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 | ₩3,408 | ₩3,461 | ₩3,307 | ₩3,341 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,434 | ₩3,488 | ₩3,341 | ₩3,408 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,368 | ₩3,461 | ₩3,341 | ₩3,434 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,635 | ₩3,635 | ₩3,354 | ₩3,368 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,581 | ₩3,668 | ₩3,541 | ₩3,621 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,795 | ₩3,849 | ₩3,595 | ₩3,641 | -4.05% | 32만 |
| 2026.10.01 | ₩3,528 | ₩3,788 | ₩3,434 | ₩3,755 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,514 | ₩3,668 | ₩3,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,501 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,541 | ₩3,555 | ₩3,421 | ₩3,474 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,368 | ₩3,501 | ₩3,214 | ₩3,488 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,555 | ₩3,555 | ₩3,277 | ₩3,368 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,808 | ₩3,808 | ₩3,555 | ₩3,555 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,875 | ₩3,885 | ₩3,567 | ₩3,782 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,595 | ₩3,675 | ₩3,555 | ₩3,648 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,514 | ₩3,635 | ₩3,434 | ₩3,548 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,595 | ₩3,750 | ₩3,508 | ₩3,514 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,621 | ₩3,661 | ₩3,555 | ₩3,581 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,581 | ₩3,648 | ₩3,488 | ₩3,541 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,541 | ₩3,608 | ₩3,461 | ₩3,581 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,595 | ₩3,675 | ₩3,555 | ₩3,555 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,608 | ₩3,708 | ₩3,581 | ₩3,688 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,661 | ₩3,702 | ₩3,581 | ₩3,595 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,715 | ₩3,755 | ₩3,641 | ₩3,688 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,768 | ₩3,808 | ₩3,702 | ₩3,715 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,889 | ₩3,929 | ₩3,768 | ₩3,822 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,808 | ₩4,009 | ₩3,808 | ₩3,915 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,608 | ₩3,829 | ₩3,608 | ₩3,795 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,501 | ₩3,581 | ₩3,448 | ₩3,581 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,568 | ₩3,655 | ₩3,488 | ₩3,528 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,648 | ₩3,702 | ₩3,541 | ₩3,541 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,782 | ₩3,889 | ₩3,588 | ₩3,621 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,929 | ₩3,982 | ₩3,702 | ₩3,808 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,808 | ₩3,962 | ₩3,808 | ₩3,902 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,889 | ₩4,009 | ₩3,740 | ₩3,822 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,555 | ₩3,935 | ₩3,541 | ₩3,875 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,474 | ₩3,541 | ₩3,254 | ₩3,528 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,474 | ₩3,595 | ₩3,428 | ₩3,448 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,394 | ₩3,461 | ₩3,347 | ₩3,434 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,327 | ₩3,428 | ₩3,301 | ₩3,381 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,448 | ₩3,448 | ₩3,247 | ₩3,327 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,461 | ₩3,535 | ₩3,408 | ₩3,434 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,448 | ₩3,521 | ₩3,368 | ₩3,501 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,180 | ₩3,608 | ₩3,139 | ₩3,394 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,154 | ₩3,167 | ₩3,047 | ₩3,047 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,154 | ₩3,167 | ₩3,074 | ₩3,154 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,047 | ₩3,147 | ₩3,047 | ₩3,100 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,047 | ₩3,167 | ₩3,033 | ₩3,060 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,007 | ₩3,060 | ₩2,973 | ₩3,033 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩2,993 | ₩3,027 | ₩2,913 | ₩2,967 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,207 | ₩3,207 | ₩2,913 | ₩2,927 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,074 | ₩3,214 | ₩3,007 | ₩3,167 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,060 | ₩3,100 | ₩3,007 | ₩3,033 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,087 | ₩3,100 | ₩2,993 | ₩3,100 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,980 | ₩3,127 | ₩2,927 | ₩3,074 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,074 | ₩3,100 | ₩2,886 | ₩2,980 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,020 | ₩3,033 | ₩2,913 | ₩2,993 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,033 | ₩3,120 | ₩2,933 | ₩3,033 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,953 | ₩3,100 | ₩2,953 | ₩3,074 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,927 | ₩3,013 | ₩2,900 | ₩3,007 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,940 | ₩2,940 | ₩2,833 | ₩2,940 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,140 | ₩3,140 | ₩2,880 | ₩2,913 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,247 | ₩3,254 | ₩3,154 | ₩3,154 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,274 | ₩3,354 | ₩3,214 | ₩3,221 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,234 | ₩3,274 | ₩3,140 | ₩3,274 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,474 | ₩3,474 | ₩3,194 | ₩3,194 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,354 | ₩3,501 | ₩3,341 | ₩3,474 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,368 | ₩3,461 | ₩3,301 | ₩3,368 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,461 | ₩3,474 | ₩3,329 | ₩3,394 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,354 | ₩3,514 | ₩3,301 | ₩3,354 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,167 | ₩3,368 | ₩3,140 | ₩3,354 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,127 | ₩3,261 | ₩2,866 | ₩3,180 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,341 | ₩3,394 | ₩3,087 | ₩3,180 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,461 | ₩3,555 | ₩3,381 | ₩3,555 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,261 | ₩3,421 | ₩3,261 | ₩3,421 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,408 | ₩3,408 | ₩3,241 | ₩3,274 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,274 | ₩3,494 | ₩3,254 | ₩3,394 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,327 | ₩3,448 | ₩3,254 | ₩3,274 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,274 | ₩3,428 | ₩3,261 | ₩3,341 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,207 | ₩3,241 | ₩3,120 | ₩3,207 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,154 | ₩3,214 | ₩3,114 | ₩3,127 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,167 | ₩3,204 | ₩3,087 | ₩3,167 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,087 | ₩3,206 | ₩3,087 | ₩3,127 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,047 | ₩3,147 | ₩3,007 | ₩3,087 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,886 | ₩3,020 | ₩2,833 | ₩3,020 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,967 | ₩2,967 | ₩2,800 | ₩2,833 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,927 | ₩3,033 | ₩2,800 | ₩3,020 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,033 | ₩3,047 | ₩2,913 | ₩2,927 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,194 | ₩3,287 | ₩2,960 | ₩3,007 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,221 | ₩3,274 | ₩3,160 | ₩3,207 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,207 | ₩3,247 | ₩3,127 | ₩3,194 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,287 | ₩3,301 | ₩3,107 | ₩3,234 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,555 | ₩3,712 | ₩3,274 | ₩3,287 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,648 | ₩3,715 | ₩3,541 | ₩3,555 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,902 | ₩3,902 | ₩3,675 | ₩3,675 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,915 | ₩4,049 | ₩3,835 | ₩3,915 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,782 | ₩4,049 | ₩3,768 | ₩3,915 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,835 | ₩3,889 | ₩3,762 | ₩3,782 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,835 | ₩3,835 | ₩3,702 | ₩3,808 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,768 | ₩3,929 | ₩3,675 | ₩3,862 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,635 | ₩3,808 | ₩3,608 | ₩3,768 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,782 | ₩3,869 | ₩3,661 | ₩3,702 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,795 | ₩3,795 | ₩3,648 | ₩3,728 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,822 | ₩3,929 | ₩3,675 | ₩3,742 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,815 | ₩3,815 | ₩3,635 | ₩3,795 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,795 | ₩3,822 | ₩3,555 | ₩3,702 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,822 | ₩4,129 | ₩3,755 | ₩3,782 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,929 | ₩4,009 | ₩3,742 | ₩3,822 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,955 | ₩4,022 | ₩3,895 | ₩3,902 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,049 | ₩4,140 | ₩3,955 | ₩3,969 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,089 | ₩4,223 | ₩4,009 | ₩4,022 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,902 | ₩4,136 | ₩3,902 | ₩4,076 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,049 | ₩4,086 | ₩3,875 | ₩3,982 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,209 | ₩3,969 | ₩4,049 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,076 | ₩4,076 | ₩3,902 | ₩3,915 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,875 | ₩4,102 | ₩3,875 | ₩4,049 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,795 | ₩3,955 | ₩3,742 | ₩3,795 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,009 | ₩4,016 | ₩3,795 | ₩3,795 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,223 | ₩4,330 | ₩3,955 | ₩3,969 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,982 | ₩4,143 | ₩3,808 | ₩4,089 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,049 | ₩4,049 | ₩3,835 | ₩3,835 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,009 | ₩4,089 | ₩3,889 | ₩3,982 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,169 | ₩4,223 | ₩3,969 | ₩4,022 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,143 | ₩4,216 | ₩3,889 | ₩4,102 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,143 | ₩4,270 | ₩4,076 | ₩4,196 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,423 | ₩4,450 | ₩4,263 | ₩4,263 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,370 | ₩4,543 | ₩4,343 | ₩4,410 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,543 | ₩4,597 | ₩4,383 | ₩4,383 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,290 | ₩4,664 | ₩4,263 | ₩4,543 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,396 | ₩4,543 | ₩4,156 | ₩4,290 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,755 | ₩4,196 | ₩3,702 | ₩4,156 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,715 | ₩3,808 | ₩3,541 | ₩3,608 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,648 | ₩3,702 | ₩3,608 | ₩3,688 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,742 | ₩3,902 | ₩3,688 | ₩3,728 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,488 | ₩3,702 | ₩3,461 | ₩3,675 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,702 | ₩3,735 | ₩3,408 | ₩3,421 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,808 | ₩3,902 | ₩3,608 | ₩3,608 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,875 | ₩3,996 | ₩3,810 | ₩3,862 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,902 | ₩4,116 | ₩3,849 | ₩3,929 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,822 | ₩3,859 | ₩3,695 | ₩3,822 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,849 | ₩4,026 | ₩3,742 | ₩3,849 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,902 | ₩4,276 | ₩3,788 | ₩3,808 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,129 | ₩4,209 | ₩3,862 | ₩3,942 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,423 | ₩4,584 | ₩4,102 | ₩4,129 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,196 | ₩4,450 | ₩4,171 | ₩4,437 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,982 | ₩4,423 | ₩3,974 | ₩4,183 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,955 | ₩4,303 | ₩3,955 | ₩4,029 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,049 | ₩4,356 | ₩4,006 | ₩4,009 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,036 | ₩4,102 | ₩3,929 | ₩4,089 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,849 | ₩4,143 | ₩3,758 | ₩4,062 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,688 | ₩3,889 | ₩3,682 | ₩3,822 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,648 | ₩3,768 | ₩3,555 | ₩3,728 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,688 | ₩3,808 | ₩3,541 | ₩3,648 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,849 | ₩3,902 | ₩3,555 | ₩3,795 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,742 | ₩3,895 | ₩3,595 | ₩3,889 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,782 | ₩3,889 | ₩3,675 | ₩3,849 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,915 | ₩3,996 | ₩3,808 | ₩3,915 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,675 | ₩3,982 | ₩3,555 | ₩3,955 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,675 | ₩3,782 | ₩3,561 | ₩3,688 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,408 | ₩3,648 | ₩3,261 | ₩3,635 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,368 | ₩3,434 | ₩3,274 | ₩3,381 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,381 | ₩3,461 | ₩3,334 | ₩3,368 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,514 | ₩3,514 | ₩3,334 | ₩3,381 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,508 | ₩3,675 | ₩3,274 | ₩3,501 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,969 | ₩3,969 | ₩3,742 | ₩3,889 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,969 | ₩4,049 | ₩3,902 | ₩3,996 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,049 | ₩4,062 | ₩3,849 | ₩3,915 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,143 | ₩4,143 | ₩3,849 | ₩4,049 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,129 | ₩4,189 | ₩4,036 | ₩4,089 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,263 | ₩4,263 | ₩3,969 | ₩4,156 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,982 | ₩4,223 | ₩3,949 | ₩4,196 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,049 | ₩4,263 | ₩3,942 | ₩3,955 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,450 | ₩4,490 | ₩4,022 | ₩4,089 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,396 | ₩4,557 | ₩4,316 | ₩4,463 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,290 | ₩4,477 | ₩4,263 | ₩4,370 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,463 | ₩4,584 | ₩4,236 | ₩4,263 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,610 | ₩4,610 | ₩4,423 | ₩4,543 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,771 | ₩4,784 | ₩4,557 | ₩4,637 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,690 | ₩4,797 | ₩4,570 | ₩4,731 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,918 | ₩5,011 | ₩4,610 | ₩4,650 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,837 | ₩5,212 | ₩4,724 | ₩4,944 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,624 | ₩4,931 | ₩4,437 | ₩4,851 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,477 | ₩4,596 | ₩4,330 | ₩4,543 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,717 | ₩4,804 | ₩4,383 | ₩4,437 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,811 | ₩4,907 | ₩4,637 | ₩4,690 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,851 | ₩5,078 | ₩4,717 | ₩4,851 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,891 | ₩4,918 | ₩4,677 | ₩4,904 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,717 | ₩4,998 | ₩4,570 | ₩4,944 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,543 | ₩4,757 | ₩4,437 | ₩4,704 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,637 | ₩4,756 | ₩4,490 | ₩4,557 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,824 | ₩4,904 | ₩4,543 | ₩4,597 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,624 | ₩4,944 | ₩4,610 | ₩4,918 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,717 | ₩4,984 | ₩4,550 | ₩4,584 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,423 | ₩4,864 | ₩4,410 | ₩4,704 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,223 | ₩4,490 | ₩4,129 | ₩4,490 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,183 | ₩4,371 | ₩4,169 | ₩4,196 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,303 | ₩4,396 | ₩4,169 | ₩4,209 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,189 | ₩4,410 | ₩4,189 | ₩4,343 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,129 | ₩4,236 | ₩4,036 | ₩4,183 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,209 | ₩4,249 | ₩4,049 | ₩4,183 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,236 | ₩4,290 | ₩4,116 | ₩4,209 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,109 | ₩4,276 | ₩4,049 | ₩4,249 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,969 | ₩4,082 | ₩3,929 | ₩4,049 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,982 | ₩4,143 | ₩3,835 | ₩3,942 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,396 | ₩4,437 | ₩3,875 | ₩3,929 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,330 | ₩4,610 | ₩4,223 | ₩4,396 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,490 | ₩4,530 | ₩4,183 | ₩4,330 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,584 | ₩5,078 | ₩4,169 | ₩4,209 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,236 | ₩4,811 | ₩3,421 | ₩4,303 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,434 | ₩3,782 | ₩3,396 | ₩3,728 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,755 | ₩3,795 | ₩3,394 | ₩3,394 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,782 | ₩3,889 | ₩3,661 | ₩3,715 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,942 | ₩3,996 | ₩3,728 | ₩3,742 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,755 | ₩3,875 | ₩3,635 | ₩3,849 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,715 | ₩3,822 | ₩3,608 | ₩3,808 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,661 | ₩3,915 | ₩3,555 | ₩3,702 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩3,996 | ₩3,996 | ₩3,661 | ₩3,661 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,915 | ₩4,062 | ₩3,915 | ₩3,996 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,915 | ₩3,996 | ₩3,762 | ₩3,915 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,102 | ₩4,102 | ₩3,608 | ₩3,875 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,009 | ₩4,176 | ₩3,849 | ₩4,116 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,915 | ₩4,009 | ₩3,862 | ₩4,009 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,209 | ₩4,283 | ₩3,782 | ₩3,889 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,022 | ₩4,310 | ₩4,022 | ₩4,169 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,116 | ₩4,223 | ₩4,022 | ₩4,076 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,356 | ₩4,356 | ₩4,129 | ₩4,143 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,223 | ₩4,570 | ₩4,209 | ₩4,396 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,356 | ₩4,517 | ₩4,310 | ₩4,316 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,517 | ₩4,664 | ₩4,330 | ₩4,383 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,477 | ₩4,677 | ₩4,410 | ₩4,530 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,477 | ₩4,677 | ₩4,423 | ₩4,477 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,597 | ₩4,610 | ₩4,303 | ₩4,410 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,530 | ₩4,624 | ₩4,276 | ₩4,610 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,383 | ₩4,878 | ₩4,276 | ₩4,584 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,209 | ₩4,944 | ₩4,209 | ₩4,410 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,477 | ₩4,477 | ₩4,156 | ₩4,249 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,597 | ₩5,058 | ₩4,290 | ₩4,517 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,011 | ₩5,185 | ₩4,517 | ₩4,517 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,704 | ₩5,345 | ₩4,316 | ₩5,131 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,784 | ₩4,857 | ₩4,430 | ₩4,704 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,463 | ₩4,944 | ₩4,163 | ₩4,797 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,755 | ₩4,410 | ₩3,675 | ₩4,343 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,728 | ₩3,902 | ₩3,608 | ₩3,755 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,702 | ₩3,795 | ₩3,514 | ₩3,568 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,982 | ₩4,062 | ₩3,702 | ₩3,728 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,074 | ₩3,810 | ₩3,942 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,929 | ₩4,156 | ₩3,835 | ₩3,875 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,102 | ₩4,290 | ₩3,942 | ₩3,955 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,009 | ₩4,169 | ₩3,862 | ₩4,102 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,690 | ₩4,690 | ₩4,076 | ₩4,102 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,744 | ₩4,931 | ₩4,610 | ₩4,637 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,731 | ₩5,023 | ₩4,624 | ₩4,744 | +0.28% | 47.3만 |
|---|