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 | ₩3,111 | ₩3,172 | ₩3,111 | ₩3,138 | +0.86% | 7.2천 |
| 2026.10.08 | ₩3,165 | ₩3,232 | ₩3,084 | ₩3,098 | -2.12% | 3.2만 |
| 2026.10.07 | ₩3,111 | ₩3,205 | ₩3,111 | ₩3,152 | +1.29% | 1만 |
| 2026.10.06 | ₩3,153 | ₩3,165 | ₩3,058 | ₩3,071 | -2.59% | 3.1만 |
| 2026.10.05 | ₩3,152 | ₩3,212 | ₩3,125 | ₩3,138 | -0.43% | 3.3만 |
| 2026.10.02 | ₩3,319 | ₩3,319 | ₩3,152 | ₩3,192 | -3.84% | 1.6만 |
| 2026.10.01 | ₩3,286 | ₩3,351 | ₩3,259 | ₩3,272 | -0.41% | 7.1천 |
| 2026.09.30 | ₩3,272 | ₩3,299 | ₩3,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,232 |
| -1.23% |
| 1.9만 |
| 2026.09.29 | ₩3,326 | ₩3,487 | ₩3,111 | ₩3,192 | -4.03% | 8만 |
|---|
| 2026.09.28 | ₩3,547 | ₩3,648 | ₩3,205 | ₩3,272 | -7.75% | 7.5만 |
|---|
| 2026.09.25 | ₩3,527 | ₩3,641 | ₩3,460 | ₩3,473 | -1.52% | 3만 |
|---|
| 2026.09.24 | ₩3,493 | ₩3,594 | ₩3,420 | ₩3,527 | +0.96% | 6.1만 |
|---|
| 2026.09.23 | ₩3,440 | ₩3,970 | ₩3,433 | ₩3,943 | +14.62% | 30.8만 |
|---|
| 2026.09.22 | ₩3,379 | ₩3,540 | ₩3,326 | ₩3,527 | +4.37% | 3.4만 |
|---|
| 2026.09.21 | ₩3,312 | ₩3,379 | ₩3,299 | ₩3,299 | -0.40% | 1.1만 |
|---|
| 2026.09.18 | ₩3,473 | ₩3,540 | ₩3,315 | ₩3,379 | -2.70% | 1.6만 |
|---|
| 2026.09.17 | ₩3,379 | ₩3,540 | ₩3,232 | ₩3,540 | +4.76% | 3.5만 |
|---|
| 2026.09.16 | ₩3,487 | ₩3,514 | ₩3,366 | ₩3,420 | -1.92% | 1.9만 |
|---|
| 2026.09.15 | ₩3,406 | ₩3,514 | ₩3,385 | ₩3,514 | +3.15% | 9.5천 |
|---|
| 2026.09.14 | ₩3,527 | ₩3,527 | ₩3,367 | ₩3,460 | -1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩3,447 | ₩3,540 | ₩3,420 | ₩3,487 | +1.17% | 1.8만 |
|---|
| 2026.09.10 | ₩3,306 | ₩3,487 | ₩3,219 | ₩3,406 | +3.04% | 8.5만 |
|---|
| 2026.09.09 | ₩3,219 | ₩3,286 | ₩3,106 | ₩3,245 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩3,138 | ₩3,393 | ₩3,138 | ₩3,272 | +4.27% | 6.1만 |
|---|
| 2026.09.04 | ₩3,032 | ₩3,232 | ₩3,031 | ₩3,152 | +3.94% | 4.4만 |
|---|
| 2026.09.03 | ₩3,044 | ₩3,111 | ₩3,019 | ₩3,071 | +0.88% | 4.6만 |
|---|
| 2026.09.02 | ₩3,118 | ₩3,245 | ₩3,017 | ₩3,098 | -0.65% | 6.4만 |
|---|
| 2026.09.01 | ₩3,192 | ₩3,192 | ₩3,031 | ₩3,125 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩3,219 | ₩3,219 | ₩3,098 | ₩3,152 | -2.08% | 3.7만 |
|---|
| 2026.08.28 | ₩3,379 | ₩3,379 | ₩3,152 | ₩3,219 | -4.76% | 3.5만 |
|---|
| 2026.08.27 | ₩3,178 | ₩3,379 | ₩3,098 | ₩3,379 | +6.33% | 5.4만 |
|---|
| 2026.08.26 | ₩3,299 | ₩3,299 | ₩3,111 | ₩3,205 | -2.85% | 10.4만 |
|---|
| 2026.08.25 | ₩3,554 | ₩3,554 | ₩3,259 | ₩3,339 | -6.04% | 17.5만 |
|---|
| 2026.08.24 | ₩3,661 | ₩3,661 | ₩3,500 | ₩3,567 | -2.56% | 4.9만 |
|---|
| 2026.08.21 | ₩3,688 | ₩3,795 | ₩3,460 | ₩3,634 | -1.45% | 4.4만 |
|---|
| 2026.08.20 | ₩3,701 | ₩3,701 | ₩3,540 | ₩3,607 | -2.54% | 4.6만 |
|---|
| 2026.08.19 | ₩3,621 | ₩3,755 | ₩3,393 | ₩3,715 | +2.59% | 12.5만 |
|---|
| 2026.08.18 | ₩3,795 | ₩3,795 | ₩3,433 | ₩3,487 | -8.13% | 8.1만 |
|---|
| 2026.08.17 | ₩3,393 | ₩3,728 | ₩3,312 | ₩3,715 | +9.49% | 18.2만 |
|---|
| 2026.08.14 | ₩3,245 | ₩3,312 | ₩3,165 | ₩3,299 | +1.65% | 3.6만 |
|---|
| 2026.08.13 | ₩3,111 | ₩3,286 | ₩3,031 | ₩3,219 | +3.45% | 10.7만 |
|---|
| 2026.08.12 | ₩3,098 | ₩3,205 | ₩3,017 | ₩3,111 | +0.43% | 6.7만 |
|---|
| 2026.08.11 | ₩3,125 | ₩3,178 | ₩3,058 | ₩3,058 | -2.15% | 3.5만 |
|---|
| 2026.08.10 | ₩3,058 | ₩3,219 | ₩3,044 | ₩3,165 | +3.51% | 4.4만 |
|---|
| 2026.08.07 | ₩3,111 | ₩3,165 | ₩2,991 | ₩3,071 | -1.29% | 5.8만 |
|---|
| 2026.08.06 | ₩3,138 | ₩3,353 | ₩3,084 | ₩3,152 | +0.43% | 4.4만 |
|---|
| 2026.08.05 | ₩3,299 | ₩3,299 | ₩3,058 | ₩3,165 | -4.07% | 2.3만 |
|---|
| 2026.08.04 | ₩3,205 | ₩3,286 | ₩3,058 | ₩3,192 | -0.42% | 3.9만 |
|---|
| 2026.08.03 | ₩3,152 | ₩3,326 | ₩3,044 | ₩3,165 | +0.43% | 5.8만 |
|---|
| 2026.07.31 | ₩2,709 | ₩3,048 | ₩2,669 | ₩3,017 | +11.39% | 5.1만 |
|---|
| 2026.07.30 | ₩2,816 | ₩2,816 | ₩2,615 | ₩2,709 | -3.81% | 7.8만 |
|---|
| 2026.07.29 | ₩2,887 | ₩2,887 | ₩2,682 | ₩2,702 | -6.41% | 7.9만 |
|---|
| 2026.07.28 | ₩3,017 | ₩3,017 | ₩2,776 | ₩2,856 | -5.33% | 5.6만 |
|---|
| 2026.07.27 | ₩3,233 | ₩3,272 | ₩2,863 | ₩2,977 | -7.92% | 5.7만 |
|---|
| 2026.07.24 | ₩3,299 | ₩3,366 | ₩3,212 | ₩3,245 | -1.63% | 2.2만 |
|---|
| 2026.07.23 | ₩3,500 | ₩3,552 | ₩3,152 | ₩3,286 | -6.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,379 | ₩3,460 | ₩3,299 | ₩3,420 | +1.19% | 5.5만 |
|---|
| 2026.07.21 | ₩3,421 | ₩3,487 | ₩3,353 | ₩3,406 | -0.43% | 4.1만 |
|---|
| 2026.07.20 | ₩3,406 | ₩3,527 | ₩3,354 | ₩3,527 | +3.54% | 2만 |
|---|
| 2026.07.17 | ₩3,500 | ₩3,514 | ₩3,381 | ₩3,460 | -1.15% | 2.7만 |
|---|
| 2026.07.16 | ₩3,488 | ₩3,581 | ₩3,473 | ₩3,540 | +1.50% | 3.4만 |
|---|
| 2026.07.15 | ₩3,594 | ₩3,607 | ₩3,500 | ₩3,567 | -0.75% | 2.5만 |
|---|
| 2026.07.14 | ₩3,621 | ₩3,762 | ₩3,540 | ₩3,581 | -1.11% | 3.6만 |
|---|
| 2026.07.13 | ₩3,768 | ₩3,862 | ₩3,527 | ₩3,607 | -4.27% | 6.1만 |
|---|
| 2026.07.10 | ₩3,903 | ₩3,903 | ₩3,768 | ₩3,814 | -2.27% | 2만 |
|---|
| 2026.07.09 | ₩3,943 | ₩4,077 | ₩3,809 | ₩3,903 | -1.02% | 4.3만 |
|---|
| 2026.07.08 | ₩4,037 | ₩4,082 | ₩3,889 | ₩3,956 | -1.99% | 3.1만 |
|---|
| 2026.07.07 | ₩4,144 | ₩4,251 | ₩3,889 | ₩4,010 | -3.24% | 5.6만 |
|---|
| 2026.07.06 | ₩4,184 | ₩4,211 | ₩4,063 | ₩4,117 | -1.60% | 2만 |
|---|
| 2026.07.02 | ₩4,084 | ₩4,171 | ₩4,050 | ₩4,144 | +1.48% | 2.1만 |
|---|
| 2026.07.01 | ₩3,862 | ₩4,090 | ₩3,862 | ₩4,050 | +4.86% | 2.7만 |
|---|
| 2026.06.30 | ₩3,849 | ₩3,929 | ₩3,809 | ₩3,862 | +0.35% | 3.5만 |
|---|
| 2026.06.29 | ₩3,876 | ₩3,889 | ₩3,554 | ₩3,876 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩3,567 | ₩3,835 | ₩3,540 | ₩3,822 | +7.14% | 4.1만 |
|---|
| 2026.06.25 | ₩3,648 | ₩3,728 | ₩3,514 | ₩3,634 | -0.37% | 8.4만 |
|---|
| 2026.06.24 | ₩3,876 | ₩3,916 | ₩3,653 | ₩3,675 | -5.19% | 15.2만 |
|---|
| 2026.06.23 | ₩3,983 | ₩4,090 | ₩3,782 | ₩3,876 | -2.69% | 5.8만 |
|---|
| 2026.06.22 | ₩4,318 | ₩4,325 | ₩3,970 | ₩4,077 | -5.59% | 10.4만 |
|---|
| 2026.06.18 | ₩4,305 | ₩4,352 | ₩4,144 | ₩4,184 | -2.80% | 22.8만 |
|---|
| 2026.06.17 | ₩4,560 | ₩4,680 | ₩4,157 | ₩4,171 | -8.53% | 34.1만 |
|---|
| 2026.06.16 | ₩3,996 | ₩3,996 | ₩3,862 | ₩3,943 | -1.34% | 2.2만 |
|---|
| 2026.06.15 | ₩4,291 | ₩4,332 | ₩3,929 | ₩4,063 | -5.31% | 5.8만 |
|---|
| 2026.06.12 | ₩4,255 | ₩4,426 | ₩4,184 | ₩4,184 | -1.67% | 2.5만 |
|---|
| 2026.06.11 | ₩4,224 | ₩4,358 | ₩4,208 | ₩4,305 | +1.90% | 1.7만 |
|---|
| 2026.06.10 | ₩4,385 | ₩4,426 | ₩4,171 | ₩4,244 | -3.21% | 2.1만 |
|---|
| 2026.06.09 | ₩4,385 | ₩4,600 | ₩4,291 | ₩4,372 | -0.31% | 8.4만 |
|---|
| 2026.06.08 | ₩4,707 | ₩4,747 | ₩4,466 | ₩4,506 | -4.27% | 2.9만 |
|---|
| 2026.06.05 | ₩4,680 | ₩4,814 | ₩4,586 | ₩4,788 | +2.29% | 7.5만 |
|---|
| 2026.06.04 | ₩4,680 | ₩4,844 | ₩4,660 | ₩4,734 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩4,600 | ₩4,680 | ₩4,533 | ₩4,680 | +1.75% | 5.6만 |
|---|
| 2026.06.02 | ₩4,519 | ₩4,694 | ₩4,452 | ₩4,694 | +3.86% | 6.4만 |
|---|
| 2026.06.01 | ₩4,506 | ₩4,546 | ₩4,399 | ₩4,519 | +0.30% | 7.5만 |
|---|
| 2026.05.29 | ₩4,345 | ₩4,506 | ₩4,291 | ₩4,399 | +1.23% | 13.4만 |
|---|
| 2026.05.28 | ₩4,285 | ₩4,667 | ₩3,862 | ₩4,224 | -1.41% | 82.6만 |
|---|
| 2026.05.27 | ₩4,426 | ₩4,426 | ₩4,171 | ₩4,184 | -5.45% | 2만 |
|---|
| 2026.05.26 | ₩4,291 | ₩4,426 | ₩4,204 | ₩4,238 | -1.25% | 6.4만 |
|---|
| 2026.05.22 | ₩4,278 | ₩4,438 | ₩4,251 | ₩4,305 | +0.63% | 2.5만 |
|---|
| 2026.05.21 | ₩4,265 | ₩4,399 | ₩4,265 | ₩4,372 | +2.52% | 1.6만 |
|---|
| 2026.05.20 | ₩4,271 | ₩4,405 | ₩4,271 | ₩4,278 | +0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩4,318 | ₩4,318 | ₩4,224 | ₩4,291 | -0.62% | 9천 |
|---|
| 2026.05.18 | ₩4,291 | ₩4,358 | ₩4,224 | ₩4,291 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,171 | ₩4,297 | ₩4,171 | ₩4,238 | +1.61% | 3.2만 |
|---|
| 2026.05.14 | ₩4,452 | ₩4,452 | ₩4,291 | ₩4,318 | -3.01% | 3.4만 |
|---|
| 2026.05.13 | ₩4,251 | ₩4,479 | ₩4,187 | ₩4,399 | +3.47% | 5.1만 |
|---|
| 2026.05.12 | ₩4,238 | ₩4,278 | ₩4,063 | ₩4,224 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩4,305 | ₩4,342 | ₩4,117 | ₩4,157 | -3.43% | 5.9만 |
|---|
| 2026.05.08 | ₩4,358 | ₩4,358 | ₩4,198 | ₩4,271 | -2.00% | 3만 |
|---|
| 2026.05.07 | ₩4,439 | ₩4,439 | ₩4,218 | ₩4,238 | -4.53% | 4.6만 |
|---|
| 2026.05.06 | ₩4,305 | ₩4,493 | ₩4,291 | ₩4,399 | +2.18% | 3.2만 |
|---|
| 2026.05.05 | ₩4,385 | ₩4,426 | ₩4,291 | ₩4,291 | -2.14% | 6.8만 |
|---|
| 2026.05.04 | ₩4,586 | ₩4,640 | ₩4,392 | ₩4,439 | -3.22% | 5.9만 |
|---|
| 2026.05.01 | ₩4,506 | ₩4,607 | ₩4,426 | ₩4,586 | +1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩4,426 | ₩4,627 | ₩4,345 | ₩4,452 | +0.61% | 6.3만 |
|---|
| 2026.04.29 | ₩4,519 | ₩4,519 | ₩4,358 | ₩4,372 | -3.26% | 3.7만 |
|---|
| 2026.04.28 | ₩4,399 | ₩4,586 | ₩4,345 | ₩4,519 | +2.74% | 3.6만 |
|---|
| 2026.04.27 | ₩4,412 | ₩4,573 | ₩4,298 | ₩4,519 | +2.43% | 5.8만 |
|---|
| 2026.04.24 | ₩4,479 | ₩4,493 | ₩4,372 | ₩4,426 | -1.20% | 10.3만 |
|---|
| 2026.04.23 | ₩4,908 | ₩5,002 | ₩4,332 | ₩4,372 | -10.93% | 35.4만 |
|---|
| 2026.04.22 | ₩4,989 | ₩5,257 | ₩4,774 | ₩5,002 | +0.27% | 88.9만 |
|---|
| 2026.04.21 | ₩4,694 | ₩4,761 | ₩4,533 | ₩4,734 | +0.86% | 6.7만 |
|---|
| 2026.04.20 | ₩4,560 | ₩4,774 | ₩4,405 | ₩4,761 | +4.41% | 5.9만 |
|---|
| 2026.04.17 | ₩4,466 | ₩4,600 | ₩4,293 | ₩4,546 | +1.80% | 6.9만 |
|---|
| 2026.04.16 | ₩4,325 | ₩4,452 | ₩4,104 | ₩4,452 | +2.95% | 23.3만 |
|---|
| 2026.04.15 | ₩4,157 | ₩4,385 | ₩4,104 | ₩4,291 | +3.23% | 3.9만 |
|---|
| 2026.04.14 | ₩4,305 | ₩4,586 | ₩4,077 | ₩4,251 | -1.25% | 8.4만 |
|---|
| 2026.04.13 | ₩4,291 | ₩4,345 | ₩3,983 | ₩4,305 | +0.31% | 10.8만 |
|---|
| 2026.04.10 | ₩4,707 | ₩4,949 | ₩4,318 | ₩4,332 | -7.98% | 13.9만 |
|---|
| 2026.04.09 | ₩4,962 | ₩5,284 | ₩4,680 | ₩4,694 | -5.41% | 48.5만 |
|---|
| 2026.04.08 | ₩4,949 | ₩5,016 | ₩4,489 | ₩4,788 | -3.25% | 26.9만 |
|---|
| 2026.04.07 | ₩4,479 | ₩4,788 | ₩4,426 | ₩4,774 | +6.59% | 3.2만 |
|---|
| 2026.04.06 | ₩4,868 | ₩4,868 | ₩4,519 | ₩4,573 | -6.06% | 4.9만 |
|---|
| 2026.04.02 | ₩4,456 | ₩4,841 | ₩4,426 | ₩4,788 | +7.43% | 5.6만 |
|---|
| 2026.04.01 | ₩4,332 | ₩4,782 | ₩4,287 | ₩4,573 | +5.57% | 6.3만 |
|---|
| 2026.03.31 | ₩4,130 | ₩4,479 | ₩4,130 | ₩4,385 | +6.17% | 2.4만 |
|---|
| 2026.03.30 | ₩4,130 | ₩4,251 | ₩4,130 | ₩4,130 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩4,305 | ₩4,345 | ₩4,090 | ₩4,104 | -4.67% | 2.7만 |
|---|
| 2026.03.26 | ₩4,291 | ₩4,466 | ₩4,211 | ₩4,399 | +2.50% | 2.9만 |
|---|
| 2026.03.25 | ₩4,627 | ₩4,627 | ₩4,063 | ₩4,332 | -6.38% | 4.5만 |
|---|
| 2026.03.24 | ₩4,318 | ₩4,821 | ₩4,305 | ₩4,627 | +7.14% | 10.7만 |
|---|
| 2026.03.23 | ₩4,332 | ₩4,345 | ₩4,104 | ₩4,184 | -3.41% | 1.9만 |
|---|
| 2026.03.20 | ₩4,305 | ₩4,332 | ₩4,090 | ₩4,291 | -0.31% | 7.9만 |
|---|
| 2026.03.19 | ₩4,291 | ₩4,432 | ₩4,291 | ₩4,372 | +1.87% | 3.1만 |
|---|
| 2026.03.18 | ₩4,358 | ₩4,526 | ₩4,291 | ₩4,452 | +2.15% | 11.8만 |
|---|
| 2026.03.17 | ₩4,318 | ₩4,440 | ₩4,291 | ₩4,345 | +0.62% | 2.6만 |
|---|
| 2026.03.16 | ₩4,358 | ₩4,452 | ₩4,291 | ₩4,318 | -0.92% | 3.4만 |
|---|
| 2026.03.13 | ₩4,560 | ₩4,592 | ₩4,399 | ₩4,466 | -2.06% | 4.1만 |
|---|
| 2026.03.12 | ₩4,627 | ₩4,627 | ₩4,439 | ₩4,466 | -3.48% | 4.4만 |
|---|
| 2026.03.11 | ₩4,519 | ₩4,694 | ₩4,278 | ₩4,613 | +2.08% | 9.4만 |
|---|
| 2026.03.10 | ₩4,305 | ₩4,721 | ₩4,305 | ₩4,399 | +2.18% | 16.2만 |
|---|
| 2026.03.09 | ₩4,452 | ₩4,452 | ₩4,244 | ₩4,372 | -1.81% | 2.3만 |
|---|
| 2026.03.06 | ₩3,996 | ₩4,432 | ₩3,996 | ₩4,385 | +9.73% | 11.9만 |
|---|
| 2026.03.05 | ₩3,916 | ₩4,104 | ₩3,916 | ₩4,104 | +4.79% | 2.9만 |
|---|
| 2026.03.04 | ₩3,594 | ₩4,157 | ₩3,527 | ₩4,157 | +15.67% | 12.1만 |
|---|
| 2026.03.03 | ₩3,755 | ₩3,768 | ₩3,547 | ₩3,594 | -4.29% | 20.3만 |
|---|
| 2026.03.02 | ₩3,567 | ₩3,929 | ₩3,567 | ₩3,835 | +7.52% | 11.2만 |
|---|
| 2026.02.27 | ₩3,594 | ₩3,715 | ₩3,514 | ₩3,675 | +2.24% | 10만 |
|---|
| 2026.02.26 | ₩3,594 | ₩3,654 | ₩3,420 | ₩3,594 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩3,379 | ₩3,661 | ₩3,366 | ₩3,594 | +6.35% | 5.4만 |
|---|
| 2026.02.24 | ₩3,353 | ₩3,460 | ₩3,299 | ₩3,379 | +0.80% | 4.3만 |
|---|
| 2026.02.23 | ₩3,393 | ₩3,393 | ₩3,299 | ₩3,339 | -1.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,420 | ₩3,587 | ₩3,339 | ₩3,406 | -0.39% | 3.1만 |
|---|
| 2026.02.19 | ₩3,406 | ₩3,447 | ₩3,286 | ₩3,433 | +0.79% | 3.9만 |
|---|
| 2026.02.18 | ₩3,420 | ₩3,473 | ₩3,339 | ₩3,339 | -2.35% | 3만 |
|---|
| 2026.02.17 | ₩3,514 | ₩3,527 | ₩3,232 | ₩3,473 | -1.15% | 7.9만 |
|---|
| 2026.02.13 | ₩3,473 | ₩3,607 | ₩3,420 | ₩3,460 | -0.39% | 3.2만 |
|---|
| 2026.02.12 | ₩3,594 | ₩3,621 | ₩3,353 | ₩3,473 | -3.36% | 3.3만 |
|---|
| 2026.02.11 | ₩3,607 | ₩3,755 | ₩3,487 | ₩3,634 | +0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩3,742 | ₩3,822 | ₩3,661 | ₩3,661 | -2.15% | 2.9만 |
|---|
| 2026.02.09 | ₩3,581 | ₩3,755 | ₩3,460 | ₩3,701 | +3.37% | 5만 |
|---|
| 2026.02.06 | ₩3,259 | ₩3,775 | ₩3,232 | ₩3,688 | +13.17% | 18.6만 |
|---|
| 2026.02.05 | ₩3,621 | ₩3,675 | ₩3,138 | ₩3,165 | -12.59% | 20.9만 |
|---|
| 2026.02.04 | ₩3,795 | ₩3,795 | ₩3,379 | ₩3,621 | -4.59% | 25.9만 |
|---|
| 2026.02.03 | ₩3,849 | ₩3,979 | ₩3,755 | ₩3,782 | -1.74% | 19.6만 |
|---|
| 2026.02.02 | ₩4,399 | ₩4,399 | ₩3,661 | ₩3,862 | -12.20% | 23.9만 |
|---|
| 2026.01.30 | ₩4,801 | ₩4,828 | ₩4,392 | ₩4,439 | -7.54% | 18.2만 |
|---|
| 2026.01.29 | ₩4,962 | ₩5,029 | ₩4,761 | ₩4,855 | -2.16% | 12.4만 |
|---|
| 2026.01.28 | ₩4,935 | ₩4,990 | ₩4,841 | ₩4,935 | 0.00% | 11.2만 |
|---|
| 2026.01.27 | ₩4,962 | ₩5,042 | ₩4,841 | ₩4,881 | -1.62% | 10만 |
|---|
| 2026.01.26 | ₩5,042 | ₩5,185 | ₩4,922 | ₩4,935 | -2.13% | 13만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,230 | ₩5,042 | ₩5,096 | -2.56% | 12.6만 |
|---|
| 2026.01.22 | ₩5,177 | ₩5,324 | ₩5,163 | ₩5,217 | +0.78% | 5.5만 |
|---|
| 2026.01.21 | ₩5,136 | ₩5,364 | ₩5,109 | ₩5,163 | +0.52% | 9.6만 |
|---|
| 2026.01.20 | ₩5,096 | ₩5,670 | ₩5,029 | ₩5,163 | +1.32% | 35.7만 |
|---|
| 2026.01.16 | ₩5,364 | ₩5,364 | ₩4,935 | ₩5,083 | -5.25% | 32.7만 |
|---|
| 2026.01.15 | ₩5,565 | ₩5,686 | ₩5,297 | ₩5,364 | -3.61% | 25.3만 |
|---|
| 2026.01.14 | ₩5,606 | ₩5,780 | ₩5,364 | ₩5,606 | 0.00% | 25.1만 |
|---|
| 2026.01.13 | ₩6,236 | ₩6,303 | ₩5,434 | ₩5,632 | -9.68% | 72.3만 |
|---|
| 2026.01.12 | ₩6,316 | ₩6,531 | ₩5,954 | ₩6,048 | -4.25% | 43.6만 |
|---|
| 2026.01.09 | ₩7,885 | ₩7,993 | ₩6,263 | ₩6,410 | -18.71% | 243.6만 |
|---|
| 2026.01.08 | ₩10,950 | ₩12,552 | ₩9,776 | ₩10,957 | +0.06% | 4340만 |
|---|
| 2026.01.07 | ₩7,302 | ₩8,060 | ₩7,242 | ₩7,711 | +5.60% | 8.9만 |
|---|
| 2026.01.06 | ₩7,041 | ₩7,228 | ₩6,772 | ₩7,202 | +2.29% | 2.5만 |
|---|
| 2026.01.05 | ₩6,746 | ₩7,108 | ₩6,638 | ₩6,947 | +2.98% | 3.1만 |
|---|
| 2026.01.02 | ₩6,265 | ₩6,679 | ₩6,169 | ₩6,679 | +6.59% | 5.4만 |
|---|
| 2025.12.31 | ₩5,968 | ₩6,276 | ₩5,928 | ₩6,169 | +3.37% | 5.4만 |
|---|
| 2025.12.30 | ₩6,558 | ₩6,558 | ₩5,793 | ₩5,981 | -8.79% | 7만 |
|---|
| 2025.12.29 | ₩7,255 | ₩7,330 | ₩6,437 | ₩6,625 | -8.69% | 7.7만 |
|---|
| 2025.12.26 | ₩7,939 | ₩7,959 | ₩6,732 | ₩7,228 | -8.95% | 9.6만 |
|---|
| 2025.12.24 | ₩7,979 | ₩7,993 | ₩7,780 | ₩7,885 | -1.18% | 2만 |
|---|
| 2025.12.23 | ₩8,207 | ₩8,242 | ₩7,912 | ₩8,033 | -2.12% | 7.4만 |
|---|
| 2025.12.22 | ₩8,449 | ₩8,583 | ₩8,006 | ₩8,308 | -1.67% | 30.6만 |
|---|
| 2025.12.19 | ₩8,449 | ₩8,516 | ₩7,926 | ₩8,315 | -1.59% | 18.5만 |
|---|
| 2025.12.18 | ₩8,046 | ₩8,543 | ₩7,912 | ₩8,502 | +5.67% | 21.2만 |
|---|
| 2025.12.17 | ₩8,140 | ₩8,260 | ₩7,792 | ₩7,912 | -2.80% | 5.8만 |
|---|
| 2025.12.16 | ₩8,087 | ₩8,319 | ₩8,046 | ₩8,100 | +0.17% | 2.1만 |
|---|
| 2025.12.15 | ₩8,368 | ₩8,489 | ₩7,711 | ₩8,194 | -2.08% | 11.8만 |
|---|
| 2025.12.12 | ₩8,677 | ₩8,757 | ₩8,248 | ₩8,636 | -0.46% | 11만 |
|---|
| 2025.12.11 | ₩8,797 | ₩8,958 | ₩7,953 | ₩8,194 | -6.86% | 14.6만 |
|---|
| 2025.12.10 | ₩8,181 | ₩9,066 | ₩7,912 | ₩9,066 | +10.82% | 27.3만 |
|---|
| 2025.12.09 | ₩7,872 | ₩8,481 | ₩7,658 | ₩8,187 | +4.00% | 11.4만 |
|---|
| 2025.12.08 | ₩8,341 | ₩8,579 | ₩7,845 | ₩7,885 | -5.47% | 3.5만 |
|---|
| 2025.12.05 | ₩9,253 | ₩9,589 | ₩8,113 | ₩8,234 | -11.01% | 6.9만 |
|---|
| 2025.12.04 | ₩9,629 | ₩10,849 | ₩9,253 | ₩9,314 | -3.27% | 19만 |
|---|
| 2025.12.03 | ₩9,200 | ₩9,200 | ₩8,502 | ₩8,824 | -4.08% | 3만 |
|---|
| 2025.12.02 | ₩9,495 | ₩10,326 | ₩9,133 | ₩9,615 | +1.27% | 17.7만 |
|---|
| 2025.12.01 | ₩8,556 | ₩8,730 | ₩8,516 | ₩8,717 | +1.88% | 9.9천 |
|---|
| 2025.11.28 | ₩8,449 | ₩8,712 | ₩8,167 | ₩8,395 | -0.63% | 6.8천 |
|---|
| 2025.11.26 | ₩8,167 | ₩8,390 | ₩7,443 | ₩8,315 | +1.81% | 1.2만 |
|---|
| 2025.11.25 | ₩8,154 | ₩8,320 | ₩8,154 | ₩8,248 | +1.15% | 4.9천 |
|---|
| 2025.11.24 | ₩7,993 | ₩8,268 | ₩7,993 | ₩8,268 | +3.44% | 2.4천 |
|---|
| 2025.11.21 | ₩8,221 | ₩8,225 | ₩8,024 | ₩8,131 | -1.09% | 2.9천 |
|---|
| 2025.11.20 | ₩8,328 | ₩8,379 | ₩8,046 | ₩8,207 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩8,046 | ₩8,323 | ₩7,872 | ₩7,872 | -2.17% | 9.1천 |
|---|
| 2025.11.18 | ₩8,020 | ₩8,248 | ₩7,926 | ₩8,194 | +2.17% | 7.2천 |
|---|
| 2025.11.17 | ₩8,181 | ₩8,341 | ₩8,060 | ₩8,073 | -1.31% | 1.6만 |
|---|
| 2025.11.14 | ₩8,430 | ₩8,437 | ₩8,113 | ₩8,261 | -2.00% | 3만 |
|---|
| 2025.11.13 | ₩8,958 | ₩9,575 | ₩8,248 | ₩8,248 | -7.93% | 3.2만 |
|---|
| 2025.11.12 | ₩9,455 | ₩9,817 | ₩8,905 | ₩9,247 | -2.20% | 1.5만 |
|---|
| 2025.11.11 | ₩9,709 | ₩9,826 | ₩9,575 | ₩9,575 | -1.38% | 8.2천 |
|---|
| 2025.11.10 | ₩9,709 | ₩9,770 | ₩9,696 | ₩9,709 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩10,058 | ₩10,058 | ₩9,656 | ₩9,696 | -3.60% | 1.5만 |
|---|
| 2025.11.06 | ₩10,179 | ₩10,179 | ₩10,045 | ₩10,071 | -1.05% | 1.2만 |
|---|
| 2025.11.05 | ₩10,058 | ₩10,191 | ₩9,387 | ₩10,058 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩10,407 | ₩10,501 | ₩9,964 | ₩10,058 | -3.35% | 1.2만 |
|---|
| 2025.11.03 | ₩10,112 | ₩10,541 | ₩10,112 | ₩10,501 | +3.85% | 1.4만 |
|---|
| 2025.10.31 | ₩10,578 | ₩10,578 | ₩10,366 | ₩10,407 | -1.62% | 1.5만 |
|---|
| 2025.10.30 | ₩10,715 | ₩10,715 | ₩10,366 | ₩10,366 | -3.25% | 1.1만 |
|---|
| 2025.10.29 | ₩10,393 | ₩10,729 | ₩10,326 | ₩10,568 | +1.68% | 3.2만 |
|---|
| 2025.10.28 | ₩10,291 | ₩10,581 | ₩10,259 | ₩10,340 | +0.47% | 2.5만 |
|---|
| 2025.10.27 | ₩10,058 | ₩10,501 | ₩10,058 | ₩10,259 | +2.00% | 1.5만 |
|---|
| 2025.10.24 | ₩10,045 | ₩10,393 | ₩9,817 | ₩10,125 | +0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩9,695 | ₩10,317 | ₩9,481 | ₩10,216 | +5.38% | 8.3만 |
|---|
| 2025.10.22 | ₩10,420 | ₩10,420 | ₩9,924 | ₩10,018 | -3.86% | 3.5만 |
|---|
| 2025.10.21 | ₩11,104 | ₩11,104 | ₩10,460 | ₩10,514 | -5.31% | 2.7만 |
|---|
| 2025.10.20 | ₩10,715 | ₩11,158 | ₩10,447 | ₩10,970 | +2.38% | 3.4만 |
|---|
| 2025.10.17 | ₩11,225 | ₩11,225 | ₩10,729 | ₩10,782 | -3.94% | 4.3만 |
|---|
| 2025.10.16 | ₩12,164 | ₩12,204 | ₩11,439 | ₩11,667 | -4.08% | 6만 |
|---|
| 2025.10.15 | ₩11,761 | ₩12,579 | ₩10,970 | ₩12,204 | +3.76% | 11.5만 |
|---|
| 2025.10.14 | ₩11,936 | ₩13,109 | ₩11,399 | ₩12,003 | +0.56% | 17만 |
|---|
| 2025.10.13 | ₩14,504 | ₩16,133 | ₩12,687 | ₩12,995 | -10.40% | 383.8만 |
|---|
| 2025.10.10 | ₩11,788 | ₩11,796 | ₩10,192 | ₩11,529 | -2.20% | 343.4만 |
|---|