시장 데이터를 불러오는 중
전체 종목
애클라리온 과거 주가
Aclarion, Inc. - Common Stock · ACON · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aclarion, Inc. - Common Stock · ACON · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,109 | ₩3,169 | ₩3,109 | ₩3,136 | +0.86% | 7.2천 |
| 2026.10.08 | ₩3,162 | ₩3,229 | ₩3,082 | ₩3,095 | -2.12% | 3.2만 |
| 2026.10.07 | ₩3,109 | ₩3,203 | ₩3,109 | ₩3,149 | +1.29% | 1만 |
| 2026.10.06 | ₩3,150 | ₩3,162 | ₩3,055 | ₩3,069 | -2.59% | 3.1만 |
| 2026.10.05 | ₩3,149 | ₩3,209 | ₩3,122 | ₩3,136 | -0.43% | 3.3만 |
| 2026.10.02 | ₩3,317 | ₩3,317 | ₩3,149 | ₩3,189 | -3.84% | 1.6만 |
| 2026.10.01 | ₩3,283 | ₩3,349 | ₩3,256 | ₩3,270 | -0.41% | 7.1천 |
| 2026.09.30 | ₩3,270 | ₩3,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,229 |
| -1.23% |
| 1.9만 |
| 2026.09.29 | ₩3,323 | ₩3,484 | ₩3,109 | ₩3,189 | -4.03% | 8만 |
|---|
| 2026.09.28 | ₩3,544 | ₩3,645 | ₩3,203 | ₩3,270 | -7.75% | 7.5만 |
|---|
| 2026.09.25 | ₩3,524 | ₩3,638 | ₩3,457 | ₩3,471 | -1.52% | 3만 |
|---|
| 2026.09.24 | ₩3,491 | ₩3,591 | ₩3,417 | ₩3,524 | +0.96% | 6.1만 |
|---|
| 2026.09.23 | ₩3,437 | ₩3,966 | ₩3,430 | ₩3,940 | +14.62% | 30.8만 |
|---|
| 2026.09.22 | ₩3,377 | ₩3,538 | ₩3,323 | ₩3,524 | +4.37% | 3.4만 |
|---|
| 2026.09.21 | ₩3,310 | ₩3,377 | ₩3,296 | ₩3,296 | -0.40% | 1.1만 |
|---|
| 2026.09.18 | ₩3,471 | ₩3,538 | ₩3,313 | ₩3,377 | -2.70% | 1.6만 |
|---|
| 2026.09.17 | ₩3,377 | ₩3,538 | ₩3,229 | ₩3,538 | +4.76% | 3.5만 |
|---|
| 2026.09.16 | ₩3,484 | ₩3,511 | ₩3,363 | ₩3,417 | -1.92% | 1.9만 |
|---|
| 2026.09.15 | ₩3,404 | ₩3,511 | ₩3,382 | ₩3,511 | +3.15% | 9.5천 |
|---|
| 2026.09.14 | ₩3,524 | ₩3,524 | ₩3,365 | ₩3,457 | -1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩3,444 | ₩3,538 | ₩3,417 | ₩3,484 | +1.17% | 1.8만 |
|---|
| 2026.09.10 | ₩3,303 | ₩3,484 | ₩3,216 | ₩3,404 | +3.04% | 8.5만 |
|---|
| 2026.09.09 | ₩3,216 | ₩3,283 | ₩3,103 | ₩3,243 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩3,136 | ₩3,390 | ₩3,136 | ₩3,270 | +4.27% | 6.1만 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,229 | ₩3,028 | ₩3,149 | +3.94% | 4.4만 |
|---|
| 2026.09.03 | ₩3,042 | ₩3,109 | ₩3,016 | ₩3,069 | +0.88% | 4.6만 |
|---|
| 2026.09.02 | ₩3,116 | ₩3,243 | ₩3,015 | ₩3,095 | -0.65% | 6.4만 |
|---|
| 2026.09.01 | ₩3,189 | ₩3,189 | ₩3,028 | ₩3,122 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩3,216 | ₩3,216 | ₩3,095 | ₩3,149 | -2.08% | 3.7만 |
|---|
| 2026.08.28 | ₩3,377 | ₩3,377 | ₩3,149 | ₩3,216 | -4.76% | 3.5만 |
|---|
| 2026.08.27 | ₩3,176 | ₩3,377 | ₩3,095 | ₩3,377 | +6.33% | 5.4만 |
|---|
| 2026.08.26 | ₩3,296 | ₩3,296 | ₩3,109 | ₩3,203 | -2.85% | 10.4만 |
|---|
| 2026.08.25 | ₩3,551 | ₩3,551 | ₩3,256 | ₩3,337 | -6.04% | 17.5만 |
|---|
| 2026.08.24 | ₩3,658 | ₩3,658 | ₩3,497 | ₩3,564 | -2.56% | 4.9만 |
|---|
| 2026.08.21 | ₩3,685 | ₩3,792 | ₩3,457 | ₩3,631 | -1.45% | 4.4만 |
|---|
| 2026.08.20 | ₩3,698 | ₩3,698 | ₩3,538 | ₩3,605 | -2.54% | 4.6만 |
|---|
| 2026.08.19 | ₩3,618 | ₩3,752 | ₩3,390 | ₩3,712 | +2.59% | 12.5만 |
|---|
| 2026.08.18 | ₩3,792 | ₩3,792 | ₩3,430 | ₩3,484 | -8.13% | 8.1만 |
|---|
| 2026.08.17 | ₩3,390 | ₩3,725 | ₩3,310 | ₩3,712 | +9.49% | 18.2만 |
|---|
| 2026.08.14 | ₩3,243 | ₩3,310 | ₩3,162 | ₩3,296 | +1.65% | 3.6만 |
|---|
| 2026.08.13 | ₩3,109 | ₩3,283 | ₩3,028 | ₩3,216 | +3.45% | 10.7만 |
|---|
| 2026.08.12 | ₩3,095 | ₩3,203 | ₩3,015 | ₩3,109 | +0.43% | 6.7만 |
|---|
| 2026.08.11 | ₩3,122 | ₩3,176 | ₩3,055 | ₩3,055 | -2.15% | 3.5만 |
|---|
| 2026.08.10 | ₩3,055 | ₩3,216 | ₩3,042 | ₩3,162 | +3.51% | 4.4만 |
|---|
| 2026.08.07 | ₩3,109 | ₩3,162 | ₩2,988 | ₩3,069 | -1.29% | 5.8만 |
|---|
| 2026.08.06 | ₩3,136 | ₩3,350 | ₩3,082 | ₩3,149 | +0.43% | 4.4만 |
|---|
| 2026.08.05 | ₩3,296 | ₩3,296 | ₩3,055 | ₩3,162 | -4.07% | 2.3만 |
|---|
| 2026.08.04 | ₩3,203 | ₩3,283 | ₩3,055 | ₩3,189 | -0.42% | 3.9만 |
|---|
| 2026.08.03 | ₩3,149 | ₩3,323 | ₩3,042 | ₩3,162 | +0.43% | 5.8만 |
|---|
| 2026.07.31 | ₩2,707 | ₩3,046 | ₩2,667 | ₩3,015 | +11.39% | 5.1만 |
|---|
| 2026.07.30 | ₩2,814 | ₩2,814 | ₩2,613 | ₩2,707 | -3.81% | 7.8만 |
|---|
| 2026.07.29 | ₩2,885 | ₩2,885 | ₩2,680 | ₩2,700 | -6.41% | 7.9만 |
|---|
| 2026.07.28 | ₩3,015 | ₩3,015 | ₩2,774 | ₩2,854 | -5.33% | 5.6만 |
|---|
| 2026.07.27 | ₩3,231 | ₩3,270 | ₩2,861 | ₩2,975 | -7.92% | 5.7만 |
|---|
| 2026.07.24 | ₩3,296 | ₩3,363 | ₩3,209 | ₩3,243 | -1.63% | 2.2만 |
|---|
| 2026.07.23 | ₩3,497 | ₩3,550 | ₩3,149 | ₩3,283 | -6.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,377 | ₩3,457 | ₩3,296 | ₩3,417 | +1.19% | 5.5만 |
|---|
| 2026.07.21 | ₩3,418 | ₩3,484 | ₩3,350 | ₩3,404 | -0.43% | 4.1만 |
|---|
| 2026.07.20 | ₩3,404 | ₩3,524 | ₩3,351 | ₩3,524 | +3.54% | 2만 |
|---|
| 2026.07.17 | ₩3,497 | ₩3,511 | ₩3,378 | ₩3,457 | -1.15% | 2.7만 |
|---|
| 2026.07.16 | ₩3,485 | ₩3,578 | ₩3,471 | ₩3,538 | +1.50% | 3.4만 |
|---|
| 2026.07.15 | ₩3,591 | ₩3,605 | ₩3,497 | ₩3,564 | -0.75% | 2.5만 |
|---|
| 2026.07.14 | ₩3,618 | ₩3,759 | ₩3,538 | ₩3,578 | -1.11% | 3.6만 |
|---|
| 2026.07.13 | ₩3,765 | ₩3,859 | ₩3,524 | ₩3,605 | -4.27% | 6.1만 |
|---|
| 2026.07.10 | ₩3,899 | ₩3,899 | ₩3,765 | ₩3,811 | -2.27% | 2만 |
|---|
| 2026.07.09 | ₩3,940 | ₩4,074 | ₩3,806 | ₩3,899 | -1.02% | 4.3만 |
|---|
| 2026.07.08 | ₩4,033 | ₩4,079 | ₩3,886 | ₩3,953 | -1.99% | 3.1만 |
|---|
| 2026.07.07 | ₩4,141 | ₩4,248 | ₩3,886 | ₩4,007 | -3.24% | 5.6만 |
|---|
| 2026.07.06 | ₩4,181 | ₩4,208 | ₩4,060 | ₩4,114 | -1.60% | 2만 |
|---|
| 2026.07.02 | ₩4,080 | ₩4,167 | ₩4,047 | ₩4,141 | +1.48% | 2.1만 |
|---|
| 2026.07.01 | ₩3,859 | ₩4,087 | ₩3,859 | ₩4,047 | +4.86% | 2.7만 |
|---|
| 2026.06.30 | ₩3,846 | ₩3,926 | ₩3,806 | ₩3,859 | +0.35% | 3.5만 |
|---|
| 2026.06.29 | ₩3,873 | ₩3,886 | ₩3,551 | ₩3,873 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩3,564 | ₩3,832 | ₩3,538 | ₩3,819 | +7.14% | 4.1만 |
|---|
| 2026.06.25 | ₩3,645 | ₩3,725 | ₩3,511 | ₩3,631 | -0.37% | 8.4만 |
|---|
| 2026.06.24 | ₩3,873 | ₩3,913 | ₩3,650 | ₩3,672 | -5.19% | 15.2만 |
|---|
| 2026.06.23 | ₩3,980 | ₩4,087 | ₩3,779 | ₩3,873 | -2.69% | 5.8만 |
|---|
| 2026.06.22 | ₩4,315 | ₩4,322 | ₩3,966 | ₩4,074 | -5.59% | 10.4만 |
|---|
| 2026.06.18 | ₩4,301 | ₩4,348 | ₩4,141 | ₩4,181 | -2.80% | 22.8만 |
|---|
| 2026.06.17 | ₩4,556 | ₩4,677 | ₩4,154 | ₩4,167 | -8.53% | 34.1만 |
|---|
| 2026.06.16 | ₩3,993 | ₩3,993 | ₩3,859 | ₩3,940 | -1.34% | 2.2만 |
|---|
| 2026.06.15 | ₩4,288 | ₩4,328 | ₩3,926 | ₩4,060 | -5.31% | 5.8만 |
|---|
| 2026.06.12 | ₩4,252 | ₩4,422 | ₩4,181 | ₩4,181 | -1.67% | 2.5만 |
|---|
| 2026.06.11 | ₩4,221 | ₩4,355 | ₩4,205 | ₩4,301 | +1.90% | 1.7만 |
|---|
| 2026.06.10 | ₩4,382 | ₩4,422 | ₩4,167 | ₩4,241 | -3.21% | 2.1만 |
|---|
| 2026.06.09 | ₩4,382 | ₩4,596 | ₩4,288 | ₩4,368 | -0.31% | 8.4만 |
|---|
| 2026.06.08 | ₩4,703 | ₩4,744 | ₩4,462 | ₩4,502 | -4.27% | 2.9만 |
|---|
| 2026.06.05 | ₩4,677 | ₩4,811 | ₩4,583 | ₩4,784 | +2.29% | 7.5만 |
|---|
| 2026.06.04 | ₩4,677 | ₩4,840 | ₩4,657 | ₩4,730 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩4,596 | ₩4,677 | ₩4,529 | ₩4,677 | +1.75% | 5.6만 |
|---|
| 2026.06.02 | ₩4,516 | ₩4,690 | ₩4,449 | ₩4,690 | +3.86% | 6.4만 |
|---|
| 2026.06.01 | ₩4,502 | ₩4,543 | ₩4,395 | ₩4,516 | +0.30% | 7.5만 |
|---|
| 2026.05.29 | ₩4,342 | ₩4,502 | ₩4,288 | ₩4,395 | +1.23% | 13.4만 |
|---|
| 2026.05.28 | ₩4,281 | ₩4,663 | ₩3,859 | ₩4,221 | -1.41% | 82.6만 |
|---|
| 2026.05.27 | ₩4,422 | ₩4,422 | ₩4,167 | ₩4,181 | -5.45% | 2만 |
|---|
| 2026.05.26 | ₩4,288 | ₩4,422 | ₩4,201 | ₩4,234 | -1.25% | 6.4만 |
|---|
| 2026.05.22 | ₩4,275 | ₩4,434 | ₩4,248 | ₩4,301 | +0.63% | 2.5만 |
|---|
| 2026.05.21 | ₩4,261 | ₩4,395 | ₩4,261 | ₩4,368 | +2.52% | 1.6만 |
|---|
| 2026.05.20 | ₩4,268 | ₩4,402 | ₩4,268 | ₩4,275 | +0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩4,315 | ₩4,315 | ₩4,221 | ₩4,288 | -0.62% | 9천 |
|---|
| 2026.05.18 | ₩4,288 | ₩4,355 | ₩4,221 | ₩4,288 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,167 | ₩4,293 | ₩4,167 | ₩4,234 | +1.61% | 3.2만 |
|---|
| 2026.05.14 | ₩4,449 | ₩4,449 | ₩4,288 | ₩4,315 | -3.01% | 3.4만 |
|---|
| 2026.05.13 | ₩4,248 | ₩4,476 | ₩4,184 | ₩4,395 | +3.47% | 5.1만 |
|---|
| 2026.05.12 | ₩4,234 | ₩4,275 | ₩4,060 | ₩4,221 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩4,301 | ₩4,339 | ₩4,114 | ₩4,154 | -3.43% | 5.9만 |
|---|
| 2026.05.08 | ₩4,355 | ₩4,355 | ₩4,194 | ₩4,268 | -2.00% | 3만 |
|---|
| 2026.05.07 | ₩4,435 | ₩4,435 | ₩4,214 | ₩4,234 | -4.53% | 4.6만 |
|---|
| 2026.05.06 | ₩4,301 | ₩4,489 | ₩4,288 | ₩4,395 | +2.18% | 3.2만 |
|---|
| 2026.05.05 | ₩4,382 | ₩4,422 | ₩4,288 | ₩4,288 | -2.14% | 6.8만 |
|---|
| 2026.05.04 | ₩4,583 | ₩4,636 | ₩4,389 | ₩4,435 | -3.22% | 5.9만 |
|---|
| 2026.05.01 | ₩4,502 | ₩4,603 | ₩4,422 | ₩4,583 | +1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩4,422 | ₩4,623 | ₩4,342 | ₩4,449 | +0.61% | 6.3만 |
|---|
| 2026.04.29 | ₩4,516 | ₩4,516 | ₩4,355 | ₩4,368 | -3.26% | 3.7만 |
|---|
| 2026.04.28 | ₩4,395 | ₩4,583 | ₩4,342 | ₩4,516 | +2.74% | 3.6만 |
|---|
| 2026.04.27 | ₩4,409 | ₩4,569 | ₩4,295 | ₩4,516 | +2.43% | 5.8만 |
|---|
| 2026.04.24 | ₩4,476 | ₩4,489 | ₩4,368 | ₩4,422 | -1.20% | 10.3만 |
|---|
| 2026.04.23 | ₩4,904 | ₩4,998 | ₩4,328 | ₩4,368 | -10.93% | 35.4만 |
|---|
| 2026.04.22 | ₩4,985 | ₩5,253 | ₩4,770 | ₩4,998 | +0.27% | 88.9만 |
|---|
| 2026.04.21 | ₩4,690 | ₩4,757 | ₩4,529 | ₩4,730 | +0.86% | 6.7만 |
|---|
| 2026.04.20 | ₩4,556 | ₩4,770 | ₩4,402 | ₩4,757 | +4.41% | 5.9만 |
|---|
| 2026.04.17 | ₩4,462 | ₩4,596 | ₩4,289 | ₩4,543 | +1.80% | 6.9만 |
|---|
| 2026.04.16 | ₩4,322 | ₩4,449 | ₩4,100 | ₩4,449 | +2.95% | 23.3만 |
|---|
| 2026.04.15 | ₩4,154 | ₩4,382 | ₩4,100 | ₩4,288 | +3.23% | 3.9만 |
|---|
| 2026.04.14 | ₩4,301 | ₩4,583 | ₩4,074 | ₩4,248 | -1.25% | 8.4만 |
|---|
| 2026.04.13 | ₩4,288 | ₩4,342 | ₩3,980 | ₩4,301 | +0.31% | 10.8만 |
|---|
| 2026.04.10 | ₩4,703 | ₩4,945 | ₩4,315 | ₩4,328 | -7.98% | 13.9만 |
|---|
| 2026.04.09 | ₩4,958 | ₩5,280 | ₩4,677 | ₩4,690 | -5.41% | 48.5만 |
|---|
| 2026.04.08 | ₩4,945 | ₩5,012 | ₩4,485 | ₩4,784 | -3.25% | 26.9만 |
|---|
| 2026.04.07 | ₩4,476 | ₩4,784 | ₩4,422 | ₩4,770 | +6.59% | 3.2만 |
|---|
| 2026.04.06 | ₩4,864 | ₩4,864 | ₩4,516 | ₩4,569 | -6.06% | 4.9만 |
|---|
| 2026.04.02 | ₩4,453 | ₩4,837 | ₩4,422 | ₩4,784 | +7.43% | 5.6만 |
|---|
| 2026.04.01 | ₩4,328 | ₩4,779 | ₩4,284 | ₩4,569 | +5.57% | 6.3만 |
|---|
| 2026.03.31 | ₩4,127 | ₩4,476 | ₩4,127 | ₩4,382 | +6.17% | 2.4만 |
|---|
| 2026.03.30 | ₩4,127 | ₩4,248 | ₩4,127 | ₩4,127 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩4,301 | ₩4,342 | ₩4,087 | ₩4,100 | -4.67% | 2.7만 |
|---|
| 2026.03.26 | ₩4,288 | ₩4,462 | ₩4,208 | ₩4,395 | +2.50% | 2.9만 |
|---|
| 2026.03.25 | ₩4,623 | ₩4,623 | ₩4,060 | ₩4,328 | -6.38% | 4.5만 |
|---|
| 2026.03.24 | ₩4,315 | ₩4,817 | ₩4,301 | ₩4,623 | +7.14% | 10.7만 |
|---|
| 2026.03.23 | ₩4,328 | ₩4,342 | ₩4,100 | ₩4,181 | -3.41% | 1.9만 |
|---|
| 2026.03.20 | ₩4,301 | ₩4,328 | ₩4,087 | ₩4,288 | -0.31% | 7.9만 |
|---|
| 2026.03.19 | ₩4,288 | ₩4,429 | ₩4,288 | ₩4,368 | +1.87% | 3.1만 |
|---|
| 2026.03.18 | ₩4,355 | ₩4,523 | ₩4,288 | ₩4,449 | +2.15% | 11.8만 |
|---|
| 2026.03.17 | ₩4,315 | ₩4,437 | ₩4,288 | ₩4,342 | +0.62% | 2.6만 |
|---|
| 2026.03.16 | ₩4,355 | ₩4,449 | ₩4,288 | ₩4,315 | -0.92% | 3.4만 |
|---|
| 2026.03.13 | ₩4,556 | ₩4,588 | ₩4,395 | ₩4,462 | -2.06% | 4.1만 |
|---|
| 2026.03.12 | ₩4,623 | ₩4,623 | ₩4,435 | ₩4,462 | -3.48% | 4.4만 |
|---|
| 2026.03.11 | ₩4,516 | ₩4,690 | ₩4,275 | ₩4,610 | +2.08% | 9.4만 |
|---|
| 2026.03.10 | ₩4,301 | ₩4,717 | ₩4,301 | ₩4,395 | +2.18% | 16.2만 |
|---|
| 2026.03.09 | ₩4,449 | ₩4,449 | ₩4,241 | ₩4,368 | -1.81% | 2.3만 |
|---|
| 2026.03.06 | ₩3,993 | ₩4,429 | ₩3,993 | ₩4,382 | +9.73% | 11.9만 |
|---|
| 2026.03.05 | ₩3,913 | ₩4,100 | ₩3,913 | ₩4,100 | +4.79% | 2.9만 |
|---|
| 2026.03.04 | ₩3,591 | ₩4,154 | ₩3,524 | ₩4,154 | +15.67% | 12.1만 |
|---|
| 2026.03.03 | ₩3,752 | ₩3,765 | ₩3,544 | ₩3,591 | -4.29% | 20.3만 |
|---|
| 2026.03.02 | ₩3,564 | ₩3,926 | ₩3,564 | ₩3,832 | +7.52% | 11.2만 |
|---|
| 2026.02.27 | ₩3,591 | ₩3,712 | ₩3,511 | ₩3,672 | +2.24% | 10만 |
|---|
| 2026.02.26 | ₩3,591 | ₩3,652 | ₩3,417 | ₩3,591 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩3,377 | ₩3,658 | ₩3,363 | ₩3,591 | +6.35% | 5.4만 |
|---|
| 2026.02.24 | ₩3,350 | ₩3,457 | ₩3,296 | ₩3,377 | +0.80% | 4.3만 |
|---|
| 2026.02.23 | ₩3,390 | ₩3,390 | ₩3,296 | ₩3,337 | -1.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,417 | ₩3,585 | ₩3,337 | ₩3,404 | -0.39% | 3.1만 |
|---|
| 2026.02.19 | ₩3,404 | ₩3,444 | ₩3,283 | ₩3,430 | +0.79% | 3.9만 |
|---|
| 2026.02.18 | ₩3,417 | ₩3,471 | ₩3,337 | ₩3,337 | -2.35% | 3만 |
|---|
| 2026.02.17 | ₩3,511 | ₩3,524 | ₩3,229 | ₩3,471 | -1.15% | 7.9만 |
|---|
| 2026.02.13 | ₩3,471 | ₩3,605 | ₩3,417 | ₩3,457 | -0.39% | 3.2만 |
|---|
| 2026.02.12 | ₩3,591 | ₩3,618 | ₩3,350 | ₩3,471 | -3.36% | 3.3만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,752 | ₩3,484 | ₩3,631 | +0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩3,739 | ₩3,819 | ₩3,658 | ₩3,658 | -2.15% | 2.9만 |
|---|
| 2026.02.09 | ₩3,578 | ₩3,752 | ₩3,457 | ₩3,698 | +3.37% | 5만 |
|---|
| 2026.02.06 | ₩3,256 | ₩3,772 | ₩3,229 | ₩3,685 | +13.17% | 18.6만 |
|---|
| 2026.02.05 | ₩3,618 | ₩3,672 | ₩3,136 | ₩3,162 | -12.59% | 20.9만 |
|---|
| 2026.02.04 | ₩3,792 | ₩3,792 | ₩3,377 | ₩3,618 | -4.59% | 25.9만 |
|---|
| 2026.02.03 | ₩3,846 | ₩3,976 | ₩3,752 | ₩3,779 | -1.74% | 19.6만 |
|---|
| 2026.02.02 | ₩4,395 | ₩4,395 | ₩3,658 | ₩3,859 | -12.20% | 23.9만 |
|---|
| 2026.01.30 | ₩4,797 | ₩4,824 | ₩4,389 | ₩4,435 | -7.54% | 18.2만 |
|---|
| 2026.01.29 | ₩4,958 | ₩5,025 | ₩4,757 | ₩4,851 | -2.16% | 12.4만 |
|---|
| 2026.01.28 | ₩4,931 | ₩4,986 | ₩4,837 | ₩4,931 | 0.00% | 11.2만 |
|---|
| 2026.01.27 | ₩4,958 | ₩5,038 | ₩4,837 | ₩4,878 | -1.62% | 10만 |
|---|
| 2026.01.26 | ₩5,038 | ₩5,181 | ₩4,918 | ₩4,931 | -2.13% | 13만 |
|---|
| 2026.01.23 | ₩5,226 | ₩5,226 | ₩5,038 | ₩5,092 | -2.56% | 12.6만 |
|---|
| 2026.01.22 | ₩5,172 | ₩5,320 | ₩5,159 | ₩5,213 | +0.78% | 5.5만 |
|---|
| 2026.01.21 | ₩5,132 | ₩5,360 | ₩5,105 | ₩5,159 | +0.52% | 9.6만 |
|---|
| 2026.01.20 | ₩5,092 | ₩5,666 | ₩5,025 | ₩5,159 | +1.32% | 35.7만 |
|---|
| 2026.01.16 | ₩5,360 | ₩5,360 | ₩4,931 | ₩5,079 | -5.25% | 32.7만 |
|---|
| 2026.01.15 | ₩5,561 | ₩5,682 | ₩5,293 | ₩5,360 | -3.61% | 25.3만 |
|---|
| 2026.01.14 | ₩5,601 | ₩5,775 | ₩5,360 | ₩5,601 | 0.00% | 25.1만 |
|---|
| 2026.01.13 | ₩6,231 | ₩6,298 | ₩5,430 | ₩5,628 | -9.68% | 72.3만 |
|---|
| 2026.01.12 | ₩6,311 | ₩6,526 | ₩5,950 | ₩6,043 | -4.25% | 43.6만 |
|---|
| 2026.01.09 | ₩7,879 | ₩7,987 | ₩6,258 | ₩6,405 | -18.71% | 243.6만 |
|---|
| 2026.01.08 | ₩10,941 | ₩12,543 | ₩9,769 | ₩10,948 | +0.06% | 4340만 |
|---|
| 2026.01.07 | ₩7,296 | ₩8,054 | ₩7,236 | ₩7,705 | +5.60% | 8.9만 |
|---|
| 2026.01.06 | ₩7,035 | ₩7,223 | ₩6,767 | ₩7,196 | +2.29% | 2.5만 |
|---|
| 2026.01.05 | ₩6,740 | ₩7,102 | ₩6,633 | ₩6,941 | +2.98% | 3.1만 |
|---|
| 2026.01.02 | ₩6,261 | ₩6,673 | ₩6,164 | ₩6,673 | +6.59% | 5.4만 |
|---|
| 2025.12.31 | ₩5,963 | ₩6,271 | ₩5,923 | ₩6,164 | +3.37% | 5.4만 |
|---|
| 2025.12.30 | ₩6,553 | ₩6,553 | ₩5,789 | ₩5,976 | -8.79% | 7만 |
|---|
| 2025.12.29 | ₩7,250 | ₩7,325 | ₩6,432 | ₩6,620 | -8.69% | 7.7만 |
|---|
| 2025.12.26 | ₩7,933 | ₩7,953 | ₩6,727 | ₩7,223 | -8.95% | 9.6만 |
|---|
| 2025.12.24 | ₩7,973 | ₩7,987 | ₩7,773 | ₩7,879 | -1.18% | 2만 |
|---|
| 2025.12.23 | ₩8,201 | ₩8,236 | ₩7,906 | ₩8,027 | -2.12% | 7.4만 |
|---|
| 2025.12.22 | ₩8,442 | ₩8,576 | ₩8,000 | ₩8,301 | -1.67% | 30.6만 |
|---|
| 2025.12.19 | ₩8,442 | ₩8,509 | ₩7,920 | ₩8,308 | -1.59% | 18.5만 |
|---|
| 2025.12.18 | ₩8,040 | ₩8,536 | ₩7,906 | ₩8,496 | +5.67% | 21.2만 |
|---|
| 2025.12.17 | ₩8,134 | ₩8,253 | ₩7,786 | ₩7,906 | -2.80% | 5.8만 |
|---|
| 2025.12.16 | ₩8,080 | ₩8,312 | ₩8,040 | ₩8,094 | +0.17% | 2.1만 |
|---|
| 2025.12.15 | ₩8,362 | ₩8,482 | ₩7,705 | ₩8,188 | -2.08% | 11.8만 |
|---|
| 2025.12.12 | ₩8,670 | ₩8,750 | ₩8,241 | ₩8,630 | -0.46% | 11만 |
|---|
| 2025.12.11 | ₩8,791 | ₩8,951 | ₩7,946 | ₩8,188 | -6.86% | 14.6만 |
|---|
| 2025.12.10 | ₩8,174 | ₩9,059 | ₩7,906 | ₩9,059 | +10.82% | 27.3만 |
|---|
| 2025.12.09 | ₩7,866 | ₩8,474 | ₩7,652 | ₩8,181 | +4.00% | 11.4만 |
|---|
| 2025.12.08 | ₩8,335 | ₩8,572 | ₩7,839 | ₩7,879 | -5.47% | 3.5만 |
|---|
| 2025.12.05 | ₩9,246 | ₩9,581 | ₩8,107 | ₩8,228 | -11.01% | 6.9만 |
|---|
| 2025.12.04 | ₩9,621 | ₩10,841 | ₩9,246 | ₩9,306 | -3.27% | 19만 |
|---|
| 2025.12.03 | ₩9,193 | ₩9,193 | ₩8,496 | ₩8,817 | -4.08% | 3만 |
|---|
| 2025.12.02 | ₩9,487 | ₩10,318 | ₩9,126 | ₩9,608 | +1.27% | 17.7만 |
|---|
| 2025.12.01 | ₩8,549 | ₩8,724 | ₩8,509 | ₩8,710 | +1.88% | 9.9천 |
|---|
| 2025.11.28 | ₩8,442 | ₩8,705 | ₩8,161 | ₩8,389 | -0.63% | 6.8천 |
|---|
| 2025.11.26 | ₩8,161 | ₩8,383 | ₩7,437 | ₩8,308 | +1.81% | 1.2만 |
|---|
| 2025.11.25 | ₩8,147 | ₩8,313 | ₩8,147 | ₩8,241 | +1.15% | 4.9천 |
|---|
| 2025.11.24 | ₩7,987 | ₩8,261 | ₩7,987 | ₩8,261 | +3.44% | 2.4천 |
|---|
| 2025.11.21 | ₩8,214 | ₩8,218 | ₩8,017 | ₩8,125 | -1.09% | 2.9천 |
|---|
| 2025.11.20 | ₩8,322 | ₩8,372 | ₩8,040 | ₩8,201 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩8,040 | ₩8,316 | ₩7,866 | ₩7,866 | -2.17% | 9.1천 |
|---|
| 2025.11.18 | ₩8,013 | ₩8,241 | ₩7,920 | ₩8,188 | +2.17% | 7.2천 |
|---|
| 2025.11.17 | ₩8,174 | ₩8,335 | ₩8,054 | ₩8,067 | -1.31% | 1.6만 |
|---|
| 2025.11.14 | ₩8,423 | ₩8,430 | ₩8,107 | ₩8,255 | -2.00% | 3만 |
|---|
| 2025.11.13 | ₩8,951 | ₩9,568 | ₩8,241 | ₩8,241 | -7.93% | 3.2만 |
|---|
| 2025.11.12 | ₩9,447 | ₩9,809 | ₩8,898 | ₩9,239 | -2.20% | 1.5만 |
|---|
| 2025.11.11 | ₩9,702 | ₩9,818 | ₩9,568 | ₩9,568 | -1.38% | 8.2천 |
|---|
| 2025.11.10 | ₩9,702 | ₩9,762 | ₩9,688 | ₩9,702 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩10,050 | ₩10,050 | ₩9,648 | ₩9,688 | -3.60% | 1.5만 |
|---|
| 2025.11.06 | ₩10,171 | ₩10,171 | ₩10,037 | ₩10,064 | -1.05% | 1.2만 |
|---|
| 2025.11.05 | ₩10,050 | ₩10,183 | ₩9,380 | ₩10,050 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩10,399 | ₩10,492 | ₩9,956 | ₩10,050 | -3.35% | 1.2만 |
|---|
| 2025.11.03 | ₩10,104 | ₩10,533 | ₩10,104 | ₩10,492 | +3.85% | 1.4만 |
|---|
| 2025.10.31 | ₩10,570 | ₩10,570 | ₩10,358 | ₩10,399 | -1.62% | 1.5만 |
|---|
| 2025.10.30 | ₩10,707 | ₩10,707 | ₩10,358 | ₩10,358 | -3.25% | 1.1만 |
|---|
| 2025.10.29 | ₩10,385 | ₩10,720 | ₩10,318 | ₩10,559 | +1.68% | 3.2만 |
|---|
| 2025.10.28 | ₩10,283 | ₩10,573 | ₩10,251 | ₩10,332 | +0.47% | 2.5만 |
|---|
| 2025.10.27 | ₩10,050 | ₩10,492 | ₩10,050 | ₩10,251 | +2.00% | 1.5만 |
|---|
| 2025.10.24 | ₩10,037 | ₩10,385 | ₩9,809 | ₩10,117 | +0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩9,687 | ₩10,309 | ₩9,474 | ₩10,208 | +5.38% | 8.3만 |
|---|
| 2025.10.22 | ₩10,412 | ₩10,412 | ₩9,916 | ₩10,010 | -3.86% | 3.5만 |
|---|
| 2025.10.21 | ₩11,095 | ₩11,095 | ₩10,452 | ₩10,506 | -5.31% | 2.7만 |
|---|
| 2025.10.20 | ₩10,707 | ₩11,149 | ₩10,439 | ₩10,961 | +2.38% | 3.4만 |
|---|
| 2025.10.17 | ₩11,216 | ₩11,216 | ₩10,720 | ₩10,774 | -3.94% | 4.3만 |
|---|
| 2025.10.16 | ₩12,154 | ₩12,194 | ₩11,430 | ₩11,658 | -4.08% | 6만 |
|---|
| 2025.10.15 | ₩11,752 | ₩12,569 | ₩10,961 | ₩12,194 | +3.76% | 11.5만 |
|---|
| 2025.10.14 | ₩11,926 | ₩13,099 | ₩11,390 | ₩11,993 | +0.56% | 17만 |
|---|
| 2025.10.13 | ₩14,492 | ₩16,120 | ₩12,677 | ₩12,985 | -10.40% | 383.8만 |
|---|
| 2025.10.10 | ₩11,779 | ₩11,787 | ₩10,184 | ₩11,520 | -2.20% | 343.4만 |
|---|