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 | ₩3,412 | ₩3,465 | ₩3,311 | ₩3,345 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,438 | ₩3,492 | ₩3,345 | ₩3,412 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,371 | ₩3,465 | ₩3,345 | ₩3,438 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,639 | ₩3,639 | ₩3,358 | ₩3,371 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,586 | ₩3,672 | ₩3,545 | ₩3,626 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,800 | ₩3,853 | ₩3,599 | ₩3,646 | -4.05% | 32만 |
| 2026.10.01 | ₩3,532 | ₩3,793 | ₩3,438 | ₩3,759 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,519 | ₩3,672 | ₩3,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,505 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,545 | ₩3,559 | ₩3,425 | ₩3,478 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,371 | ₩3,505 | ₩3,218 | ₩3,492 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,559 | ₩3,559 | ₩3,280 | ₩3,371 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,813 | ₩3,813 | ₩3,559 | ₩3,559 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,880 | ₩3,889 | ₩3,571 | ₩3,786 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,599 | ₩3,679 | ₩3,559 | ₩3,652 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,519 | ₩3,639 | ₩3,438 | ₩3,552 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,599 | ₩3,754 | ₩3,512 | ₩3,519 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,626 | ₩3,666 | ₩3,559 | ₩3,586 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,586 | ₩3,652 | ₩3,492 | ₩3,545 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,545 | ₩3,612 | ₩3,465 | ₩3,586 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,599 | ₩3,679 | ₩3,559 | ₩3,559 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,612 | ₩3,713 | ₩3,586 | ₩3,693 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,666 | ₩3,706 | ₩3,586 | ₩3,599 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,719 | ₩3,759 | ₩3,646 | ₩3,693 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,773 | ₩3,813 | ₩3,706 | ₩3,719 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,893 | ₩3,933 | ₩3,773 | ₩3,826 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,813 | ₩4,014 | ₩3,813 | ₩3,920 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,612 | ₩3,833 | ₩3,612 | ₩3,800 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,505 | ₩3,586 | ₩3,452 | ₩3,586 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,572 | ₩3,659 | ₩3,492 | ₩3,532 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,652 | ₩3,706 | ₩3,545 | ₩3,545 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,786 | ₩3,893 | ₩3,592 | ₩3,626 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,933 | ₩3,987 | ₩3,706 | ₩3,813 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,813 | ₩3,967 | ₩3,813 | ₩3,907 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,893 | ₩4,014 | ₩3,745 | ₩3,826 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,559 | ₩3,940 | ₩3,545 | ₩3,880 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,478 | ₩3,545 | ₩3,258 | ₩3,532 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,478 | ₩3,599 | ₩3,432 | ₩3,452 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,398 | ₩3,465 | ₩3,351 | ₩3,438 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,331 | ₩3,432 | ₩3,305 | ₩3,385 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,452 | ₩3,452 | ₩3,251 | ₩3,331 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,465 | ₩3,539 | ₩3,412 | ₩3,438 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,452 | ₩3,525 | ₩3,371 | ₩3,505 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,184 | ₩3,612 | ₩3,143 | ₩3,398 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,157 | ₩3,171 | ₩3,050 | ₩3,050 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,157 | ₩3,171 | ₩3,077 | ₩3,157 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,050 | ₩3,151 | ₩3,050 | ₩3,104 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,050 | ₩3,171 | ₩3,037 | ₩3,064 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,010 | ₩3,064 | ₩2,977 | ₩3,037 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩2,997 | ₩3,030 | ₩2,917 | ₩2,970 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,211 | ₩3,211 | ₩2,917 | ₩2,930 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,077 | ₩3,218 | ₩3,010 | ₩3,171 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,064 | ₩3,104 | ₩3,010 | ₩3,037 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,091 | ₩3,104 | ₩2,997 | ₩3,104 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,983 | ₩3,131 | ₩2,930 | ₩3,077 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,077 | ₩3,104 | ₩2,890 | ₩2,983 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,024 | ₩3,037 | ₩2,917 | ₩2,997 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,037 | ₩3,124 | ₩2,937 | ₩3,037 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,957 | ₩3,104 | ₩2,957 | ₩3,077 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,930 | ₩3,017 | ₩2,903 | ₩3,010 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,943 | ₩2,943 | ₩2,836 | ₩2,943 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,144 | ₩3,144 | ₩2,883 | ₩2,917 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,251 | ₩3,258 | ₩3,157 | ₩3,157 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,278 | ₩3,358 | ₩3,218 | ₩3,224 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,238 | ₩3,278 | ₩3,144 | ₩3,278 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,478 | ₩3,478 | ₩3,198 | ₩3,198 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,358 | ₩3,505 | ₩3,345 | ₩3,478 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,371 | ₩3,465 | ₩3,305 | ₩3,371 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,465 | ₩3,478 | ₩3,333 | ₩3,398 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,358 | ₩3,519 | ₩3,305 | ₩3,358 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,171 | ₩3,371 | ₩3,144 | ₩3,358 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,131 | ₩3,264 | ₩2,870 | ₩3,184 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,345 | ₩3,398 | ₩3,091 | ₩3,184 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,465 | ₩3,559 | ₩3,385 | ₩3,559 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,264 | ₩3,425 | ₩3,264 | ₩3,425 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,412 | ₩3,412 | ₩3,244 | ₩3,278 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,278 | ₩3,499 | ₩3,258 | ₩3,398 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,331 | ₩3,452 | ₩3,258 | ₩3,278 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,278 | ₩3,432 | ₩3,264 | ₩3,345 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,211 | ₩3,244 | ₩3,124 | ₩3,211 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,157 | ₩3,218 | ₩3,117 | ₩3,131 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,171 | ₩3,208 | ₩3,091 | ₩3,171 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,091 | ₩3,210 | ₩3,091 | ₩3,131 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,050 | ₩3,151 | ₩3,010 | ₩3,091 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,890 | ₩3,024 | ₩2,836 | ₩3,024 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,970 | ₩2,970 | ₩2,803 | ₩2,836 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,930 | ₩3,037 | ₩2,803 | ₩3,024 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,037 | ₩3,050 | ₩2,917 | ₩2,930 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,198 | ₩3,291 | ₩2,963 | ₩3,010 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,224 | ₩3,278 | ₩3,164 | ₩3,211 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,211 | ₩3,251 | ₩3,131 | ₩3,198 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,291 | ₩3,305 | ₩3,111 | ₩3,238 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,559 | ₩3,717 | ₩3,278 | ₩3,291 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,652 | ₩3,719 | ₩3,545 | ₩3,559 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,907 | ₩3,907 | ₩3,679 | ₩3,679 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,920 | ₩4,054 | ₩3,840 | ₩3,920 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,786 | ₩4,054 | ₩3,773 | ₩3,920 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,840 | ₩3,893 | ₩3,766 | ₩3,786 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,840 | ₩3,840 | ₩3,706 | ₩3,813 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,773 | ₩3,933 | ₩3,679 | ₩3,866 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,639 | ₩3,813 | ₩3,612 | ₩3,773 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,786 | ₩3,873 | ₩3,666 | ₩3,706 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,800 | ₩3,800 | ₩3,652 | ₩3,733 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,826 | ₩3,933 | ₩3,679 | ₩3,746 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,820 | ₩3,820 | ₩3,639 | ₩3,800 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,800 | ₩3,826 | ₩3,559 | ₩3,706 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,826 | ₩4,134 | ₩3,759 | ₩3,786 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,933 | ₩4,014 | ₩3,746 | ₩3,826 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,960 | ₩4,027 | ₩3,900 | ₩3,907 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,054 | ₩4,145 | ₩3,960 | ₩3,974 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,094 | ₩4,228 | ₩4,014 | ₩4,027 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,907 | ₩4,141 | ₩3,907 | ₩4,081 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,054 | ₩4,091 | ₩3,880 | ₩3,987 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,081 | ₩4,214 | ₩3,974 | ₩4,054 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,081 | ₩4,081 | ₩3,907 | ₩3,920 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,880 | ₩4,107 | ₩3,880 | ₩4,054 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,800 | ₩3,960 | ₩3,746 | ₩3,800 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,014 | ₩4,020 | ₩3,800 | ₩3,800 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,228 | ₩4,335 | ₩3,960 | ₩3,974 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,987 | ₩4,147 | ₩3,813 | ₩4,094 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,054 | ₩4,054 | ₩3,840 | ₩3,840 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,014 | ₩4,094 | ₩3,893 | ₩3,987 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,174 | ₩4,228 | ₩3,974 | ₩4,027 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,147 | ₩4,221 | ₩3,893 | ₩4,107 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,147 | ₩4,275 | ₩4,081 | ₩4,201 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,428 | ₩4,455 | ₩4,268 | ₩4,268 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,375 | ₩4,549 | ₩4,348 | ₩4,415 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,549 | ₩4,602 | ₩4,388 | ₩4,388 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,295 | ₩4,669 | ₩4,268 | ₩4,549 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,402 | ₩4,549 | ₩4,161 | ₩4,295 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,759 | ₩4,201 | ₩3,706 | ₩4,161 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,719 | ₩3,813 | ₩3,545 | ₩3,612 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,652 | ₩3,706 | ₩3,612 | ₩3,693 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,746 | ₩3,907 | ₩3,693 | ₩3,733 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,492 | ₩3,706 | ₩3,465 | ₩3,679 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,706 | ₩3,739 | ₩3,412 | ₩3,425 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,813 | ₩3,907 | ₩3,612 | ₩3,612 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,880 | ₩4,000 | ₩3,814 | ₩3,866 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,907 | ₩4,121 | ₩3,853 | ₩3,933 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,826 | ₩3,864 | ₩3,699 | ₩3,826 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,853 | ₩4,031 | ₩3,746 | ₩3,853 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,907 | ₩4,281 | ₩3,793 | ₩3,813 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,134 | ₩4,214 | ₩3,866 | ₩3,947 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,428 | ₩4,589 | ₩4,107 | ₩4,134 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,201 | ₩4,455 | ₩4,176 | ₩4,442 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,987 | ₩4,428 | ₩3,979 | ₩4,188 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,960 | ₩4,308 | ₩3,960 | ₩4,034 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,054 | ₩4,361 | ₩4,011 | ₩4,014 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,040 | ₩4,107 | ₩3,933 | ₩4,094 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,853 | ₩4,147 | ₩3,762 | ₩4,067 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,693 | ₩3,893 | ₩3,686 | ₩3,826 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,652 | ₩3,773 | ₩3,559 | ₩3,733 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,693 | ₩3,813 | ₩3,545 | ₩3,652 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,853 | ₩3,907 | ₩3,559 | ₩3,800 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,746 | ₩3,900 | ₩3,599 | ₩3,893 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,786 | ₩3,893 | ₩3,679 | ₩3,853 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,920 | ₩4,000 | ₩3,813 | ₩3,920 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,679 | ₩3,987 | ₩3,559 | ₩3,960 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,679 | ₩3,786 | ₩3,565 | ₩3,693 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,412 | ₩3,652 | ₩3,264 | ₩3,639 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,371 | ₩3,438 | ₩3,278 | ₩3,385 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,385 | ₩3,465 | ₩3,338 | ₩3,371 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,519 | ₩3,519 | ₩3,338 | ₩3,385 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,512 | ₩3,679 | ₩3,278 | ₩3,505 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,974 | ₩3,974 | ₩3,746 | ₩3,893 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,974 | ₩4,054 | ₩3,907 | ₩4,000 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,054 | ₩4,067 | ₩3,853 | ₩3,920 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,147 | ₩4,147 | ₩3,853 | ₩4,054 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,134 | ₩4,194 | ₩4,040 | ₩4,094 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,268 | ₩4,268 | ₩3,974 | ₩4,161 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,987 | ₩4,228 | ₩3,953 | ₩4,201 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,054 | ₩4,268 | ₩3,947 | ₩3,960 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,455 | ₩4,495 | ₩4,027 | ₩4,094 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,402 | ₩4,562 | ₩4,321 | ₩4,469 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,295 | ₩4,482 | ₩4,268 | ₩4,375 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,469 | ₩4,589 | ₩4,241 | ₩4,268 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,616 | ₩4,616 | ₩4,428 | ₩4,549 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,776 | ₩4,790 | ₩4,562 | ₩4,642 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,696 | ₩4,803 | ₩4,576 | ₩4,736 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,923 | ₩5,017 | ₩4,616 | ₩4,656 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,843 | ₩5,218 | ₩4,729 | ₩4,950 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,629 | ₩4,937 | ₩4,442 | ₩4,857 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,482 | ₩4,601 | ₩4,335 | ₩4,549 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,723 | ₩4,810 | ₩4,388 | ₩4,442 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,816 | ₩4,913 | ₩4,642 | ₩4,696 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,857 | ₩5,084 | ₩4,723 | ₩4,857 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,897 | ₩4,923 | ₩4,683 | ₩4,910 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,723 | ₩5,004 | ₩4,576 | ₩4,950 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,549 | ₩4,763 | ₩4,442 | ₩4,709 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,642 | ₩4,762 | ₩4,495 | ₩4,562 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,830 | ₩4,910 | ₩4,549 | ₩4,602 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,629 | ₩4,950 | ₩4,616 | ₩4,923 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,723 | ₩4,990 | ₩4,555 | ₩4,589 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,428 | ₩4,870 | ₩4,415 | ₩4,709 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,228 | ₩4,495 | ₩4,134 | ₩4,495 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,188 | ₩4,376 | ₩4,174 | ₩4,201 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,308 | ₩4,402 | ₩4,174 | ₩4,214 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,194 | ₩4,415 | ₩4,194 | ₩4,348 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,134 | ₩4,241 | ₩4,040 | ₩4,188 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,214 | ₩4,254 | ₩4,054 | ₩4,188 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,241 | ₩4,295 | ₩4,121 | ₩4,214 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,114 | ₩4,281 | ₩4,054 | ₩4,254 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,974 | ₩4,087 | ₩3,933 | ₩4,054 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,987 | ₩4,147 | ₩3,840 | ₩3,947 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,402 | ₩4,442 | ₩3,880 | ₩3,933 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,335 | ₩4,616 | ₩4,228 | ₩4,402 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,495 | ₩4,535 | ₩4,188 | ₩4,335 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,589 | ₩5,084 | ₩4,174 | ₩4,214 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,241 | ₩4,816 | ₩3,425 | ₩4,308 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,438 | ₩3,786 | ₩3,400 | ₩3,733 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,759 | ₩3,800 | ₩3,398 | ₩3,398 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,786 | ₩3,893 | ₩3,666 | ₩3,719 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,947 | ₩4,000 | ₩3,733 | ₩3,746 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,759 | ₩3,880 | ₩3,639 | ₩3,853 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,719 | ₩3,826 | ₩3,612 | ₩3,813 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,666 | ₩3,920 | ₩3,559 | ₩3,706 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩4,000 | ₩4,000 | ₩3,666 | ₩3,666 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,920 | ₩4,067 | ₩3,920 | ₩4,000 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,920 | ₩4,000 | ₩3,766 | ₩3,920 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,107 | ₩4,107 | ₩3,612 | ₩3,880 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,014 | ₩4,181 | ₩3,853 | ₩4,121 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,920 | ₩4,014 | ₩3,866 | ₩4,014 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,214 | ₩4,288 | ₩3,786 | ₩3,893 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,027 | ₩4,315 | ₩4,027 | ₩4,174 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,121 | ₩4,228 | ₩4,027 | ₩4,081 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,361 | ₩4,361 | ₩4,134 | ₩4,147 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,228 | ₩4,576 | ₩4,214 | ₩4,402 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,361 | ₩4,522 | ₩4,315 | ₩4,321 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,522 | ₩4,669 | ₩4,335 | ₩4,388 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,482 | ₩4,683 | ₩4,415 | ₩4,535 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,482 | ₩4,683 | ₩4,428 | ₩4,482 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,602 | ₩4,616 | ₩4,308 | ₩4,415 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,535 | ₩4,629 | ₩4,281 | ₩4,616 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,388 | ₩4,883 | ₩4,281 | ₩4,589 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,214 | ₩4,950 | ₩4,214 | ₩4,415 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,482 | ₩4,482 | ₩4,161 | ₩4,254 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,602 | ₩5,064 | ₩4,295 | ₩4,522 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,017 | ₩5,191 | ₩4,522 | ₩4,522 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,709 | ₩5,352 | ₩4,321 | ₩5,137 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,790 | ₩4,863 | ₩4,435 | ₩4,709 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,469 | ₩4,950 | ₩4,167 | ₩4,803 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,759 | ₩4,415 | ₩3,679 | ₩4,348 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,733 | ₩3,907 | ₩3,612 | ₩3,759 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,706 | ₩3,800 | ₩3,519 | ₩3,572 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,987 | ₩4,067 | ₩3,706 | ₩3,733 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,893 | ₩4,079 | ₩3,814 | ₩3,947 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,933 | ₩4,161 | ₩3,840 | ₩3,880 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,107 | ₩4,295 | ₩3,947 | ₩3,960 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,014 | ₩4,174 | ₩3,866 | ₩4,107 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,696 | ₩4,696 | ₩4,081 | ₩4,107 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,749 | ₩4,937 | ₩4,616 | ₩4,642 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,736 | ₩5,029 | ₩4,629 | ₩4,749 | +0.28% | 47.3만 |
|---|