시장 데이터를 불러오는 중
전체 종목
AC 이뮨 과거 주가
AC Immune SA - Common Stock · ACIU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AC Immune SA - Common Stock · ACIU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,417 | ₩3,471 | ₩3,317 | ₩3,350 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,444 | ₩3,497 | ₩3,350 | ₩3,417 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,377 | ₩3,471 | ₩3,350 | ₩3,444 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,645 | ₩3,645 | ₩3,363 | ₩3,377 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,591 | ₩3,678 | ₩3,551 | ₩3,631 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,806 | ₩3,859 | ₩3,605 | ₩3,652 | -4.05% | 32만 |
| 2026.10.01 | ₩3,538 | ₩3,799 | ₩3,444 | ₩3,765 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,524 | ₩3,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,511 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,551 | ₩3,564 | ₩3,430 | ₩3,484 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,377 | ₩3,511 | ₩3,223 | ₩3,497 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,564 | ₩3,564 | ₩3,286 | ₩3,377 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,819 | ₩3,819 | ₩3,564 | ₩3,564 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,886 | ₩3,895 | ₩3,577 | ₩3,792 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,605 | ₩3,685 | ₩3,564 | ₩3,658 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,524 | ₩3,645 | ₩3,444 | ₩3,558 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,605 | ₩3,760 | ₩3,518 | ₩3,524 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,631 | ₩3,672 | ₩3,564 | ₩3,591 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,591 | ₩3,658 | ₩3,497 | ₩3,551 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,551 | ₩3,618 | ₩3,471 | ₩3,591 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,605 | ₩3,685 | ₩3,564 | ₩3,564 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,618 | ₩3,719 | ₩3,591 | ₩3,698 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,672 | ₩3,712 | ₩3,591 | ₩3,605 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,725 | ₩3,765 | ₩3,652 | ₩3,698 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,779 | ₩3,819 | ₩3,712 | ₩3,725 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,899 | ₩3,940 | ₩3,779 | ₩3,832 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,819 | ₩4,020 | ₩3,819 | ₩3,926 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,618 | ₩3,839 | ₩3,618 | ₩3,806 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,511 | ₩3,591 | ₩3,457 | ₩3,591 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,578 | ₩3,665 | ₩3,497 | ₩3,538 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,658 | ₩3,712 | ₩3,551 | ₩3,551 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,792 | ₩3,899 | ₩3,598 | ₩3,631 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,940 | ₩3,993 | ₩3,712 | ₩3,819 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,819 | ₩3,973 | ₩3,819 | ₩3,913 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,899 | ₩4,020 | ₩3,751 | ₩3,832 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,564 | ₩3,946 | ₩3,551 | ₩3,886 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,484 | ₩3,551 | ₩3,263 | ₩3,538 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,484 | ₩3,605 | ₩3,437 | ₩3,457 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,404 | ₩3,471 | ₩3,357 | ₩3,444 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,337 | ₩3,437 | ₩3,310 | ₩3,390 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,457 | ₩3,457 | ₩3,256 | ₩3,337 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,471 | ₩3,544 | ₩3,417 | ₩3,444 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,457 | ₩3,531 | ₩3,377 | ₩3,511 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,189 | ₩3,618 | ₩3,148 | ₩3,404 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,162 | ₩3,176 | ₩3,055 | ₩3,055 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,162 | ₩3,176 | ₩3,082 | ₩3,162 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,055 | ₩3,156 | ₩3,055 | ₩3,109 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,055 | ₩3,176 | ₩3,042 | ₩3,069 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,015 | ₩3,069 | ₩2,982 | ₩3,042 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩3,002 | ₩3,035 | ₩2,921 | ₩2,975 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,216 | ₩3,216 | ₩2,921 | ₩2,935 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,082 | ₩3,223 | ₩3,015 | ₩3,176 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,069 | ₩3,109 | ₩3,015 | ₩3,042 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,095 | ₩3,109 | ₩3,002 | ₩3,109 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,988 | ₩3,136 | ₩2,935 | ₩3,082 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,082 | ₩3,109 | ₩2,894 | ₩2,988 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,028 | ₩3,042 | ₩2,921 | ₩3,002 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,042 | ₩3,129 | ₩2,941 | ₩3,042 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,961 | ₩3,109 | ₩2,961 | ₩3,082 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,935 | ₩3,022 | ₩2,908 | ₩3,015 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,948 | ₩2,948 | ₩2,841 | ₩2,948 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,149 | ₩3,149 | ₩2,888 | ₩2,921 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,256 | ₩3,263 | ₩3,162 | ₩3,162 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,283 | ₩3,363 | ₩3,223 | ₩3,229 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,243 | ₩3,283 | ₩3,149 | ₩3,283 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,484 | ₩3,484 | ₩3,203 | ₩3,203 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,363 | ₩3,511 | ₩3,350 | ₩3,484 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,377 | ₩3,471 | ₩3,310 | ₩3,377 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,471 | ₩3,484 | ₩3,338 | ₩3,404 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,363 | ₩3,524 | ₩3,310 | ₩3,363 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,176 | ₩3,377 | ₩3,149 | ₩3,363 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,136 | ₩3,270 | ₩2,874 | ₩3,189 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,350 | ₩3,404 | ₩3,095 | ₩3,189 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,471 | ₩3,564 | ₩3,390 | ₩3,564 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,270 | ₩3,430 | ₩3,270 | ₩3,430 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,417 | ₩3,417 | ₩3,250 | ₩3,283 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,504 | ₩3,263 | ₩3,404 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,337 | ₩3,457 | ₩3,263 | ₩3,283 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,283 | ₩3,437 | ₩3,270 | ₩3,350 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,216 | ₩3,250 | ₩3,129 | ₩3,216 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,162 | ₩3,223 | ₩3,122 | ₩3,136 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,176 | ₩3,213 | ₩3,095 | ₩3,176 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,095 | ₩3,215 | ₩3,095 | ₩3,136 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,055 | ₩3,156 | ₩3,015 | ₩3,095 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,894 | ₩3,028 | ₩2,841 | ₩3,028 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,975 | ₩2,975 | ₩2,807 | ₩2,841 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,935 | ₩3,042 | ₩2,807 | ₩3,028 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,042 | ₩3,055 | ₩2,921 | ₩2,935 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,203 | ₩3,296 | ₩2,968 | ₩3,015 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,229 | ₩3,283 | ₩3,169 | ₩3,216 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,216 | ₩3,256 | ₩3,136 | ₩3,203 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,296 | ₩3,310 | ₩3,116 | ₩3,243 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,564 | ₩3,723 | ₩3,283 | ₩3,296 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,658 | ₩3,725 | ₩3,551 | ₩3,564 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,913 | ₩3,913 | ₩3,685 | ₩3,685 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,926 | ₩4,060 | ₩3,846 | ₩3,926 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,792 | ₩4,060 | ₩3,779 | ₩3,926 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,846 | ₩3,899 | ₩3,772 | ₩3,792 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,846 | ₩3,846 | ₩3,712 | ₩3,819 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,779 | ₩3,940 | ₩3,685 | ₩3,873 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,645 | ₩3,819 | ₩3,618 | ₩3,779 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,792 | ₩3,879 | ₩3,672 | ₩3,712 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,806 | ₩3,806 | ₩3,658 | ₩3,739 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,832 | ₩3,940 | ₩3,685 | ₩3,752 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,826 | ₩3,826 | ₩3,645 | ₩3,806 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,806 | ₩3,832 | ₩3,564 | ₩3,712 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,832 | ₩4,141 | ₩3,765 | ₩3,792 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,940 | ₩4,020 | ₩3,752 | ₩3,832 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,966 | ₩4,033 | ₩3,906 | ₩3,913 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,060 | ₩4,151 | ₩3,966 | ₩3,980 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,100 | ₩4,234 | ₩4,020 | ₩4,033 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,913 | ₩4,147 | ₩3,913 | ₩4,087 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,060 | ₩4,098 | ₩3,886 | ₩3,993 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,087 | ₩4,221 | ₩3,980 | ₩4,060 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,087 | ₩4,087 | ₩3,913 | ₩3,926 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,886 | ₩4,114 | ₩3,886 | ₩4,060 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,806 | ₩3,966 | ₩3,752 | ₩3,806 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,020 | ₩4,027 | ₩3,806 | ₩3,806 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,234 | ₩4,342 | ₩3,966 | ₩3,980 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,993 | ₩4,154 | ₩3,819 | ₩4,100 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,060 | ₩4,060 | ₩3,846 | ₩3,846 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,020 | ₩4,100 | ₩3,899 | ₩3,993 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,181 | ₩4,234 | ₩3,980 | ₩4,033 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,154 | ₩4,228 | ₩3,899 | ₩4,114 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,281 | ₩4,087 | ₩4,208 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,435 | ₩4,462 | ₩4,275 | ₩4,275 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,382 | ₩4,556 | ₩4,355 | ₩4,422 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,556 | ₩4,610 | ₩4,395 | ₩4,395 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,301 | ₩4,677 | ₩4,275 | ₩4,556 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,409 | ₩4,556 | ₩4,167 | ₩4,301 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,765 | ₩4,208 | ₩3,712 | ₩4,167 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,725 | ₩3,819 | ₩3,551 | ₩3,618 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,658 | ₩3,712 | ₩3,618 | ₩3,698 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,752 | ₩3,913 | ₩3,698 | ₩3,739 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,497 | ₩3,712 | ₩3,471 | ₩3,685 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,712 | ₩3,745 | ₩3,417 | ₩3,430 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,819 | ₩3,913 | ₩3,618 | ₩3,618 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,886 | ₩4,007 | ₩3,820 | ₩3,873 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,913 | ₩4,127 | ₩3,859 | ₩3,940 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,832 | ₩3,870 | ₩3,705 | ₩3,832 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,859 | ₩4,037 | ₩3,752 | ₩3,859 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,913 | ₩4,288 | ₩3,799 | ₩3,819 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,141 | ₩4,221 | ₩3,873 | ₩3,953 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,435 | ₩4,596 | ₩4,114 | ₩4,141 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,208 | ₩4,462 | ₩4,182 | ₩4,449 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,993 | ₩4,435 | ₩3,985 | ₩4,194 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,966 | ₩4,315 | ₩3,966 | ₩4,040 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,060 | ₩4,368 | ₩4,017 | ₩4,020 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,047 | ₩4,114 | ₩3,940 | ₩4,100 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,859 | ₩4,154 | ₩3,768 | ₩4,074 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,698 | ₩3,899 | ₩3,692 | ₩3,832 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,658 | ₩3,779 | ₩3,564 | ₩3,739 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,698 | ₩3,819 | ₩3,551 | ₩3,658 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,859 | ₩3,913 | ₩3,564 | ₩3,806 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,752 | ₩3,906 | ₩3,605 | ₩3,899 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,792 | ₩3,899 | ₩3,685 | ₩3,859 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,926 | ₩4,007 | ₩3,819 | ₩3,926 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,685 | ₩3,993 | ₩3,564 | ₩3,966 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,685 | ₩3,792 | ₩3,571 | ₩3,698 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,417 | ₩3,658 | ₩3,270 | ₩3,645 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,377 | ₩3,444 | ₩3,283 | ₩3,390 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,390 | ₩3,471 | ₩3,343 | ₩3,377 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,524 | ₩3,524 | ₩3,343 | ₩3,390 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,518 | ₩3,685 | ₩3,283 | ₩3,511 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,980 | ₩3,980 | ₩3,752 | ₩3,899 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,980 | ₩4,060 | ₩3,913 | ₩4,007 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,060 | ₩4,074 | ₩3,859 | ₩3,926 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,154 | ₩4,154 | ₩3,859 | ₩4,060 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,141 | ₩4,201 | ₩4,047 | ₩4,100 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,275 | ₩4,275 | ₩3,980 | ₩4,167 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,993 | ₩4,234 | ₩3,960 | ₩4,208 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,060 | ₩4,275 | ₩3,953 | ₩3,966 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,462 | ₩4,502 | ₩4,033 | ₩4,100 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,409 | ₩4,569 | ₩4,328 | ₩4,476 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,301 | ₩4,489 | ₩4,275 | ₩4,382 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,476 | ₩4,596 | ₩4,248 | ₩4,275 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,623 | ₩4,623 | ₩4,435 | ₩4,556 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,784 | ₩4,797 | ₩4,569 | ₩4,650 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,703 | ₩4,811 | ₩4,583 | ₩4,744 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,931 | ₩5,025 | ₩4,623 | ₩4,663 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,851 | ₩5,226 | ₩4,737 | ₩4,958 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,636 | ₩4,945 | ₩4,449 | ₩4,864 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,489 | ₩4,608 | ₩4,342 | ₩4,556 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,730 | ₩4,817 | ₩4,395 | ₩4,449 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,824 | ₩4,921 | ₩4,650 | ₩4,703 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,864 | ₩5,092 | ₩4,730 | ₩4,864 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,904 | ₩4,931 | ₩4,690 | ₩4,918 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,730 | ₩5,012 | ₩4,583 | ₩4,958 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,556 | ₩4,770 | ₩4,449 | ₩4,717 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,650 | ₩4,769 | ₩4,502 | ₩4,569 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,837 | ₩4,918 | ₩4,556 | ₩4,610 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,636 | ₩4,958 | ₩4,623 | ₩4,931 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,730 | ₩4,998 | ₩4,563 | ₩4,596 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,435 | ₩4,878 | ₩4,422 | ₩4,717 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,234 | ₩4,502 | ₩4,141 | ₩4,502 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,194 | ₩4,383 | ₩4,181 | ₩4,208 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,315 | ₩4,409 | ₩4,181 | ₩4,221 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,201 | ₩4,422 | ₩4,201 | ₩4,355 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,141 | ₩4,248 | ₩4,047 | ₩4,194 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,221 | ₩4,261 | ₩4,060 | ₩4,194 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,248 | ₩4,301 | ₩4,127 | ₩4,221 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,121 | ₩4,288 | ₩4,060 | ₩4,261 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,980 | ₩4,094 | ₩3,940 | ₩4,060 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,993 | ₩4,154 | ₩3,846 | ₩3,953 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,409 | ₩4,449 | ₩3,886 | ₩3,940 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,342 | ₩4,623 | ₩4,234 | ₩4,409 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,502 | ₩4,543 | ₩4,194 | ₩4,342 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,596 | ₩5,092 | ₩4,181 | ₩4,221 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,248 | ₩4,824 | ₩3,430 | ₩4,315 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,444 | ₩3,792 | ₩3,405 | ₩3,739 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,765 | ₩3,806 | ₩3,404 | ₩3,404 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,792 | ₩3,899 | ₩3,672 | ₩3,725 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,953 | ₩4,007 | ₩3,739 | ₩3,752 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,765 | ₩3,886 | ₩3,645 | ₩3,859 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,725 | ₩3,832 | ₩3,618 | ₩3,819 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,672 | ₩3,926 | ₩3,564 | ₩3,712 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩4,007 | ₩4,007 | ₩3,672 | ₩3,672 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,926 | ₩4,074 | ₩3,926 | ₩4,007 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,926 | ₩4,007 | ₩3,772 | ₩3,926 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,114 | ₩4,114 | ₩3,618 | ₩3,886 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,020 | ₩4,188 | ₩3,859 | ₩4,127 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,926 | ₩4,020 | ₩3,873 | ₩4,020 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,221 | ₩4,295 | ₩3,792 | ₩3,899 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,033 | ₩4,322 | ₩4,033 | ₩4,181 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,127 | ₩4,234 | ₩4,033 | ₩4,087 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,368 | ₩4,368 | ₩4,141 | ₩4,154 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,234 | ₩4,583 | ₩4,221 | ₩4,409 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,368 | ₩4,529 | ₩4,322 | ₩4,328 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,529 | ₩4,677 | ₩4,342 | ₩4,395 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,489 | ₩4,690 | ₩4,422 | ₩4,543 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,489 | ₩4,690 | ₩4,435 | ₩4,489 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,610 | ₩4,623 | ₩4,315 | ₩4,422 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,543 | ₩4,636 | ₩4,288 | ₩4,623 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,395 | ₩4,891 | ₩4,288 | ₩4,596 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,221 | ₩4,958 | ₩4,221 | ₩4,422 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,489 | ₩4,489 | ₩4,167 | ₩4,261 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,610 | ₩5,072 | ₩4,301 | ₩4,529 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,025 | ₩5,199 | ₩4,529 | ₩4,529 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,717 | ₩5,360 | ₩4,328 | ₩5,146 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,797 | ₩4,871 | ₩4,442 | ₩4,717 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,476 | ₩4,958 | ₩4,174 | ₩4,811 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,765 | ₩4,422 | ₩3,685 | ₩4,355 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,739 | ₩3,913 | ₩3,618 | ₩3,765 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,712 | ₩3,806 | ₩3,524 | ₩3,578 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,993 | ₩4,074 | ₩3,712 | ₩3,739 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,899 | ₩4,086 | ₩3,820 | ₩3,953 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,940 | ₩4,167 | ₩3,846 | ₩3,886 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,114 | ₩4,301 | ₩3,953 | ₩3,966 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,020 | ₩4,181 | ₩3,873 | ₩4,114 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,703 | ₩4,703 | ₩4,087 | ₩4,114 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,757 | ₩4,945 | ₩4,623 | ₩4,650 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,744 | ₩5,037 | ₩4,636 | ₩4,757 | +0.28% | 47.3만 |
|---|