026.03.17 | ₩26,768 | ₩27,250 | ₩26,421 | ₩27,062 | +1.10% | 1.3만 |
|---|
| 2026.03.16 | ₩26,300 | ₩27,450 | ₩26,207 | ₩26,701 | +1.53% | 5.2천 |
|---|
| 2026.03.13 | ₩25,939 | ₩27,477 | ₩25,351 | ₩25,458 | -1.86% | 2.3만 |
|---|
| 2026.03.12 | ₩26,902 | ₩26,902 | ₩25,271 | ₩25,806 | -4.08% | 1.8만 |
|---|
| 2026.03.11 | ₩28,547 | ₩29,603 | ₩26,648 | ₩26,648 | -6.65% | 5.7만 |
|---|
| 2026.03.10 | ₩25,913 | ₩29,416 | ₩25,511 | ₩28,493 | +9.96% | 6.2만 |
|---|
| 2026.03.09 | ₩26,207 | ₩26,742 | ₩25,552 | ₩26,340 | +0.51% | 2.3만 |
|---|
| 2026.03.06 | ₩24,495 | ₩27,571 | ₩24,495 | ₩26,140 | +6.71% | 5.3만 |
|---|
| 2026.03.05 | ₩26,742 | ₩27,891 | ₩24,281 | ₩24,495 | -8.40% | 5.1만 |
|---|
| 2026.03.04 | ₩28,975 | ₩30,820 | ₩28,560 | ₩29,041 | +0.23% | 2.6만 |
|---|
| 2026.03.03 | ₩30,432 | ₩30,846 | ₩29,081 | ₩30,084 | -1.14% | 4.3만 |
|---|
| 2026.03.02 | ₩29,416 | ₩31,756 | ₩28,975 | ₩30,432 | +3.45% | 3.3만 |
|---|
| 2026.02.27 | ₩27,918 | ₩29,643 | ₩27,678 | ₩28,172 | +0.91% | 2.9만 |
|---|
| 2026.02.26 | ₩25,204 | ₩28,212 | ₩25,137 | ₩27,972 | +10.98% | 3만 |
|---|
| 2026.02.25 | ₩23,118 | ₩24,656 | ₩22,583 | ₩24,656 | +6.65% | 3만 |
|---|
| 2026.02.24 | ₩24,054 | ₩24,054 | ₩22,383 | ₩23,038 | -4.22% | 9.5천 |
|---|
| 2026.02.23 | ₩23,613 | ₩23,894 | ₩22,770 | ₩23,105 | -2.15% | 6.3천 |
|---|
| 2026.02.20 | ₩24,054 | ₩24,108 | ₩23,305 | ₩23,412 | -2.67% | 1.6만 |
|---|
| 2026.02.19 | ₩23,399 | ₩23,399 | ₩22,784 | ₩23,305 | -0.40% | 3.3천 |
|---|
| 2026.02.18 | ₩23,399 | ₩23,399 | ₩22,490 | ₩22,797 | -2.57% | 9.5천 |
|---|
| 2026.02.17 | ₩23,854 | ₩24,308 | ₩23,265 | ₩23,399 | -1.91% | 6.1천 |
|---|
| 2026.02.13 | ₩24,616 | ₩24,616 | ₩23,827 | ₩24,321 | -1.19% | 2.8천 |
|---|
| 2026.02.12 | ₩25,872 | ₩25,872 | ₩23,827 | ₩24,094 | -6.87% | 1.6만 |
|---|
| 2026.02.11 | ₩24,321 | ₩25,886 | ₩23,947 | ₩25,592 | +5.22% | 3만 |
|---|
| 2026.02.10 | ₩25,618 | ₩26,501 | ₩24,308 | ₩24,308 | -5.11% | 2.1만 |
|---|
| 2026.02.09 | ₩22,583 | ₩26,996 | ₩22,583 | ₩25,431 | +12.61% | 2.6만 |
|---|
| 2026.02.06 | ₩22,075 | ₩23,573 | ₩21,661 | ₩21,955 | -0.55% | 3.9만 |
|---|
| 2026.02.05 | ₩21,447 | ₩23,078 | ₩21,139 | ₩21,393 | -0.25% | 3.1만 |
|---|
| 2026.02.04 | ₩22,998 | ₩22,998 | ₩20,725 | ₩22,035 | -4.19% | 1.3만 |
|---|
| 2026.02.03 | ₩23,787 | ₩24,148 | ₩21,554 | ₩22,062 | -7.25% | 1만 |
|---|
| 2026.02.02 | ₩23,533 | ₩24,415 | ₩23,533 | ₩23,693 | +0.68% | 4.2천 |
|---|
| 2026.01.30 | ₩24,215 | ₩24,375 | ₩23,653 | ₩23,693 | -2.15% | 2.1만 |
|---|
| 2026.01.29 | ₩23,613 | ₩24,442 | ₩22,650 | ₩24,442 | +3.51% | 4.7만 |
|---|
| 2026.01.28 | ₩23,599 | ₩24,469 | ₩23,025 | ₩23,158 | -1.87% | 6.9만 |
|---|
| 2026.01.27 | ₩24,696 | ₩24,990 | ₩22,209 | ₩23,426 | -5.14% | 2.7만 |
|---|
| 2026.01.26 | ₩25,204 | ₩25,217 | ₩23,399 | ₩24,535 | -2.65% | 3.1만 |
|---|
| 2026.01.23 | ₩24,883 | ₩25,164 | ₩23,599 | ₩24,963 | +0.32% | 2.2만 |
|---|
| 2026.01.22 | ₩24,228 | ₩25,578 | ₩23,920 | ₩25,244 | +4.19% | 1.4만 |
|---|
| 2026.01.21 | ₩25,672 | ₩25,672 | ₩24,081 | ₩24,241 | -5.57% | 1.8만 |
|---|
| 2026.01.20 | ₩24,856 | ₩26,849 | ₩24,348 | ₩25,431 | +2.31% | 3.3만 |
|---|
| 2026.01.16 | ₩26,915 | ₩26,915 | ₩25,418 | ₩25,431 | -5.51% | 9.8천 |
|---|
| 2026.01.15 | ₩27,062 | ₩27,062 | ₩26,234 | ₩26,675 | -1.43% | 2.7천 |
|---|
| 2026.01.14 | ₩27,664 | ₩27,664 | ₩26,220 | ₩26,929 | -2.66% | 1.2만 |
|---|
| 2026.01.13 | ₩26,207 | ₩27,691 | ₩26,207 | ₩27,691 | +5.66% | 1.5만 |
|---|
| 2026.01.12 | ₩27,410 | ₩27,972 | ₩26,929 | ₩27,718 | +1.12% | 2.4만 |
|---|
| 2026.01.09 | ₩28,012 | ₩28,747 | ₩26,728 | ₩28,039 | +0.10% | 7.7만 |
|---|
| 2026.01.08 | ₩27,744 | ₩28,012 | ₩26,073 | ₩27,825 | +0.29% | 2.8만 |
|---|
| 2026.01.07 | ₩23,399 | ₩26,020 | ₩23,265 | ₩25,993 | +11.09% | 7.5만 |
|---|
| 2026.01.06 | ₩25,538 | ₩25,672 | ₩22,971 | ₩23,185 | -9.21% | 4.1만 |
|---|
| 2026.01.05 | ₩21,112 | ₩27,076 | ₩20,591 | ₩25,766 | +22.04% | 18.7만 |
|---|
| 2026.01.02 | ₩20,324 | ₩21,661 | ₩20,056 | ₩20,350 | +0.13% | 4.6만 |
|---|
| 2025.12.31 | ₩20,457 | ₩21,407 | ₩19,856 | ₩20,190 | -1.31% | 4.3만 |
|---|
| 2025.12.30 | ₩20,257 | ₩21,206 | ₩19,882 | ₩19,963 | -1.45% | 8.3만 |
|---|
| 2025.12.29 | ₩20,310 | ₩21,514 | ₩19,642 | ₩20,350 | +0.20% | 13만 |
|---|
| 2025.12.26 | ₩21,326 | ₩21,407 | ₩19,816 | ₩20,324 | -4.70% | 18.8만 |
|---|
| 2025.12.24 | ₩20,858 | ₩22,557 | ₩20,377 | ₩21,086 | +1.09% | 5.5만 |
|---|
| 2025.12.23 | ₩21,006 | ₩21,059 | ₩19,896 | ₩21,059 | +0.25% | 2.1만 |
|---|
| 2025.12.22 | ₩20,725 | ₩21,460 | ₩19,869 | ₩20,070 | -3.16% | 4.3만 |
|---|
| 2025.12.19 | ₩20,631 | ₩21,580 | ₩19,321 | ₩20,083 | -2.66% | 8.5만 |
|---|
| 2025.12.18 | ₩21,554 | ₩21,861 | ₩19,548 | ₩19,922 | -7.57% | 11.6만 |
|---|
| 2025.12.17 | ₩20,310 | ₩21,340 | ₩18,746 | ₩20,538 | +1.12% | 19.5만 |
|---|
| 2025.12.16 | ₩20,257 | ₩21,661 | ₩19,816 | ₩19,829 | -2.11% | 5.6만 |
|---|
| 2025.12.15 | ₩21,273 | ₩22,730 | ₩19,789 | ₩20,899 | -1.76% | 4.5만 |
|---|
| 2025.12.12 | ₩21,928 | ₩22,610 | ₩20,203 | ₩21,112 | -3.72% | 10.3만 |
|---|
| 2025.12.11 | ₩22,396 | ₩23,439 | ₩21,607 | ₩22,142 | -1.13% | 1.9만 |
|---|
| 2025.12.10 | ₩21,861 | ₩22,664 | ₩20,899 | ₩22,302 | +2.02% | 1.8만 |
|---|
| 2025.12.09 | ₩21,273 | ₩22,396 | ₩21,273 | ₩22,396 | +5.28% | 1.3만 |
|---|
| 2025.12.08 | ₩20,725 | ₩21,273 | ₩20,390 | ₩21,273 | +2.65% | 1.3만 |
|---|
| 2025.12.05 | ₩22,302 | ₩22,302 | ₩20,056 | ₩20,056 | -10.07% | 1.7만 |
|---|
| 2025.12.04 | ₩21,300 | ₩22,583 | ₩21,246 | ₩22,089 | +3.70% | 3.2만 |
|---|
| 2025.12.03 | ₩20,845 | ₩22,115 | ₩20,056 | ₩21,313 | +2.25% | 6.4만 |
|---|
| 2025.12.02 | ₩19,936 | ₩20,725 | ₩19,254 | ₩20,337 | +2.01% | 1.5만 |
|---|
| 2025.12.01 | ₩19,388 | ₩19,896 | ₩18,853 | ₩19,214 | -0.90% | 5.7천 |
|---|
| 2025.11.28 | ₩19,348 | ₩20,056 | ₩19,227 | ₩19,882 | +2.76% | 7.2천 |
|---|
| 2025.11.26 | ₩19,187 | ₩19,628 | ₩18,626 | ₩18,626 | -2.93% | 1.8만 |
|---|
| 2025.11.25 | ₩17,676 | ₩19,602 | ₩17,676 | ₩19,602 | +10.89% | 1.6만 |
|---|
| 2025.11.24 | ₩17,382 | ₩18,291 | ₩16,607 | ₩17,743 | +2.08% | 3.2만 |
|---|
| 2025.11.21 | ₩18,198 | ₩18,679 | ₩17,115 | ₩17,128 | -5.88% | 2.3만 |
|---|
| 2025.11.20 | ₩19,775 | ₩19,775 | ₩17,743 | ₩17,770 | -10.14% | 2.4만 |
|---|
| 2025.11.19 | ₩17,917 | ₩19,388 | ₩17,917 | ₩19,267 | +7.54% | 1.6만 |
|---|
| 2025.11.18 | ₩18,278 | ₩18,425 | ₩17,716 | ₩17,716 | -3.07% | 2.9만 |
|---|
| 2025.11.17 | ₩18,906 | ₩19,120 | ₩17,783 | ₩18,104 | -4.24% | 2.1만 |
|---|
| 2025.11.14 | ₩18,452 | ₩19,575 | ₩18,305 | ₩18,933 | +2.61% | 2만 |
|---|
| 2025.11.13 | ₩19,388 | ₩19,882 | ₩18,478 | ₩18,799 | -3.03% | 1.7만 |
|---|
| 2025.11.12 | ₩21,260 | ₩21,260 | ₩19,388 | ₩19,401 | -8.74% | 3.1만 |
|---|
| 2025.11.11 | ₩21,567 | ₩22,904 | ₩21,286 | ₩21,393 | -0.81% | 4.7만 |
|---|
| 2025.11.10 | ₩18,839 | ₩22,209 | ₩18,251 | ₩21,219 | +12.63% | 6만 |
|---|
| 2025.11.07 | ₩18,492 | ₩21,380 | ₩18,051 | ₩20,230 | +9.40% | 9.5만 |
|---|
| 2025.11.06 | ₩24,067 | ₩24,883 | ₩16,607 | ₩18,987 | -21.11% | 16.4만 |
|---|
| 2025.11.05 | ₩32,304 | ₩32,304 | ₩29,844 | ₩30,753 | -4.80% | 9.4천 |
|---|
| 2025.11.04 | ₩31,421 | ₩32,331 | ₩30,419 | ₩30,686 | -2.34% | 1.3만 |
|---|
| 2025.11.03 | ₩33,374 | ₩33,828 | ₩31,929 | ₩32,331 | -3.12% | 8.7천 |
|---|
| 2025.10.31 | ₩32,852 | ₩33,547 | ₩31,475 | ₩33,066 | +0.65% | 7.3천 |
|---|
| 2025.10.30 | ₩31,475 | ₩34,002 | ₩31,475 | ₩32,892 | +4.50% | 6.6천 |
|---|
| 2025.10.29 | ₩33,400 | ₩33,735 | ₩32,758 | ₩33,480 | +0.24% | 4.1천 |
|---|
| 2025.10.28 | ₩33,948 | ₩34,096 | ₩33,454 | ₩33,574 | -1.10% | 2.1천 |
|---|
| 2025.10.27 | ₩33,948 | ₩34,777 | ₩33,440 | ₩33,440 | -1.50% | 1.8만 |
|---|
| 2025.10.24 | ₩30,820 | ₩35,393 | ₩30,753 | ₩34,176 | +10.89% | 2.2만 |
|---|
| 2025.10.23 | ₩31,782 | ₩33,280 | ₩31,355 | ₩32,023 | +0.76% | 1.9만 |
|---|
| 2025.10.22 | ₩36,168 | ₩36,168 | ₩31,662 | ₩31,836 | -11.98% | 9.8천 |
|---|
| 2025.10.21 | ₩32,143 | ₩34,256 | ₩31,689 | ₩33,307 | +3.62% | 1.8만 |
|---|
| 2025.10.20 | ₩31,929 | ₩32,932 | ₩31,074 | ₩31,970 | +0.13% | 1.9만 |
|---|
| 2025.10.17 | ₩31,702 | ₩32,772 | ₩31,141 | ₩32,304 | +1.90% | 1.2만 |
|---|
| 2025.10.16 | ₩33,440 | ₩33,922 | ₩31,555 | ₩32,718 | -2.16% | 2.6만 |
|---|
| 2025.10.15 | ₩34,764 | ₩35,138 | ₩32,571 | ₩34,229 | -1.54% | 2만 |
|---|
| 2025.10.14 | ₩33,480 | ₩35,433 | ₩32,117 | ₩35,433 | +5.83% | 1.9만 |
|---|
| 2025.10.13 | ₩33,427 | ₩34,523 | ₩32,277 | ₩33,935 | +1.52% | 2.7만 |
|---|
| 2025.10.10 | ₩36,770 | ₩36,770 | ₩33,440 | ₩33,975 | -7.60% | 1.5만 |
|---|