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 | ₩3,420 | ₩3,473 | ₩3,319 | ₩3,353 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,447 | ₩3,500 | ₩3,353 | ₩3,420 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,379 | ₩3,473 | ₩3,353 | ₩3,447 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,648 | ₩3,648 | ₩3,366 | ₩3,379 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,594 | ₩3,681 | ₩3,554 | ₩3,634 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,809 | ₩3,862 | ₩3,607 | ₩3,654 | -4.05% | 32만 |
| 2026.10.01 | ₩3,540 | ₩3,802 | ₩3,447 | ₩3,768 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,527 | ₩3,681 | ₩3,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,514 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,554 | ₩3,567 | ₩3,433 | ₩3,487 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,379 | ₩3,514 | ₩3,225 | ₩3,500 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,567 | ₩3,567 | ₩3,288 | ₩3,379 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,822 | ₩3,822 | ₩3,567 | ₩3,567 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,889 | ₩3,898 | ₩3,579 | ₩3,795 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,607 | ₩3,688 | ₩3,567 | ₩3,661 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,527 | ₩3,648 | ₩3,447 | ₩3,561 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,607 | ₩3,763 | ₩3,520 | ₩3,527 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,634 | ₩3,675 | ₩3,567 | ₩3,594 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,594 | ₩3,661 | ₩3,500 | ₩3,554 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,554 | ₩3,621 | ₩3,473 | ₩3,594 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,607 | ₩3,688 | ₩3,567 | ₩3,567 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,621 | ₩3,721 | ₩3,594 | ₩3,701 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,675 | ₩3,715 | ₩3,594 | ₩3,607 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,728 | ₩3,768 | ₩3,654 | ₩3,701 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,782 | ₩3,822 | ₩3,715 | ₩3,728 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,903 | ₩3,943 | ₩3,782 | ₩3,835 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,822 | ₩4,023 | ₩3,822 | ₩3,929 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,621 | ₩3,842 | ₩3,621 | ₩3,809 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,514 | ₩3,594 | ₩3,460 | ₩3,594 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,581 | ₩3,668 | ₩3,500 | ₩3,540 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,661 | ₩3,715 | ₩3,554 | ₩3,554 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,795 | ₩3,903 | ₩3,601 | ₩3,634 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,943 | ₩3,996 | ₩3,715 | ₩3,822 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,822 | ₩3,976 | ₩3,822 | ₩3,916 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,903 | ₩4,023 | ₩3,754 | ₩3,835 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,567 | ₩3,949 | ₩3,554 | ₩3,889 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,487 | ₩3,554 | ₩3,266 | ₩3,540 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,487 | ₩3,607 | ₩3,440 | ₩3,460 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,406 | ₩3,473 | ₩3,359 | ₩3,447 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,339 | ₩3,440 | ₩3,312 | ₩3,393 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,460 | ₩3,460 | ₩3,259 | ₩3,339 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,473 | ₩3,547 | ₩3,420 | ₩3,447 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,460 | ₩3,534 | ₩3,379 | ₩3,514 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,192 | ₩3,621 | ₩3,150 | ₩3,406 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,165 | ₩3,178 | ₩3,058 | ₩3,058 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,165 | ₩3,178 | ₩3,084 | ₩3,165 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,058 | ₩3,158 | ₩3,058 | ₩3,111 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,058 | ₩3,178 | ₩3,044 | ₩3,071 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,017 | ₩3,071 | ₩2,984 | ₩3,044 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩3,004 | ₩3,038 | ₩2,924 | ₩2,977 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,219 | ₩3,219 | ₩2,924 | ₩2,937 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,084 | ₩3,225 | ₩3,017 | ₩3,178 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,071 | ₩3,111 | ₩3,017 | ₩3,044 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,098 | ₩3,111 | ₩3,004 | ₩3,111 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,991 | ₩3,138 | ₩2,937 | ₩3,084 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,084 | ₩3,111 | ₩2,897 | ₩2,991 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,031 | ₩3,044 | ₩2,924 | ₩3,004 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,044 | ₩3,131 | ₩2,944 | ₩3,044 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,964 | ₩3,111 | ₩2,964 | ₩3,084 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,937 | ₩3,024 | ₩2,910 | ₩3,017 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,950 | ₩2,950 | ₩2,843 | ₩2,950 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,152 | ₩3,152 | ₩2,890 | ₩2,924 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,259 | ₩3,266 | ₩3,165 | ₩3,165 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,286 | ₩3,366 | ₩3,225 | ₩3,232 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,245 | ₩3,286 | ₩3,152 | ₩3,286 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,487 | ₩3,487 | ₩3,205 | ₩3,205 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,366 | ₩3,514 | ₩3,353 | ₩3,487 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,379 | ₩3,473 | ₩3,312 | ₩3,379 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,473 | ₩3,487 | ₩3,341 | ₩3,406 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,366 | ₩3,527 | ₩3,312 | ₩3,366 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,178 | ₩3,379 | ₩3,152 | ₩3,366 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,138 | ₩3,272 | ₩2,877 | ₩3,192 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,353 | ₩3,406 | ₩3,098 | ₩3,192 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,473 | ₩3,567 | ₩3,393 | ₩3,567 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,272 | ₩3,433 | ₩3,272 | ₩3,433 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,420 | ₩3,420 | ₩3,252 | ₩3,286 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,286 | ₩3,507 | ₩3,266 | ₩3,406 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,339 | ₩3,460 | ₩3,266 | ₩3,286 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,286 | ₩3,440 | ₩3,272 | ₩3,353 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,219 | ₩3,252 | ₩3,131 | ₩3,219 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,165 | ₩3,225 | ₩3,125 | ₩3,138 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,178 | ₩3,216 | ₩3,098 | ₩3,178 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,098 | ₩3,217 | ₩3,098 | ₩3,138 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,058 | ₩3,158 | ₩3,017 | ₩3,098 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,897 | ₩3,031 | ₩2,843 | ₩3,031 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,977 | ₩2,977 | ₩2,810 | ₩2,843 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,937 | ₩3,044 | ₩2,810 | ₩3,031 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,044 | ₩3,058 | ₩2,924 | ₩2,937 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,205 | ₩3,299 | ₩2,970 | ₩3,017 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,232 | ₩3,286 | ₩3,172 | ₩3,219 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,219 | ₩3,259 | ₩3,138 | ₩3,205 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,299 | ₩3,312 | ₩3,118 | ₩3,245 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,567 | ₩3,725 | ₩3,286 | ₩3,299 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,661 | ₩3,728 | ₩3,554 | ₩3,567 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,916 | ₩3,916 | ₩3,688 | ₩3,688 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,929 | ₩4,063 | ₩3,849 | ₩3,929 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,795 | ₩4,063 | ₩3,782 | ₩3,929 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,849 | ₩3,903 | ₩3,775 | ₩3,795 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,849 | ₩3,849 | ₩3,715 | ₩3,822 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,782 | ₩3,943 | ₩3,688 | ₩3,876 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,648 | ₩3,822 | ₩3,621 | ₩3,782 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,795 | ₩3,882 | ₩3,675 | ₩3,715 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,809 | ₩3,809 | ₩3,661 | ₩3,742 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,835 | ₩3,943 | ₩3,688 | ₩3,755 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,829 | ₩3,829 | ₩3,648 | ₩3,809 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,809 | ₩3,835 | ₩3,567 | ₩3,715 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,835 | ₩4,144 | ₩3,768 | ₩3,795 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,943 | ₩4,023 | ₩3,755 | ₩3,835 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,970 | ₩4,037 | ₩3,909 | ₩3,916 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,063 | ₩4,155 | ₩3,970 | ₩3,983 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,104 | ₩4,238 | ₩4,023 | ₩4,037 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,916 | ₩4,151 | ₩3,916 | ₩4,090 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,063 | ₩4,101 | ₩3,889 | ₩3,996 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,090 | ₩4,224 | ₩3,983 | ₩4,063 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,090 | ₩4,090 | ₩3,916 | ₩3,929 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,889 | ₩4,117 | ₩3,889 | ₩4,063 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,809 | ₩3,970 | ₩3,755 | ₩3,809 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,023 | ₩4,030 | ₩3,809 | ₩3,809 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,238 | ₩4,345 | ₩3,970 | ₩3,983 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,996 | ₩4,157 | ₩3,822 | ₩4,104 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,063 | ₩4,063 | ₩3,849 | ₩3,849 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,023 | ₩4,104 | ₩3,903 | ₩3,996 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,238 | ₩3,983 | ₩4,037 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,157 | ₩4,231 | ₩3,903 | ₩4,117 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,157 | ₩4,285 | ₩4,090 | ₩4,211 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,439 | ₩4,466 | ₩4,278 | ₩4,278 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,385 | ₩4,560 | ₩4,358 | ₩4,426 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,560 | ₩4,613 | ₩4,399 | ₩4,399 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,305 | ₩4,680 | ₩4,278 | ₩4,560 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,412 | ₩4,560 | ₩4,171 | ₩4,305 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,768 | ₩4,211 | ₩3,715 | ₩4,171 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,728 | ₩3,822 | ₩3,554 | ₩3,621 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,661 | ₩3,715 | ₩3,621 | ₩3,701 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,755 | ₩3,916 | ₩3,701 | ₩3,742 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,500 | ₩3,715 | ₩3,473 | ₩3,688 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,715 | ₩3,748 | ₩3,420 | ₩3,433 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,822 | ₩3,916 | ₩3,621 | ₩3,621 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,889 | ₩4,010 | ₩3,823 | ₩3,876 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,916 | ₩4,130 | ₩3,862 | ₩3,943 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,835 | ₩3,873 | ₩3,708 | ₩3,835 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,862 | ₩4,041 | ₩3,755 | ₩3,862 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,916 | ₩4,291 | ₩3,802 | ₩3,822 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,144 | ₩4,224 | ₩3,876 | ₩3,956 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,439 | ₩4,600 | ₩4,117 | ₩4,144 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,211 | ₩4,466 | ₩4,185 | ₩4,452 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,996 | ₩4,439 | ₩3,988 | ₩4,198 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,970 | ₩4,318 | ₩3,970 | ₩4,043 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,063 | ₩4,372 | ₩4,021 | ₩4,023 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,050 | ₩4,117 | ₩3,943 | ₩4,104 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,862 | ₩4,157 | ₩3,771 | ₩4,077 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,701 | ₩3,903 | ₩3,695 | ₩3,835 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,661 | ₩3,782 | ₩3,567 | ₩3,742 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,701 | ₩3,822 | ₩3,554 | ₩3,661 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,862 | ₩3,916 | ₩3,567 | ₩3,809 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,909 | ₩3,607 | ₩3,903 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,795 | ₩3,903 | ₩3,688 | ₩3,862 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,929 | ₩4,010 | ₩3,822 | ₩3,929 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,688 | ₩3,996 | ₩3,567 | ₩3,970 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,688 | ₩3,795 | ₩3,574 | ₩3,701 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,420 | ₩3,661 | ₩3,272 | ₩3,648 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,379 | ₩3,447 | ₩3,286 | ₩3,393 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,393 | ₩3,473 | ₩3,346 | ₩3,379 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,527 | ₩3,527 | ₩3,346 | ₩3,393 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,520 | ₩3,688 | ₩3,286 | ₩3,514 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,983 | ₩3,983 | ₩3,755 | ₩3,903 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,983 | ₩4,063 | ₩3,916 | ₩4,010 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,063 | ₩4,077 | ₩3,862 | ₩3,929 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,157 | ₩4,157 | ₩3,862 | ₩4,063 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,144 | ₩4,204 | ₩4,050 | ₩4,104 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,278 | ₩4,278 | ₩3,983 | ₩4,171 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,996 | ₩4,238 | ₩3,963 | ₩4,211 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,063 | ₩4,278 | ₩3,956 | ₩3,970 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,466 | ₩4,506 | ₩4,037 | ₩4,104 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,412 | ₩4,573 | ₩4,332 | ₩4,479 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,305 | ₩4,493 | ₩4,278 | ₩4,385 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,479 | ₩4,600 | ₩4,251 | ₩4,278 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,627 | ₩4,627 | ₩4,439 | ₩4,560 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,788 | ₩4,801 | ₩4,573 | ₩4,654 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,707 | ₩4,814 | ₩4,586 | ₩4,747 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,935 | ₩5,029 | ₩4,627 | ₩4,667 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,855 | ₩5,230 | ₩4,741 | ₩4,962 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,640 | ₩4,949 | ₩4,452 | ₩4,868 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,493 | ₩4,612 | ₩4,345 | ₩4,560 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,734 | ₩4,821 | ₩4,399 | ₩4,452 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,828 | ₩4,924 | ₩4,654 | ₩4,707 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,868 | ₩5,096 | ₩4,734 | ₩4,868 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,908 | ₩4,935 | ₩4,694 | ₩4,922 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,734 | ₩5,016 | ₩4,586 | ₩4,962 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,560 | ₩4,774 | ₩4,452 | ₩4,721 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,654 | ₩4,773 | ₩4,506 | ₩4,573 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,841 | ₩4,922 | ₩4,560 | ₩4,613 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,640 | ₩4,962 | ₩4,627 | ₩4,935 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,734 | ₩5,002 | ₩4,566 | ₩4,600 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,439 | ₩4,881 | ₩4,426 | ₩4,721 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,238 | ₩4,506 | ₩4,144 | ₩4,506 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,198 | ₩4,387 | ₩4,184 | ₩4,211 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,318 | ₩4,412 | ₩4,184 | ₩4,224 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,204 | ₩4,426 | ₩4,204 | ₩4,358 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,144 | ₩4,251 | ₩4,050 | ₩4,198 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,224 | ₩4,265 | ₩4,063 | ₩4,198 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,251 | ₩4,305 | ₩4,130 | ₩4,224 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,124 | ₩4,291 | ₩4,063 | ₩4,265 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,983 | ₩4,097 | ₩3,943 | ₩4,063 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,996 | ₩4,157 | ₩3,849 | ₩3,956 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,412 | ₩4,452 | ₩3,889 | ₩3,943 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,345 | ₩4,627 | ₩4,238 | ₩4,412 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,506 | ₩4,546 | ₩4,198 | ₩4,345 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,600 | ₩5,096 | ₩4,184 | ₩4,224 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,251 | ₩4,828 | ₩3,433 | ₩4,318 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,447 | ₩3,795 | ₩3,408 | ₩3,742 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,768 | ₩3,809 | ₩3,406 | ₩3,406 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,795 | ₩3,903 | ₩3,675 | ₩3,728 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,956 | ₩4,010 | ₩3,742 | ₩3,755 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,768 | ₩3,889 | ₩3,648 | ₩3,862 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,728 | ₩3,835 | ₩3,621 | ₩3,822 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,675 | ₩3,929 | ₩3,567 | ₩3,715 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩4,010 | ₩4,010 | ₩3,675 | ₩3,675 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,929 | ₩4,077 | ₩3,929 | ₩4,010 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,929 | ₩4,010 | ₩3,775 | ₩3,929 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,117 | ₩4,117 | ₩3,621 | ₩3,889 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,023 | ₩4,191 | ₩3,862 | ₩4,130 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,929 | ₩4,023 | ₩3,876 | ₩4,023 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,224 | ₩4,298 | ₩3,795 | ₩3,903 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,037 | ₩4,325 | ₩4,037 | ₩4,184 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,130 | ₩4,238 | ₩4,037 | ₩4,090 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,372 | ₩4,372 | ₩4,144 | ₩4,157 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,238 | ₩4,586 | ₩4,224 | ₩4,412 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,372 | ₩4,533 | ₩4,325 | ₩4,332 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,533 | ₩4,680 | ₩4,345 | ₩4,399 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,493 | ₩4,694 | ₩4,426 | ₩4,546 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,493 | ₩4,694 | ₩4,439 | ₩4,493 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,613 | ₩4,627 | ₩4,318 | ₩4,426 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,546 | ₩4,640 | ₩4,291 | ₩4,627 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,399 | ₩4,895 | ₩4,291 | ₩4,600 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,224 | ₩4,962 | ₩4,224 | ₩4,426 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,493 | ₩4,493 | ₩4,171 | ₩4,265 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,613 | ₩5,076 | ₩4,305 | ₩4,533 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,029 | ₩5,203 | ₩4,533 | ₩4,533 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,721 | ₩5,364 | ₩4,332 | ₩5,150 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,801 | ₩4,875 | ₩4,446 | ₩4,721 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,479 | ₩4,962 | ₩4,177 | ₩4,814 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,768 | ₩4,426 | ₩3,688 | ₩4,358 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,742 | ₩3,916 | ₩3,621 | ₩3,768 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,715 | ₩3,809 | ₩3,527 | ₩3,581 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,996 | ₩4,077 | ₩3,715 | ₩3,742 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,903 | ₩4,089 | ₩3,823 | ₩3,956 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,943 | ₩4,171 | ₩3,849 | ₩3,889 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,117 | ₩4,305 | ₩3,956 | ₩3,970 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,023 | ₩4,184 | ₩3,876 | ₩4,117 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,707 | ₩4,707 | ₩4,090 | ₩4,117 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,761 | ₩4,949 | ₩4,627 | ₩4,654 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,747 | ₩5,041 | ₩4,640 | ₩4,761 | +0.28% | 47.3만 |
|---|