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 | ₩3,411 | ₩3,464 | ₩3,310 | ₩3,344 | -1.96% | 27.1만 |
| 2026.10.08 | ₩3,437 | ₩3,491 | ₩3,344 | ₩3,411 | -0.78% | 23.2만 |
| 2026.10.07 | ₩3,370 | ₩3,464 | ₩3,344 | ₩3,437 | +1.98% | 12.5만 |
| 2026.10.06 | ₩3,638 | ₩3,638 | ₩3,357 | ₩3,370 | -7.35% | 27.8만 |
| 2026.10.05 | ₩3,584 | ₩3,671 | ₩3,544 | ₩3,625 | +1.12% | 22.1만 |
| 2026.10.02 | ₩3,798 | ₩3,852 | ₩3,598 | ₩3,645 | -4.05% | 32만 |
| 2026.10.01 | ₩3,531 | ₩3,792 | ₩3,437 | ₩3,758 | +6.44% | 35.3만 |
| 2026.09.30 | ₩3,518 | ₩3,671 | ₩3,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,504 |
| -0.38% |
| 20만 |
| 2026.09.29 | ₩3,544 | ₩3,558 | ₩3,424 | ₩3,477 | -1.89% | 13.4만 |
|---|
| 2026.09.28 | ₩3,370 | ₩3,504 | ₩3,217 | ₩3,491 | +3.57% | 18.9만 |
|---|
| 2026.09.25 | ₩3,558 | ₩3,558 | ₩3,280 | ₩3,370 | -5.26% | 32.4만 |
|---|
| 2026.09.24 | ₩3,812 | ₩3,812 | ₩3,558 | ₩3,558 | -6.67% | 26.5만 |
|---|
| 2026.09.23 | ₩3,879 | ₩3,888 | ₩3,570 | ₩3,785 | -2.41% | 49.2만 |
|---|
| 2026.09.22 | ₩3,598 | ₩3,678 | ₩3,558 | ₩3,651 | +1.49% | 7.8만 |
|---|
| 2026.09.21 | ₩3,518 | ₩3,638 | ₩3,437 | ₩3,551 | +0.95% | 10.9만 |
|---|
| 2026.09.18 | ₩3,598 | ₩3,753 | ₩3,511 | ₩3,518 | -2.23% | 6.9만 |
|---|
| 2026.09.17 | ₩3,625 | ₩3,665 | ₩3,558 | ₩3,584 | -1.11% | 9.3만 |
|---|
| 2026.09.16 | ₩3,584 | ₩3,651 | ₩3,491 | ₩3,544 | -1.12% | 12.4만 |
|---|
| 2026.09.15 | ₩3,544 | ₩3,611 | ₩3,464 | ₩3,584 | +1.13% | 9.4만 |
|---|
| 2026.09.14 | ₩3,598 | ₩3,678 | ₩3,558 | ₩3,558 | -1.12% | 11.2만 |
|---|
| 2026.09.11 | ₩3,611 | ₩3,712 | ₩3,584 | ₩3,691 | +2.22% | 10.5만 |
|---|
| 2026.09.10 | ₩3,665 | ₩3,705 | ₩3,584 | ₩3,598 | -1.82% | 15.8만 |
|---|
| 2026.09.09 | ₩3,718 | ₩3,758 | ₩3,645 | ₩3,691 | -0.72% | 14.7만 |
|---|
| 2026.09.08 | ₩3,772 | ₩3,812 | ₩3,705 | ₩3,718 | -1.42% | 10.1만 |
|---|
| 2026.09.04 | ₩3,892 | ₩3,932 | ₩3,772 | ₩3,825 | -1.72% | 15.6만 |
|---|
| 2026.09.03 | ₩3,812 | ₩4,012 | ₩3,812 | ₩3,919 | +2.81% | 17.2만 |
|---|
| 2026.09.02 | ₩3,611 | ₩3,832 | ₩3,611 | ₩3,798 | +5.19% | 25.7만 |
|---|
| 2026.09.01 | ₩3,504 | ₩3,584 | ₩3,451 | ₩3,584 | +2.29% | 10.3만 |
|---|
| 2026.08.31 | ₩3,571 | ₩3,658 | ₩3,491 | ₩3,531 | -1.12% | 13.3만 |
|---|
| 2026.08.28 | ₩3,651 | ₩3,705 | ₩3,544 | ₩3,544 | -2.93% | 10.6만 |
|---|
| 2026.08.27 | ₩3,785 | ₩3,892 | ₩3,591 | ₩3,625 | -4.24% | 16.9만 |
|---|
| 2026.08.26 | ₩3,932 | ₩3,986 | ₩3,705 | ₩3,812 | -3.06% | 26.9만 |
|---|
| 2026.08.25 | ₩3,812 | ₩3,966 | ₩3,812 | ₩3,905 | +2.46% | 24.1만 |
|---|
| 2026.08.24 | ₩3,892 | ₩4,012 | ₩3,744 | ₩3,825 | -1.72% | 37.1만 |
|---|
| 2026.08.21 | ₩3,558 | ₩3,939 | ₩3,544 | ₩3,879 | +9.02% | 44.2만 |
|---|
| 2026.08.20 | ₩3,477 | ₩3,544 | ₩3,257 | ₩3,531 | +1.54% | 23.7만 |
|---|
| 2026.08.19 | ₩3,477 | ₩3,598 | ₩3,431 | ₩3,451 | -0.77% | 28.1만 |
|---|
| 2026.08.18 | ₩3,397 | ₩3,464 | ₩3,350 | ₩3,437 | +1.18% | 9만 |
|---|
| 2026.08.17 | ₩3,330 | ₩3,431 | ₩3,304 | ₩3,384 | +1.61% | 10.5만 |
|---|
| 2026.08.14 | ₩3,451 | ₩3,451 | ₩3,250 | ₩3,330 | -3.49% | 13.3만 |
|---|
| 2026.08.13 | ₩3,464 | ₩3,538 | ₩3,411 | ₩3,437 | -0.77% | 21.7만 |
|---|
| 2026.08.12 | ₩3,451 | ₩3,524 | ₩3,370 | ₩3,504 | +1.55% | 38.1만 |
|---|
| 2026.08.11 | ₩3,183 | ₩3,611 | ₩3,142 | ₩3,397 | +6.72% | 105.7만 |
|---|
| 2026.08.10 | ₩3,156 | ₩3,170 | ₩3,049 | ₩3,049 | -3.39% | 10.5만 |
|---|
| 2026.08.07 | ₩3,156 | ₩3,170 | ₩3,076 | ₩3,156 | 0.00% | 7.7만 |
|---|
| 2026.08.06 | ₩3,049 | ₩3,150 | ₩3,049 | ₩3,103 | +1.75% | 7만 |
|---|
| 2026.08.05 | ₩3,049 | ₩3,170 | ₩3,036 | ₩3,063 | +0.44% | 14.5만 |
|---|
| 2026.08.04 | ₩3,009 | ₩3,063 | ₩2,976 | ₩3,036 | +0.89% | 10.6만 |
|---|
| 2026.08.03 | ₩2,996 | ₩3,029 | ₩2,916 | ₩2,969 | -0.89% | 11.8만 |
|---|
| 2026.07.31 | ₩3,210 | ₩3,210 | ₩2,916 | ₩2,929 | -8.75% | 22.9만 |
|---|
| 2026.07.30 | ₩3,076 | ₩3,217 | ₩3,009 | ₩3,170 | +3.04% | 24.6만 |
|---|
| 2026.07.29 | ₩3,063 | ₩3,103 | ₩3,009 | ₩3,036 | -0.87% | 6.1만 |
|---|
| 2026.07.28 | ₩3,090 | ₩3,103 | ₩2,996 | ₩3,103 | +0.43% | 10.4만 |
|---|
| 2026.07.27 | ₩2,983 | ₩3,130 | ₩2,929 | ₩3,076 | +3.14% | 13.1만 |
|---|
| 2026.07.24 | ₩3,076 | ₩3,103 | ₩2,889 | ₩2,983 | -3.04% | 38.4만 |
|---|
| 2026.07.23 | ₩3,023 | ₩3,036 | ₩2,916 | ₩2,996 | -0.88% | 7.9만 |
|---|
| 2026.07.22 | ₩3,036 | ₩3,123 | ₩2,936 | ₩3,036 | 0.00% | 24.6만 |
|---|
| 2026.07.21 | ₩2,956 | ₩3,103 | ₩2,956 | ₩3,076 | +4.07% | 9.5만 |
|---|
| 2026.07.20 | ₩2,929 | ₩3,016 | ₩2,902 | ₩3,009 | +2.74% | 20.7만 |
|---|
| 2026.07.17 | ₩2,942 | ₩2,942 | ₩2,835 | ₩2,942 | 0.00% | 35.6만 |
|---|
| 2026.07.16 | ₩3,143 | ₩3,143 | ₩2,882 | ₩2,916 | -7.23% | 23.9만 |
|---|
| 2026.07.15 | ₩3,250 | ₩3,257 | ₩3,156 | ₩3,156 | -2.88% | 6.4만 |
|---|
| 2026.07.14 | ₩3,277 | ₩3,357 | ₩3,217 | ₩3,223 | -1.63% | 16.5만 |
|---|
| 2026.07.13 | ₩3,237 | ₩3,277 | ₩3,143 | ₩3,277 | +1.24% | 25만 |
|---|
| 2026.07.10 | ₩3,477 | ₩3,477 | ₩3,197 | ₩3,197 | -8.08% | 20만 |
|---|
| 2026.07.09 | ₩3,357 | ₩3,504 | ₩3,344 | ₩3,477 | +3.59% | 29만 |
|---|
| 2026.07.08 | ₩3,370 | ₩3,464 | ₩3,304 | ₩3,370 | 0.00% | 16.4만 |
|---|
| 2026.07.07 | ₩3,464 | ₩3,477 | ₩3,332 | ₩3,397 | -1.93% | 14.2만 |
|---|
| 2026.07.06 | ₩3,357 | ₩3,518 | ₩3,304 | ₩3,357 | 0.00% | 26.9만 |
|---|
| 2026.07.02 | ₩3,170 | ₩3,370 | ₩3,143 | ₩3,357 | +5.91% | 36.5만 |
|---|
| 2026.07.01 | ₩3,130 | ₩3,263 | ₩2,869 | ₩3,183 | +1.71% | 68.7만 |
|---|
| 2026.06.30 | ₩3,344 | ₩3,397 | ₩3,090 | ₩3,183 | -4.80% | 58.6만 |
|---|
| 2026.06.29 | ₩3,464 | ₩3,558 | ₩3,384 | ₩3,558 | +2.70% | 14.2만 |
|---|
| 2026.06.26 | ₩3,263 | ₩3,424 | ₩3,263 | ₩3,424 | +4.92% | 25.9만 |
|---|
| 2026.06.25 | ₩3,411 | ₩3,411 | ₩3,243 | ₩3,277 | -3.92% | 17.4만 |
|---|
| 2026.06.24 | ₩3,277 | ₩3,498 | ₩3,257 | ₩3,397 | +3.67% | 46.3만 |
|---|
| 2026.06.23 | ₩3,330 | ₩3,451 | ₩3,257 | ₩3,277 | -1.61% | 14.9만 |
|---|
| 2026.06.22 | ₩3,277 | ₩3,431 | ₩3,263 | ₩3,344 | +2.04% | 35만 |
|---|
| 2026.06.18 | ₩3,210 | ₩3,243 | ₩3,123 | ₩3,210 | 0.00% | 21.3만 |
|---|
| 2026.06.17 | ₩3,156 | ₩3,217 | ₩3,116 | ₩3,130 | -0.85% | 18.1만 |
|---|
| 2026.06.16 | ₩3,170 | ₩3,207 | ₩3,090 | ₩3,170 | 0.00% | 12.4만 |
|---|
| 2026.06.15 | ₩3,090 | ₩3,209 | ₩3,090 | ₩3,130 | +1.30% | 14.4만 |
|---|
| 2026.06.12 | ₩3,049 | ₩3,150 | ₩3,009 | ₩3,090 | +1.32% | 26.7만 |
|---|
| 2026.06.11 | ₩2,889 | ₩3,023 | ₩2,835 | ₩3,023 | +4.63% | 44.4만 |
|---|
| 2026.06.10 | ₩2,969 | ₩2,969 | ₩2,802 | ₩2,835 | -4.50% | 56.1만 |
|---|
| 2026.06.09 | ₩2,929 | ₩3,036 | ₩2,802 | ₩3,023 | +3.20% | 57.6만 |
|---|
| 2026.06.08 | ₩3,036 | ₩3,049 | ₩2,916 | ₩2,929 | -3.52% | 29.7만 |
|---|
| 2026.06.05 | ₩3,197 | ₩3,290 | ₩2,963 | ₩3,009 | -5.86% | 32.8만 |
|---|
| 2026.06.04 | ₩3,223 | ₩3,277 | ₩3,163 | ₩3,210 | -0.41% | 21.8만 |
|---|
| 2026.06.03 | ₩3,210 | ₩3,250 | ₩3,130 | ₩3,197 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩3,290 | ₩3,304 | ₩3,110 | ₩3,237 | -1.63% | 54.6만 |
|---|
| 2026.06.01 | ₩3,558 | ₩3,716 | ₩3,277 | ₩3,290 | -7.52% | 45만 |
|---|
| 2026.05.29 | ₩3,651 | ₩3,718 | ₩3,544 | ₩3,558 | -2.56% | 29.3만 |
|---|
| 2026.05.28 | ₩3,905 | ₩3,905 | ₩3,678 | ₩3,678 | -5.82% | 19.6만 |
|---|
| 2026.05.27 | ₩3,919 | ₩4,053 | ₩3,839 | ₩3,919 | 0.00% | 17.4만 |
|---|
| 2026.05.26 | ₩3,785 | ₩4,053 | ₩3,772 | ₩3,919 | +3.53% | 31.1만 |
|---|
| 2026.05.22 | ₩3,839 | ₩3,892 | ₩3,765 | ₩3,785 | -1.39% | 7.8만 |
|---|
| 2026.05.21 | ₩3,839 | ₩3,839 | ₩3,705 | ₩3,812 | -0.70% | 14.7만 |
|---|
| 2026.05.20 | ₩3,772 | ₩3,932 | ₩3,678 | ₩3,865 | +2.48% | 17.8만 |
|---|
| 2026.05.19 | ₩3,638 | ₩3,812 | ₩3,611 | ₩3,772 | +3.68% | 27.2만 |
|---|
| 2026.05.18 | ₩3,785 | ₩3,872 | ₩3,665 | ₩3,705 | -2.12% | 22.5만 |
|---|
| 2026.05.15 | ₩3,798 | ₩3,798 | ₩3,651 | ₩3,732 | -1.76% | 35.7만 |
|---|
| 2026.05.14 | ₩3,825 | ₩3,932 | ₩3,678 | ₩3,745 | -2.10% | 36.9만 |
|---|
| 2026.05.13 | ₩3,819 | ₩3,819 | ₩3,638 | ₩3,798 | -0.53% | 25.1만 |
|---|
| 2026.05.12 | ₩3,798 | ₩3,825 | ₩3,558 | ₩3,705 | -2.46% | 44.6만 |
|---|
| 2026.05.11 | ₩3,825 | ₩4,133 | ₩3,758 | ₩3,785 | -1.05% | 31만 |
|---|
| 2026.05.08 | ₩3,932 | ₩4,012 | ₩3,745 | ₩3,825 | -2.72% | 34.3만 |
|---|
| 2026.05.07 | ₩3,959 | ₩4,026 | ₩3,899 | ₩3,905 | -1.35% | 20.1만 |
|---|
| 2026.05.06 | ₩4,053 | ₩4,144 | ₩3,959 | ₩3,972 | -1.98% | 34.6만 |
|---|
| 2026.05.05 | ₩4,093 | ₩4,226 | ₩4,012 | ₩4,026 | -1.63% | 25.2만 |
|---|
| 2026.05.04 | ₩3,905 | ₩4,140 | ₩3,905 | ₩4,079 | +4.45% | 21.7만 |
|---|
| 2026.05.01 | ₩4,053 | ₩4,090 | ₩3,879 | ₩3,986 | -1.65% | 45.8만 |
|---|
| 2026.04.30 | ₩4,079 | ₩4,213 | ₩3,972 | ₩4,053 | -0.66% | 24.1만 |
|---|
| 2026.04.29 | ₩4,079 | ₩4,079 | ₩3,905 | ₩3,919 | -3.93% | 17.4만 |
|---|
| 2026.04.28 | ₩3,879 | ₩4,106 | ₩3,879 | ₩4,053 | +4.48% | 32.4만 |
|---|
| 2026.04.27 | ₩3,798 | ₩3,959 | ₩3,745 | ₩3,798 | 0.00% | 15.7만 |
|---|
| 2026.04.24 | ₩4,012 | ₩4,019 | ₩3,798 | ₩3,798 | -5.33% | 14.5만 |
|---|
| 2026.04.23 | ₩4,226 | ₩4,333 | ₩3,959 | ₩3,972 | -6.01% | 26.4만 |
|---|
| 2026.04.22 | ₩3,986 | ₩4,146 | ₩3,812 | ₩4,093 | +2.68% | 15만 |
|---|
| 2026.04.21 | ₩4,053 | ₩4,053 | ₩3,839 | ₩3,839 | -5.28% | 9.4만 |
|---|
| 2026.04.20 | ₩4,012 | ₩4,093 | ₩3,892 | ₩3,986 | -0.67% | 20만 |
|---|
| 2026.04.17 | ₩4,173 | ₩4,226 | ₩3,972 | ₩4,026 | -3.53% | 26.6만 |
|---|
| 2026.04.16 | ₩4,146 | ₩4,220 | ₩3,892 | ₩4,106 | -0.97% | 58만 |
|---|
| 2026.04.15 | ₩4,146 | ₩4,273 | ₩4,079 | ₩4,200 | +1.29% | 21.5만 |
|---|
| 2026.04.14 | ₩4,427 | ₩4,454 | ₩4,267 | ₩4,267 | -3.63% | 17.7만 |
|---|
| 2026.04.13 | ₩4,374 | ₩4,547 | ₩4,347 | ₩4,414 | +0.92% | 12.2만 |
|---|
| 2026.04.10 | ₩4,547 | ₩4,601 | ₩4,387 | ₩4,387 | -3.53% | 30.7만 |
|---|
| 2026.04.09 | ₩4,293 | ₩4,668 | ₩4,267 | ₩4,547 | +5.92% | 55.4만 |
|---|
| 2026.04.08 | ₩4,400 | ₩4,547 | ₩4,160 | ₩4,293 | -2.43% | 50.8만 |
|---|
| 2026.04.07 | ₩3,758 | ₩4,200 | ₩3,705 | ₩4,160 | +10.68% | 61.1만 |
|---|
| 2026.04.06 | ₩3,718 | ₩3,812 | ₩3,544 | ₩3,611 | -2.88% | 17.1만 |
|---|
| 2026.04.02 | ₩3,651 | ₩3,705 | ₩3,611 | ₩3,691 | +1.10% | 12만 |
|---|
| 2026.04.01 | ₩3,745 | ₩3,905 | ₩3,691 | ₩3,732 | -0.36% | 19.9만 |
|---|
| 2026.03.31 | ₩3,491 | ₩3,705 | ₩3,464 | ₩3,678 | +5.36% | 12.8만 |
|---|
| 2026.03.30 | ₩3,705 | ₩3,738 | ₩3,411 | ₩3,424 | -7.58% | 29.2만 |
|---|
| 2026.03.27 | ₩3,812 | ₩3,905 | ₩3,611 | ₩3,611 | -5.26% | 26.1만 |
|---|
| 2026.03.26 | ₩3,879 | ₩3,999 | ₩3,813 | ₩3,865 | -0.34% | 14.6만 |
|---|
| 2026.03.25 | ₩3,905 | ₩4,119 | ₩3,852 | ₩3,932 | +0.68% | 12.9만 |
|---|
| 2026.03.24 | ₩3,825 | ₩3,863 | ₩3,698 | ₩3,825 | 0.00% | 10.9만 |
|---|
| 2026.03.23 | ₩3,852 | ₩4,030 | ₩3,745 | ₩3,852 | 0.00% | 12.2만 |
|---|
| 2026.03.20 | ₩3,905 | ₩4,280 | ₩3,792 | ₩3,812 | -2.40% | 23.3만 |
|---|
| 2026.03.19 | ₩4,133 | ₩4,213 | ₩3,865 | ₩3,946 | -4.53% | 14.2만 |
|---|
| 2026.03.18 | ₩4,427 | ₩4,588 | ₩4,106 | ₩4,133 | -6.65% | 22.1만 |
|---|
| 2026.03.17 | ₩4,200 | ₩4,454 | ₩4,174 | ₩4,440 | +5.73% | 27.8만 |
|---|
| 2026.03.16 | ₩3,986 | ₩4,427 | ₩3,978 | ₩4,186 | +5.03% | 40만 |
|---|
| 2026.03.13 | ₩3,959 | ₩4,307 | ₩3,959 | ₩4,033 | +1.86% | 25.6만 |
|---|
| 2026.03.12 | ₩4,053 | ₩4,360 | ₩4,010 | ₩4,012 | -0.99% | 33.6만 |
|---|
| 2026.03.11 | ₩4,039 | ₩4,106 | ₩3,932 | ₩4,093 | +1.32% | 34만 |
|---|
| 2026.03.10 | ₩3,852 | ₩4,146 | ₩3,761 | ₩4,066 | +5.56% | 29.6만 |
|---|
| 2026.03.09 | ₩3,691 | ₩3,892 | ₩3,685 | ₩3,825 | +3.62% | 22.2만 |
|---|
| 2026.03.06 | ₩3,651 | ₩3,772 | ₩3,558 | ₩3,732 | +2.20% | 21.1만 |
|---|
| 2026.03.05 | ₩3,691 | ₩3,812 | ₩3,544 | ₩3,651 | -1.09% | 27.4만 |
|---|
| 2026.03.04 | ₩3,852 | ₩3,905 | ₩3,558 | ₩3,798 | -1.39% | 61.7만 |
|---|
| 2026.03.03 | ₩3,745 | ₩3,899 | ₩3,598 | ₩3,892 | +3.93% | 47.1만 |
|---|
| 2026.03.02 | ₩3,785 | ₩3,892 | ₩3,678 | ₩3,852 | +1.77% | 33.4만 |
|---|
| 2026.02.27 | ₩3,919 | ₩3,999 | ₩3,812 | ₩3,919 | 0.00% | 23.8만 |
|---|
| 2026.02.26 | ₩3,678 | ₩3,986 | ₩3,558 | ₩3,959 | +7.64% | 28만 |
|---|
| 2026.02.25 | ₩3,678 | ₩3,785 | ₩3,564 | ₩3,691 | +0.36% | 19.8만 |
|---|
| 2026.02.24 | ₩3,411 | ₩3,651 | ₩3,263 | ₩3,638 | +6.67% | 23.4만 |
|---|
| 2026.02.23 | ₩3,370 | ₩3,437 | ₩3,277 | ₩3,384 | +0.40% | 71.6만 |
|---|
| 2026.02.20 | ₩3,384 | ₩3,464 | ₩3,337 | ₩3,370 | -0.40% | 28만 |
|---|
| 2026.02.19 | ₩3,518 | ₩3,518 | ₩3,337 | ₩3,384 | -3.80% | 50.5만 |
|---|
| 2026.02.18 | ₩3,511 | ₩3,678 | ₩3,277 | ₩3,504 | -0.19% | 78.1만 |
|---|
| 2026.02.17 | ₩3,972 | ₩3,972 | ₩3,745 | ₩3,892 | -2.02% | 19.1만 |
|---|
| 2026.02.13 | ₩3,972 | ₩4,053 | ₩3,905 | ₩3,999 | +0.67% | 14.6만 |
|---|
| 2026.02.12 | ₩4,053 | ₩4,066 | ₩3,852 | ₩3,919 | -3.30% | 24.7만 |
|---|
| 2026.02.11 | ₩4,146 | ₩4,146 | ₩3,852 | ₩4,053 | -2.26% | 22.9만 |
|---|
| 2026.02.10 | ₩4,133 | ₩4,193 | ₩4,039 | ₩4,093 | -0.97% | 19.2만 |
|---|
| 2026.02.09 | ₩4,267 | ₩4,267 | ₩3,972 | ₩4,160 | -2.51% | 18.3만 |
|---|
| 2026.02.06 | ₩3,986 | ₩4,226 | ₩3,952 | ₩4,200 | +5.37% | 31.6만 |
|---|
| 2026.02.05 | ₩4,053 | ₩4,267 | ₩3,946 | ₩3,959 | -2.31% | 41.9만 |
|---|
| 2026.02.04 | ₩4,454 | ₩4,494 | ₩4,026 | ₩4,093 | -8.11% | 36.9만 |
|---|
| 2026.02.03 | ₩4,400 | ₩4,561 | ₩4,320 | ₩4,467 | +1.52% | 25.7만 |
|---|
| 2026.02.02 | ₩4,293 | ₩4,481 | ₩4,267 | ₩4,374 | +1.87% | 14.8만 |
|---|
| 2026.01.30 | ₩4,467 | ₩4,588 | ₩4,240 | ₩4,267 | -4.49% | 25.1만 |
|---|
| 2026.01.29 | ₩4,614 | ₩4,614 | ₩4,427 | ₩4,547 | -1.45% | 17만 |
|---|
| 2026.01.28 | ₩4,775 | ₩4,788 | ₩4,561 | ₩4,641 | -2.80% | 25.6만 |
|---|
| 2026.01.27 | ₩4,695 | ₩4,802 | ₩4,574 | ₩4,735 | +0.85% | 25.4만 |
|---|
| 2026.01.26 | ₩4,922 | ₩5,016 | ₩4,614 | ₩4,654 | -5.43% | 22.3만 |
|---|
| 2026.01.23 | ₩4,842 | ₩5,216 | ₩4,728 | ₩4,949 | +2.21% | 57.4만 |
|---|
| 2026.01.22 | ₩4,628 | ₩4,935 | ₩4,440 | ₩4,855 | +4.91% | 42.4만 |
|---|
| 2026.01.21 | ₩4,481 | ₩4,600 | ₩4,333 | ₩4,547 | +1.49% | 26.8만 |
|---|
| 2026.01.20 | ₩4,721 | ₩4,808 | ₩4,387 | ₩4,440 | -5.95% | 48.6만 |
|---|
| 2026.01.16 | ₩4,815 | ₩4,911 | ₩4,641 | ₩4,695 | -2.50% | 19.8만 |
|---|
| 2026.01.15 | ₩4,855 | ₩5,082 | ₩4,721 | ₩4,855 | 0.00% | 38.8만 |
|---|
| 2026.01.14 | ₩4,895 | ₩4,922 | ₩4,681 | ₩4,909 | +0.27% | 50.7만 |
|---|
| 2026.01.13 | ₩4,721 | ₩5,002 | ₩4,574 | ₩4,949 | +4.82% | 45.6만 |
|---|
| 2026.01.12 | ₩4,547 | ₩4,761 | ₩4,440 | ₩4,708 | +3.53% | 32.3만 |
|---|
| 2026.01.09 | ₩4,641 | ₩4,760 | ₩4,494 | ₩4,561 | -1.73% | 36.3만 |
|---|
| 2026.01.08 | ₩4,828 | ₩4,909 | ₩4,547 | ₩4,601 | -4.71% | 24.4만 |
|---|
| 2026.01.07 | ₩4,628 | ₩4,949 | ₩4,614 | ₩4,922 | +6.36% | 47.1만 |
|---|
| 2026.01.06 | ₩4,721 | ₩4,989 | ₩4,554 | ₩4,588 | -2.83% | 97.1만 |
|---|
| 2026.01.05 | ₩4,427 | ₩4,868 | ₩4,414 | ₩4,708 | +6.34% | 108.6만 |
|---|
| 2026.01.02 | ₩4,226 | ₩4,494 | ₩4,133 | ₩4,494 | +6.33% | 46.1만 |
|---|
| 2025.12.31 | ₩4,186 | ₩4,375 | ₩4,173 | ₩4,200 | +0.32% | 26만 |
|---|
| 2025.12.30 | ₩4,307 | ₩4,400 | ₩4,173 | ₩4,213 | -2.17% | 16.3만 |
|---|
| 2025.12.29 | ₩4,193 | ₩4,414 | ₩4,193 | ₩4,347 | +3.67% | 29.8만 |
|---|
| 2025.12.26 | ₩4,133 | ₩4,240 | ₩4,039 | ₩4,186 | +1.29% | 24.3만 |
|---|
| 2025.12.24 | ₩4,213 | ₩4,253 | ₩4,053 | ₩4,186 | -0.63% | 15.9만 |
|---|
| 2025.12.23 | ₩4,240 | ₩4,293 | ₩4,119 | ₩4,213 | -0.63% | 27.8만 |
|---|
| 2025.12.22 | ₩4,113 | ₩4,280 | ₩4,053 | ₩4,253 | +3.41% | 29만 |
|---|
| 2025.12.19 | ₩3,972 | ₩4,086 | ₩3,932 | ₩4,053 | +2.02% | 26.8만 |
|---|
| 2025.12.18 | ₩3,986 | ₩4,146 | ₩3,839 | ₩3,946 | -1.01% | 35.9만 |
|---|
| 2025.12.17 | ₩4,400 | ₩4,440 | ₩3,879 | ₩3,932 | -10.64% | 52.8만 |
|---|
| 2025.12.16 | ₩4,333 | ₩4,614 | ₩4,226 | ₩4,400 | +1.54% | 69.3만 |
|---|
| 2025.12.15 | ₩4,494 | ₩4,534 | ₩4,186 | ₩4,333 | -3.57% | 97.4만 |
|---|
| 2025.12.12 | ₩4,588 | ₩5,082 | ₩4,173 | ₩4,213 | -8.16% | 270.8만 |
|---|
| 2025.12.11 | ₩4,240 | ₩4,815 | ₩3,424 | ₩4,307 | +1.58% | 1995.3만 |
|---|
| 2025.12.10 | ₩3,437 | ₩3,785 | ₩3,399 | ₩3,732 | +8.56% | 45.6만 |
|---|
| 2025.12.09 | ₩3,758 | ₩3,798 | ₩3,397 | ₩3,397 | -9.61% | 42.5만 |
|---|
| 2025.12.08 | ₩3,785 | ₩3,892 | ₩3,665 | ₩3,718 | -1.77% | 26.4만 |
|---|
| 2025.12.05 | ₩3,946 | ₩3,999 | ₩3,732 | ₩3,745 | -5.08% | 15.8만 |
|---|
| 2025.12.04 | ₩3,758 | ₩3,879 | ₩3,638 | ₩3,852 | +2.49% | 13.8만 |
|---|
| 2025.12.03 | ₩3,718 | ₩3,825 | ₩3,611 | ₩3,812 | +2.52% | 28만 |
|---|
| 2025.12.02 | ₩3,665 | ₩3,919 | ₩3,558 | ₩3,705 | +1.09% | 39.7만 |
|---|
| 2025.12.01 | ₩3,999 | ₩3,999 | ₩3,665 | ₩3,665 | -8.36% | 16.2만 |
|---|
| 2025.11.28 | ₩3,919 | ₩4,066 | ₩3,919 | ₩3,999 | +2.05% | 5.3만 |
|---|
| 2025.11.26 | ₩3,919 | ₩3,999 | ₩3,765 | ₩3,919 | 0.00% | 16만 |
|---|
| 2025.11.25 | ₩4,106 | ₩4,106 | ₩3,611 | ₩3,879 | -5.54% | 72.7만 |
|---|
| 2025.11.24 | ₩4,012 | ₩4,180 | ₩3,852 | ₩4,119 | +2.67% | 14.6만 |
|---|
| 2025.11.21 | ₩3,919 | ₩4,012 | ₩3,865 | ₩4,012 | +2.39% | 8.6만 |
|---|
| 2025.11.20 | ₩4,213 | ₩4,287 | ₩3,785 | ₩3,892 | -7.62% | 26.5만 |
|---|
| 2025.11.19 | ₩4,026 | ₩4,313 | ₩4,026 | ₩4,173 | +3.65% | 12.9만 |
|---|
| 2025.11.18 | ₩4,119 | ₩4,226 | ₩4,026 | ₩4,079 | -0.97% | 18.3만 |
|---|
| 2025.11.17 | ₩4,360 | ₩4,360 | ₩4,133 | ₩4,146 | -4.91% | 33.3만 |
|---|
| 2025.11.14 | ₩4,226 | ₩4,574 | ₩4,213 | ₩4,400 | +4.11% | 15.5만 |
|---|
| 2025.11.13 | ₩4,360 | ₩4,521 | ₩4,313 | ₩4,320 | -0.92% | 14.2만 |
|---|
| 2025.11.12 | ₩4,521 | ₩4,668 | ₩4,333 | ₩4,387 | -2.96% | 25.1만 |
|---|
| 2025.11.11 | ₩4,481 | ₩4,681 | ₩4,414 | ₩4,534 | +1.19% | 15.9만 |
|---|
| 2025.11.10 | ₩4,481 | ₩4,681 | ₩4,427 | ₩4,481 | 0.00% | 10.2만 |
|---|
| 2025.11.07 | ₩4,601 | ₩4,614 | ₩4,307 | ₩4,414 | -4.07% | 10.1만 |
|---|
| 2025.11.06 | ₩4,534 | ₩4,628 | ₩4,280 | ₩4,614 | +1.77% | 22.4만 |
|---|
| 2025.11.05 | ₩4,387 | ₩4,882 | ₩4,280 | ₩4,588 | +4.57% | 42.7만 |
|---|
| 2025.11.04 | ₩4,213 | ₩4,949 | ₩4,213 | ₩4,414 | +4.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,481 | ₩4,481 | ₩4,160 | ₩4,253 | -5.07% | 23.7만 |
|---|
| 2025.10.31 | ₩4,601 | ₩5,062 | ₩4,293 | ₩4,521 | -1.74% | 41.2만 |
|---|
| 2025.10.30 | ₩5,016 | ₩5,189 | ₩4,521 | ₩4,521 | -9.87% | 54.8만 |
|---|
| 2025.10.29 | ₩4,708 | ₩5,350 | ₩4,320 | ₩5,136 | +9.09% | 110.8만 |
|---|
| 2025.10.28 | ₩4,788 | ₩4,862 | ₩4,434 | ₩4,708 | -1.68% | 45.6만 |
|---|
| 2025.10.27 | ₩4,467 | ₩4,949 | ₩4,166 | ₩4,802 | +7.49% | 80.8만 |
|---|
| 2025.10.24 | ₩3,758 | ₩4,414 | ₩3,678 | ₩4,347 | +15.66% | 58.9만 |
|---|
| 2025.10.23 | ₩3,732 | ₩3,905 | ₩3,611 | ₩3,758 | +0.72% | 15.9만 |
|---|
| 2025.10.22 | ₩3,705 | ₩3,798 | ₩3,518 | ₩3,571 | -3.61% | 27.7만 |
|---|
| 2025.10.21 | ₩3,986 | ₩4,066 | ₩3,705 | ₩3,732 | -6.38% | 33.4만 |
|---|
| 2025.10.20 | ₩3,892 | ₩4,078 | ₩3,813 | ₩3,946 | +1.37% | 20.5만 |
|---|
| 2025.10.17 | ₩3,932 | ₩4,160 | ₩3,839 | ₩3,879 | -1.36% | 25.7만 |
|---|
| 2025.10.16 | ₩4,106 | ₩4,293 | ₩3,946 | ₩3,959 | -3.58% | 25.4만 |
|---|
| 2025.10.15 | ₩4,012 | ₩4,173 | ₩3,865 | ₩4,106 | +2.33% | 35.9만 |
|---|
| 2025.10.14 | ₩4,695 | ₩4,695 | ₩4,079 | ₩4,106 | -12.54% | 46.2만 |
|---|
| 2025.10.13 | ₩4,748 | ₩4,935 | ₩4,614 | ₩4,641 | -2.25% | 30만 |
|---|
| 2025.10.10 | ₩4,735 | ₩5,028 | ₩4,628 | ₩4,748 | +0.28% | 47.3만 |
|---|