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 | ₩3,421 | ₩3,475 | ₩3,320 | ₩3,354 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,448 | ₩3,501 | ₩3,354 | ₩3,421 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,381 | ₩3,475 | ₩3,354 | ₩3,448 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,649 | ₩3,649 | ₩3,367 | ₩3,381 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,595 | ₩3,682 | ₩3,555 | ₩3,636 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,810 | ₩3,864 | ₩3,609 | ₩3,656 | -4.05% | 32만 |
| 2026.10.01 | ₩3,542 | ₩3,803 | ₩3,448 | ₩3,770 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,528 | ₩3,682 | ₩3,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,515 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,555 | ₩3,568 | ₩3,434 | ₩3,488 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,381 | ₩3,515 | ₩3,226 | ₩3,501 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,568 | ₩3,568 | ₩3,289 | ₩3,381 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,823 | ₩3,823 | ₩3,568 | ₩3,568 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,890 | ₩3,900 | ₩3,581 | ₩3,797 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,609 | ₩3,689 | ₩3,568 | ₩3,662 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,528 | ₩3,649 | ₩3,448 | ₩3,562 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,609 | ₩3,764 | ₩3,522 | ₩3,528 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,636 | ₩3,676 | ₩3,568 | ₩3,595 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,555 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,555 | ₩3,622 | ₩3,475 | ₩3,595 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,609 | ₩3,689 | ₩3,568 | ₩3,568 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,622 | ₩3,723 | ₩3,595 | ₩3,703 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,676 | ₩3,716 | ₩3,595 | ₩3,609 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,729 | ₩3,770 | ₩3,656 | ₩3,703 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,783 | ₩3,823 | ₩3,716 | ₩3,729 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,904 | ₩3,944 | ₩3,783 | ₩3,837 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,823 | ₩4,025 | ₩3,823 | ₩3,931 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,622 | ₩3,843 | ₩3,622 | ₩3,810 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,515 | ₩3,595 | ₩3,461 | ₩3,595 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,582 | ₩3,669 | ₩3,501 | ₩3,542 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,662 | ₩3,716 | ₩3,555 | ₩3,555 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,797 | ₩3,904 | ₩3,602 | ₩3,636 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,944 | ₩3,998 | ₩3,716 | ₩3,823 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,823 | ₩3,978 | ₩3,823 | ₩3,917 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,904 | ₩4,025 | ₩3,755 | ₩3,837 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,568 | ₩3,951 | ₩3,555 | ₩3,890 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,488 | ₩3,555 | ₩3,267 | ₩3,542 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,488 | ₩3,609 | ₩3,441 | ₩3,461 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,407 | ₩3,475 | ₩3,361 | ₩3,448 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,340 | ₩3,441 | ₩3,314 | ₩3,394 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,461 | ₩3,461 | ₩3,260 | ₩3,340 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,475 | ₩3,548 | ₩3,421 | ₩3,448 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,461 | ₩3,535 | ₩3,381 | ₩3,515 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,193 | ₩3,622 | ₩3,151 | ₩3,407 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,166 | ₩3,179 | ₩3,059 | ₩3,059 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,166 | ₩3,179 | ₩3,086 | ₩3,166 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,059 | ₩3,159 | ₩3,059 | ₩3,112 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,059 | ₩3,179 | ₩3,045 | ₩3,072 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,018 | ₩3,072 | ₩2,985 | ₩3,045 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩3,005 | ₩3,039 | ₩2,925 | ₩2,978 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,220 | ₩3,220 | ₩2,925 | ₩2,938 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,086 | ₩3,226 | ₩3,018 | ₩3,179 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,072 | ₩3,112 | ₩3,018 | ₩3,045 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,099 | ₩3,112 | ₩3,005 | ₩3,112 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,992 | ₩3,139 | ₩2,938 | ₩3,086 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,086 | ₩3,112 | ₩2,898 | ₩2,992 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,032 | ₩3,045 | ₩2,925 | ₩3,005 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,045 | ₩3,132 | ₩2,945 | ₩3,045 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,965 | ₩3,112 | ₩2,965 | ₩3,086 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,938 | ₩3,025 | ₩2,911 | ₩3,018 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,951 | ₩2,951 | ₩2,844 | ₩2,951 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,153 | ₩3,153 | ₩2,891 | ₩2,925 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,260 | ₩3,267 | ₩3,166 | ₩3,166 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,287 | ₩3,367 | ₩3,226 | ₩3,233 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,247 | ₩3,287 | ₩3,153 | ₩3,287 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,488 | ₩3,488 | ₩3,206 | ₩3,206 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,367 | ₩3,515 | ₩3,354 | ₩3,488 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,381 | ₩3,475 | ₩3,314 | ₩3,381 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,475 | ₩3,488 | ₩3,342 | ₩3,407 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,367 | ₩3,528 | ₩3,314 | ₩3,367 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,179 | ₩3,381 | ₩3,153 | ₩3,367 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,139 | ₩3,273 | ₩2,878 | ₩3,193 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,354 | ₩3,407 | ₩3,099 | ₩3,193 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,475 | ₩3,568 | ₩3,394 | ₩3,568 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,273 | ₩3,434 | ₩3,273 | ₩3,434 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,421 | ₩3,421 | ₩3,253 | ₩3,287 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,287 | ₩3,508 | ₩3,267 | ₩3,407 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,340 | ₩3,461 | ₩3,267 | ₩3,287 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,287 | ₩3,441 | ₩3,273 | ₩3,354 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,220 | ₩3,253 | ₩3,132 | ₩3,220 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,166 | ₩3,226 | ₩3,126 | ₩3,139 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,179 | ₩3,217 | ₩3,099 | ₩3,179 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,099 | ₩3,218 | ₩3,099 | ₩3,139 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,059 | ₩3,159 | ₩3,018 | ₩3,099 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,898 | ₩3,032 | ₩2,844 | ₩3,032 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,978 | ₩2,978 | ₩2,811 | ₩2,844 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,938 | ₩3,045 | ₩2,811 | ₩3,032 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,045 | ₩3,059 | ₩2,925 | ₩2,938 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,206 | ₩3,300 | ₩2,971 | ₩3,018 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,233 | ₩3,287 | ₩3,173 | ₩3,220 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,220 | ₩3,260 | ₩3,139 | ₩3,206 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,300 | ₩3,314 | ₩3,119 | ₩3,247 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,568 | ₩3,727 | ₩3,287 | ₩3,300 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,662 | ₩3,729 | ₩3,555 | ₩3,568 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,917 | ₩3,917 | ₩3,689 | ₩3,689 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,931 | ₩4,065 | ₩3,850 | ₩3,931 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,797 | ₩4,065 | ₩3,783 | ₩3,931 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,850 | ₩3,904 | ₩3,776 | ₩3,797 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,850 | ₩3,850 | ₩3,716 | ₩3,823 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,783 | ₩3,944 | ₩3,689 | ₩3,877 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,649 | ₩3,823 | ₩3,622 | ₩3,783 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,797 | ₩3,884 | ₩3,676 | ₩3,716 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,810 | ₩3,810 | ₩3,662 | ₩3,743 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,837 | ₩3,944 | ₩3,689 | ₩3,756 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,830 | ₩3,830 | ₩3,649 | ₩3,810 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,810 | ₩3,837 | ₩3,568 | ₩3,716 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,837 | ₩4,145 | ₩3,770 | ₩3,797 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,944 | ₩4,025 | ₩3,756 | ₩3,837 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,971 | ₩4,038 | ₩3,911 | ₩3,917 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,065 | ₩4,156 | ₩3,971 | ₩3,984 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,105 | ₩4,239 | ₩4,025 | ₩4,038 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,917 | ₩4,152 | ₩3,917 | ₩4,092 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,065 | ₩4,102 | ₩3,890 | ₩3,998 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,092 | ₩4,226 | ₩3,984 | ₩4,065 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,092 | ₩4,092 | ₩3,917 | ₩3,931 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,890 | ₩4,118 | ₩3,890 | ₩4,065 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,810 | ₩3,971 | ₩3,756 | ₩3,810 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,025 | ₩4,031 | ₩3,810 | ₩3,810 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,239 | ₩4,347 | ₩3,971 | ₩3,984 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,998 | ₩4,159 | ₩3,823 | ₩4,105 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,065 | ₩4,065 | ₩3,850 | ₩3,850 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,025 | ₩4,105 | ₩3,904 | ₩3,998 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,186 | ₩4,239 | ₩3,984 | ₩4,038 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,159 | ₩4,233 | ₩3,904 | ₩4,118 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,159 | ₩4,286 | ₩4,092 | ₩4,212 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,440 | ₩4,467 | ₩4,279 | ₩4,279 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,387 | ₩4,561 | ₩4,360 | ₩4,427 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,561 | ₩4,615 | ₩4,400 | ₩4,400 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,306 | ₩4,682 | ₩4,279 | ₩4,561 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,414 | ₩4,561 | ₩4,172 | ₩4,306 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,770 | ₩4,212 | ₩3,716 | ₩4,172 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,729 | ₩3,823 | ₩3,555 | ₩3,622 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,662 | ₩3,716 | ₩3,622 | ₩3,703 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,756 | ₩3,917 | ₩3,703 | ₩3,743 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,501 | ₩3,716 | ₩3,475 | ₩3,689 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,716 | ₩3,750 | ₩3,421 | ₩3,434 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,823 | ₩3,917 | ₩3,622 | ₩3,622 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,890 | ₩4,011 | ₩3,825 | ₩3,877 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,917 | ₩4,132 | ₩3,864 | ₩3,944 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,837 | ₩3,874 | ₩3,709 | ₩3,837 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,864 | ₩4,042 | ₩3,756 | ₩3,864 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,917 | ₩4,293 | ₩3,803 | ₩3,823 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,145 | ₩4,226 | ₩3,877 | ₩3,958 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,440 | ₩4,601 | ₩4,118 | ₩4,145 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,212 | ₩4,467 | ₩4,187 | ₩4,454 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,998 | ₩4,440 | ₩3,990 | ₩4,199 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,971 | ₩4,320 | ₩3,971 | ₩4,045 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,065 | ₩4,373 | ₩4,022 | ₩4,025 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,051 | ₩4,118 | ₩3,944 | ₩4,105 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,864 | ₩4,159 | ₩3,772 | ₩4,078 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,703 | ₩3,904 | ₩3,696 | ₩3,837 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,662 | ₩3,783 | ₩3,568 | ₩3,743 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,703 | ₩3,823 | ₩3,555 | ₩3,662 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,864 | ₩3,917 | ₩3,568 | ₩3,810 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,756 | ₩3,911 | ₩3,609 | ₩3,904 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,797 | ₩3,904 | ₩3,689 | ₩3,864 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,931 | ₩4,011 | ₩3,823 | ₩3,931 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,689 | ₩3,998 | ₩3,568 | ₩3,971 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,689 | ₩3,797 | ₩3,575 | ₩3,703 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,421 | ₩3,662 | ₩3,273 | ₩3,649 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,381 | ₩3,448 | ₩3,287 | ₩3,394 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,394 | ₩3,475 | ₩3,347 | ₩3,381 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,528 | ₩3,528 | ₩3,347 | ₩3,394 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,522 | ₩3,689 | ₩3,287 | ₩3,515 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,984 | ₩3,984 | ₩3,756 | ₩3,904 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,984 | ₩4,065 | ₩3,917 | ₩4,011 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,065 | ₩4,078 | ₩3,864 | ₩3,931 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,159 | ₩4,159 | ₩3,864 | ₩4,065 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,145 | ₩4,206 | ₩4,051 | ₩4,105 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,279 | ₩4,279 | ₩3,984 | ₩4,172 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,998 | ₩4,239 | ₩3,964 | ₩4,212 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,065 | ₩4,279 | ₩3,958 | ₩3,971 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,467 | ₩4,508 | ₩4,038 | ₩4,105 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,414 | ₩4,575 | ₩4,333 | ₩4,481 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,306 | ₩4,494 | ₩4,279 | ₩4,387 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,481 | ₩4,601 | ₩4,253 | ₩4,279 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,628 | ₩4,628 | ₩4,440 | ₩4,561 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,789 | ₩4,803 | ₩4,575 | ₩4,655 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,709 | ₩4,816 | ₩4,588 | ₩4,749 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,937 | ₩5,031 | ₩4,628 | ₩4,669 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,856 | ₩5,232 | ₩4,742 | ₩4,964 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,642 | ₩4,950 | ₩4,454 | ₩4,870 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,494 | ₩4,614 | ₩4,347 | ₩4,561 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,736 | ₩4,823 | ₩4,400 | ₩4,454 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,830 | ₩4,926 | ₩4,655 | ₩4,709 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,870 | ₩5,098 | ₩4,736 | ₩4,870 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,910 | ₩4,937 | ₩4,695 | ₩4,923 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,736 | ₩5,017 | ₩4,588 | ₩4,964 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,561 | ₩4,776 | ₩4,454 | ₩4,722 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,655 | ₩4,775 | ₩4,508 | ₩4,575 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,843 | ₩4,923 | ₩4,561 | ₩4,615 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,642 | ₩4,964 | ₩4,628 | ₩4,937 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,736 | ₩5,004 | ₩4,568 | ₩4,601 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,440 | ₩4,883 | ₩4,427 | ₩4,722 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,239 | ₩4,508 | ₩4,145 | ₩4,508 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,199 | ₩4,388 | ₩4,186 | ₩4,212 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,320 | ₩4,414 | ₩4,186 | ₩4,226 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,206 | ₩4,427 | ₩4,206 | ₩4,360 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,145 | ₩4,253 | ₩4,051 | ₩4,199 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,226 | ₩4,266 | ₩4,065 | ₩4,199 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,253 | ₩4,306 | ₩4,132 | ₩4,226 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,125 | ₩4,293 | ₩4,065 | ₩4,266 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,984 | ₩4,098 | ₩3,944 | ₩4,065 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,998 | ₩4,159 | ₩3,850 | ₩3,958 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,414 | ₩4,454 | ₩3,890 | ₩3,944 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,347 | ₩4,628 | ₩4,239 | ₩4,414 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,508 | ₩4,548 | ₩4,199 | ₩4,347 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,601 | ₩5,098 | ₩4,186 | ₩4,226 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,253 | ₩4,830 | ₩3,434 | ₩4,320 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,448 | ₩3,797 | ₩3,409 | ₩3,743 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,770 | ₩3,810 | ₩3,407 | ₩3,407 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,797 | ₩3,904 | ₩3,676 | ₩3,729 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,958 | ₩4,011 | ₩3,743 | ₩3,756 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,770 | ₩3,890 | ₩3,649 | ₩3,864 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,729 | ₩3,837 | ₩3,622 | ₩3,823 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,676 | ₩3,931 | ₩3,568 | ₩3,716 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩4,011 | ₩4,011 | ₩3,676 | ₩3,676 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,931 | ₩4,078 | ₩3,931 | ₩4,011 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,931 | ₩4,011 | ₩3,776 | ₩3,931 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,118 | ₩4,118 | ₩3,622 | ₩3,890 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,025 | ₩4,192 | ₩3,864 | ₩4,132 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,931 | ₩4,025 | ₩3,877 | ₩4,025 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,226 | ₩4,300 | ₩3,797 | ₩3,904 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,038 | ₩4,326 | ₩4,038 | ₩4,186 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,132 | ₩4,239 | ₩4,038 | ₩4,092 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,373 | ₩4,373 | ₩4,145 | ₩4,159 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,239 | ₩4,588 | ₩4,226 | ₩4,414 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,373 | ₩4,534 | ₩4,326 | ₩4,333 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,534 | ₩4,682 | ₩4,347 | ₩4,400 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,494 | ₩4,695 | ₩4,427 | ₩4,548 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,494 | ₩4,695 | ₩4,440 | ₩4,494 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,615 | ₩4,628 | ₩4,320 | ₩4,427 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,548 | ₩4,642 | ₩4,293 | ₩4,628 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,400 | ₩4,897 | ₩4,293 | ₩4,601 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,226 | ₩4,964 | ₩4,226 | ₩4,427 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,494 | ₩4,494 | ₩4,172 | ₩4,266 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,615 | ₩5,078 | ₩4,306 | ₩4,534 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,031 | ₩5,205 | ₩4,534 | ₩4,534 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,722 | ₩5,366 | ₩4,333 | ₩5,151 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,803 | ₩4,876 | ₩4,447 | ₩4,722 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,481 | ₩4,964 | ₩4,179 | ₩4,816 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,770 | ₩4,427 | ₩3,689 | ₩4,360 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,743 | ₩3,917 | ₩3,622 | ₩3,770 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,716 | ₩3,810 | ₩3,528 | ₩3,582 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,998 | ₩4,078 | ₩3,716 | ₩3,743 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,904 | ₩4,090 | ₩3,825 | ₩3,958 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,944 | ₩4,172 | ₩3,850 | ₩3,890 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,118 | ₩4,306 | ₩3,958 | ₩3,971 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,025 | ₩4,186 | ₩3,877 | ₩4,118 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,709 | ₩4,709 | ₩4,092 | ₩4,118 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,762 | ₩4,950 | ₩4,628 | ₩4,655 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,749 | ₩5,043 | ₩4,642 | ₩4,762 | +0.28% | 47.3만 |
|---|