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 | ₩3,107 | ₩3,167 | ₩3,107 | ₩3,134 | +0.86% | 7.2천 |
| 2026.10.08 | ₩3,161 | ₩3,228 | ₩3,080 | ₩3,094 | -2.12% | 3.2만 |
| 2026.10.07 | ₩3,107 | ₩3,201 | ₩3,107 | ₩3,147 | +1.29% | 1만 |
| 2026.10.06 | ₩3,149 | ₩3,161 | ₩3,054 | ₩3,067 | -2.59% | 3.1만 |
| 2026.10.05 | ₩3,147 | ₩3,208 | ₩3,121 | ₩3,134 | -0.43% | 3.3만 |
| 2026.10.02 | ₩3,315 | ₩3,315 | ₩3,147 | ₩3,188 | -3.84% | 1.6만 |
| 2026.10.01 | ₩3,281 | ₩3,347 | ₩3,255 | ₩3,268 | -0.41% | 7.1천 |
| 2026.09.30 | ₩3,268 | ₩3,295 | ₩3,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,228 |
| -1.23% |
| 1.9만 |
| 2026.09.29 | ₩3,321 | ₩3,482 | ₩3,107 | ₩3,188 | -4.03% | 8만 |
|---|
| 2026.09.28 | ₩3,542 | ₩3,643 | ₩3,201 | ₩3,268 | -7.75% | 7.5만 |
|---|
| 2026.09.25 | ₩3,522 | ₩3,636 | ₩3,455 | ₩3,469 | -1.52% | 3만 |
|---|
| 2026.09.24 | ₩3,489 | ₩3,589 | ₩3,415 | ₩3,522 | +0.96% | 6.1만 |
|---|
| 2026.09.23 | ₩3,435 | ₩3,964 | ₩3,429 | ₩3,938 | +14.62% | 30.8만 |
|---|
| 2026.09.22 | ₩3,375 | ₩3,536 | ₩3,321 | ₩3,522 | +4.37% | 3.4만 |
|---|
| 2026.09.21 | ₩3,308 | ₩3,375 | ₩3,295 | ₩3,295 | -0.40% | 1.1만 |
|---|
| 2026.09.18 | ₩3,469 | ₩3,536 | ₩3,311 | ₩3,375 | -2.70% | 1.6만 |
|---|
| 2026.09.17 | ₩3,375 | ₩3,536 | ₩3,228 | ₩3,536 | +4.76% | 3.5만 |
|---|
| 2026.09.16 | ₩3,482 | ₩3,509 | ₩3,362 | ₩3,415 | -1.92% | 1.9만 |
|---|
| 2026.09.15 | ₩3,402 | ₩3,509 | ₩3,380 | ₩3,509 | +3.15% | 9.5천 |
|---|
| 2026.09.14 | ₩3,522 | ₩3,522 | ₩3,363 | ₩3,455 | -1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩3,442 | ₩3,536 | ₩3,415 | ₩3,482 | +1.17% | 1.8만 |
|---|
| 2026.09.10 | ₩3,301 | ₩3,482 | ₩3,214 | ₩3,402 | +3.04% | 8.5만 |
|---|
| 2026.09.09 | ₩3,214 | ₩3,281 | ₩3,102 | ₩3,241 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩3,134 | ₩3,388 | ₩3,134 | ₩3,268 | +4.27% | 6.1만 |
|---|
| 2026.09.04 | ₩3,028 | ₩3,228 | ₩3,027 | ₩3,147 | +3.94% | 4.4만 |
|---|
| 2026.09.03 | ₩3,040 | ₩3,107 | ₩3,015 | ₩3,067 | +0.88% | 4.6만 |
|---|
| 2026.09.02 | ₩3,114 | ₩3,241 | ₩3,013 | ₩3,094 | -0.65% | 6.4만 |
|---|
| 2026.09.01 | ₩3,188 | ₩3,188 | ₩3,027 | ₩3,121 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩3,214 | ₩3,214 | ₩3,094 | ₩3,147 | -2.08% | 3.7만 |
|---|
| 2026.08.28 | ₩3,375 | ₩3,375 | ₩3,147 | ₩3,214 | -4.76% | 3.5만 |
|---|
| 2026.08.27 | ₩3,174 | ₩3,375 | ₩3,094 | ₩3,375 | +6.33% | 5.4만 |
|---|
| 2026.08.26 | ₩3,295 | ₩3,295 | ₩3,107 | ₩3,201 | -2.85% | 10.4만 |
|---|
| 2026.08.25 | ₩3,549 | ₩3,549 | ₩3,255 | ₩3,335 | -6.04% | 17.5만 |
|---|
| 2026.08.24 | ₩3,656 | ₩3,656 | ₩3,496 | ₩3,563 | -2.56% | 4.9만 |
|---|
| 2026.08.21 | ₩3,683 | ₩3,790 | ₩3,455 | ₩3,630 | -1.45% | 4.4만 |
|---|
| 2026.08.20 | ₩3,696 | ₩3,696 | ₩3,536 | ₩3,603 | -2.54% | 4.6만 |
|---|
| 2026.08.19 | ₩3,616 | ₩3,750 | ₩3,388 | ₩3,710 | +2.59% | 12.5만 |
|---|
| 2026.08.18 | ₩3,790 | ₩3,790 | ₩3,429 | ₩3,482 | -8.13% | 8.1만 |
|---|
| 2026.08.17 | ₩3,388 | ₩3,723 | ₩3,308 | ₩3,710 | +9.49% | 18.2만 |
|---|
| 2026.08.14 | ₩3,241 | ₩3,308 | ₩3,161 | ₩3,295 | +1.65% | 3.6만 |
|---|
| 2026.08.13 | ₩3,107 | ₩3,281 | ₩3,027 | ₩3,214 | +3.45% | 10.7만 |
|---|
| 2026.08.12 | ₩3,094 | ₩3,201 | ₩3,013 | ₩3,107 | +0.43% | 6.7만 |
|---|
| 2026.08.11 | ₩3,121 | ₩3,174 | ₩3,054 | ₩3,054 | -2.15% | 3.5만 |
|---|
| 2026.08.10 | ₩3,054 | ₩3,214 | ₩3,040 | ₩3,161 | +3.51% | 4.4만 |
|---|
| 2026.08.07 | ₩3,107 | ₩3,161 | ₩2,987 | ₩3,067 | -1.29% | 5.8만 |
|---|
| 2026.08.06 | ₩3,134 | ₩3,348 | ₩3,080 | ₩3,147 | +0.43% | 4.4만 |
|---|
| 2026.08.05 | ₩3,295 | ₩3,295 | ₩3,054 | ₩3,161 | -4.07% | 2.3만 |
|---|
| 2026.08.04 | ₩3,201 | ₩3,281 | ₩3,054 | ₩3,188 | -0.42% | 3.9만 |
|---|
| 2026.08.03 | ₩3,147 | ₩3,321 | ₩3,040 | ₩3,161 | +0.43% | 5.8만 |
|---|
| 2026.07.31 | ₩2,705 | ₩3,044 | ₩2,665 | ₩3,013 | +11.39% | 5.1만 |
|---|
| 2026.07.30 | ₩2,813 | ₩2,813 | ₩2,612 | ₩2,705 | -3.81% | 7.8만 |
|---|
| 2026.07.29 | ₩2,884 | ₩2,884 | ₩2,679 | ₩2,699 | -6.41% | 7.9만 |
|---|
| 2026.07.28 | ₩3,013 | ₩3,013 | ₩2,772 | ₩2,853 | -5.33% | 5.6만 |
|---|
| 2026.07.27 | ₩3,229 | ₩3,268 | ₩2,859 | ₩2,973 | -7.92% | 5.7만 |
|---|
| 2026.07.24 | ₩3,295 | ₩3,362 | ₩3,208 | ₩3,241 | -1.63% | 2.2만 |
|---|
| 2026.07.23 | ₩3,496 | ₩3,548 | ₩3,147 | ₩3,281 | -6.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,375 | ₩3,455 | ₩3,295 | ₩3,415 | +1.19% | 5.5만 |
|---|
| 2026.07.21 | ₩3,417 | ₩3,482 | ₩3,348 | ₩3,402 | -0.43% | 4.1만 |
|---|
| 2026.07.20 | ₩3,402 | ₩3,522 | ₩3,350 | ₩3,522 | +3.54% | 2만 |
|---|
| 2026.07.17 | ₩3,496 | ₩3,509 | ₩3,376 | ₩3,455 | -1.15% | 2.7만 |
|---|
| 2026.07.16 | ₩3,484 | ₩3,576 | ₩3,469 | ₩3,536 | +1.50% | 3.4만 |
|---|
| 2026.07.15 | ₩3,589 | ₩3,603 | ₩3,496 | ₩3,563 | -0.75% | 2.5만 |
|---|
| 2026.07.14 | ₩3,616 | ₩3,757 | ₩3,536 | ₩3,576 | -1.11% | 3.6만 |
|---|
| 2026.07.13 | ₩3,763 | ₩3,857 | ₩3,522 | ₩3,603 | -4.27% | 6.1만 |
|---|
| 2026.07.10 | ₩3,897 | ₩3,897 | ₩3,763 | ₩3,809 | -2.27% | 2만 |
|---|
| 2026.07.09 | ₩3,938 | ₩4,072 | ₩3,804 | ₩3,897 | -1.02% | 4.3만 |
|---|
| 2026.07.08 | ₩4,031 | ₩4,077 | ₩3,884 | ₩3,951 | -1.99% | 3.1만 |
|---|
| 2026.07.07 | ₩4,138 | ₩4,246 | ₩3,884 | ₩4,005 | -3.24% | 5.6만 |
|---|
| 2026.07.06 | ₩4,179 | ₩4,205 | ₩4,058 | ₩4,112 | -1.60% | 2만 |
|---|
| 2026.07.02 | ₩4,078 | ₩4,165 | ₩4,045 | ₩4,138 | +1.48% | 2.1만 |
|---|
| 2026.07.01 | ₩3,857 | ₩4,085 | ₩3,857 | ₩4,045 | +4.86% | 2.7만 |
|---|
| 2026.06.30 | ₩3,844 | ₩3,924 | ₩3,804 | ₩3,857 | +0.35% | 3.5만 |
|---|
| 2026.06.29 | ₩3,871 | ₩3,884 | ₩3,549 | ₩3,871 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩3,563 | ₩3,830 | ₩3,536 | ₩3,817 | +7.14% | 4.1만 |
|---|
| 2026.06.25 | ₩3,643 | ₩3,723 | ₩3,509 | ₩3,630 | -0.37% | 8.4만 |
|---|
| 2026.06.24 | ₩3,871 | ₩3,911 | ₩3,648 | ₩3,670 | -5.19% | 15.2만 |
|---|
| 2026.06.23 | ₩3,978 | ₩4,085 | ₩3,777 | ₩3,871 | -2.69% | 5.8만 |
|---|
| 2026.06.22 | ₩4,313 | ₩4,319 | ₩3,964 | ₩4,072 | -5.59% | 10.4만 |
|---|
| 2026.06.18 | ₩4,299 | ₩4,346 | ₩4,138 | ₩4,179 | -2.80% | 22.8만 |
|---|
| 2026.06.17 | ₩4,554 | ₩4,674 | ₩4,152 | ₩4,165 | -8.53% | 34.1만 |
|---|
| 2026.06.16 | ₩3,991 | ₩3,991 | ₩3,857 | ₩3,938 | -1.34% | 2.2만 |
|---|
| 2026.06.15 | ₩4,286 | ₩4,326 | ₩3,924 | ₩4,058 | -5.31% | 5.8만 |
|---|
| 2026.06.12 | ₩4,250 | ₩4,420 | ₩4,179 | ₩4,179 | -1.67% | 2.5만 |
|---|
| 2026.06.11 | ₩4,219 | ₩4,353 | ₩4,203 | ₩4,299 | +1.90% | 1.7만 |
|---|
| 2026.06.10 | ₩4,380 | ₩4,420 | ₩4,165 | ₩4,239 | -3.21% | 2.1만 |
|---|
| 2026.06.09 | ₩4,380 | ₩4,594 | ₩4,286 | ₩4,366 | -0.31% | 8.4만 |
|---|
| 2026.06.08 | ₩4,701 | ₩4,741 | ₩4,460 | ₩4,500 | -4.27% | 2.9만 |
|---|
| 2026.06.05 | ₩4,674 | ₩4,808 | ₩4,580 | ₩4,781 | +2.29% | 7.5만 |
|---|
| 2026.06.04 | ₩4,674 | ₩4,838 | ₩4,654 | ₩4,728 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩4,594 | ₩4,674 | ₩4,527 | ₩4,674 | +1.75% | 5.6만 |
|---|
| 2026.06.02 | ₩4,513 | ₩4,688 | ₩4,447 | ₩4,688 | +3.86% | 6.4만 |
|---|
| 2026.06.01 | ₩4,500 | ₩4,540 | ₩4,393 | ₩4,513 | +0.30% | 7.5만 |
|---|
| 2026.05.29 | ₩4,339 | ₩4,500 | ₩4,286 | ₩4,393 | +1.23% | 13.4만 |
|---|
| 2026.05.28 | ₩4,279 | ₩4,661 | ₩3,857 | ₩4,219 | -1.41% | 82.6만 |
|---|
| 2026.05.27 | ₩4,420 | ₩4,420 | ₩4,165 | ₩4,179 | -5.45% | 2만 |
|---|
| 2026.05.26 | ₩4,286 | ₩4,420 | ₩4,199 | ₩4,232 | -1.25% | 6.4만 |
|---|
| 2026.05.22 | ₩4,272 | ₩4,432 | ₩4,246 | ₩4,299 | +0.63% | 2.5만 |
|---|
| 2026.05.21 | ₩4,259 | ₩4,393 | ₩4,259 | ₩4,366 | +2.52% | 1.6만 |
|---|
| 2026.05.20 | ₩4,266 | ₩4,400 | ₩4,266 | ₩4,272 | +0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩4,313 | ₩4,313 | ₩4,219 | ₩4,286 | -0.62% | 9천 |
|---|
| 2026.05.18 | ₩4,286 | ₩4,353 | ₩4,219 | ₩4,286 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,165 | ₩4,291 | ₩4,165 | ₩4,232 | +1.61% | 3.2만 |
|---|
| 2026.05.14 | ₩4,447 | ₩4,447 | ₩4,286 | ₩4,313 | -3.01% | 3.4만 |
|---|
| 2026.05.13 | ₩4,246 | ₩4,473 | ₩4,181 | ₩4,393 | +3.47% | 5.1만 |
|---|
| 2026.05.12 | ₩4,232 | ₩4,272 | ₩4,058 | ₩4,219 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩4,299 | ₩4,337 | ₩4,112 | ₩4,152 | -3.43% | 5.9만 |
|---|
| 2026.05.08 | ₩4,353 | ₩4,353 | ₩4,192 | ₩4,266 | -2.00% | 3만 |
|---|
| 2026.05.07 | ₩4,433 | ₩4,433 | ₩4,212 | ₩4,232 | -4.53% | 4.6만 |
|---|
| 2026.05.06 | ₩4,299 | ₩4,487 | ₩4,286 | ₩4,393 | +2.18% | 3.2만 |
|---|
| 2026.05.05 | ₩4,380 | ₩4,420 | ₩4,286 | ₩4,286 | -2.14% | 6.8만 |
|---|
| 2026.05.04 | ₩4,580 | ₩4,634 | ₩4,386 | ₩4,433 | -3.22% | 5.9만 |
|---|
| 2026.05.01 | ₩4,500 | ₩4,601 | ₩4,420 | ₩4,580 | +1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩4,420 | ₩4,621 | ₩4,339 | ₩4,447 | +0.61% | 6.3만 |
|---|
| 2026.04.29 | ₩4,513 | ₩4,513 | ₩4,353 | ₩4,366 | -3.26% | 3.7만 |
|---|
| 2026.04.28 | ₩4,393 | ₩4,580 | ₩4,339 | ₩4,513 | +2.74% | 3.6만 |
|---|
| 2026.04.27 | ₩4,406 | ₩4,567 | ₩4,292 | ₩4,513 | +2.43% | 5.8만 |
|---|
| 2026.04.24 | ₩4,473 | ₩4,487 | ₩4,366 | ₩4,420 | -1.20% | 10.3만 |
|---|
| 2026.04.23 | ₩4,902 | ₩4,996 | ₩4,326 | ₩4,366 | -10.93% | 35.4만 |
|---|
| 2026.04.22 | ₩4,982 | ₩5,250 | ₩4,768 | ₩4,996 | +0.27% | 88.9만 |
|---|
| 2026.04.21 | ₩4,688 | ₩4,755 | ₩4,527 | ₩4,728 | +0.86% | 6.7만 |
|---|
| 2026.04.20 | ₩4,554 | ₩4,768 | ₩4,400 | ₩4,755 | +4.41% | 5.9만 |
|---|
| 2026.04.17 | ₩4,460 | ₩4,594 | ₩4,287 | ₩4,540 | +1.80% | 6.9만 |
|---|
| 2026.04.16 | ₩4,319 | ₩4,447 | ₩4,098 | ₩4,447 | +2.95% | 23.3만 |
|---|
| 2026.04.15 | ₩4,152 | ₩4,380 | ₩4,098 | ₩4,286 | +3.23% | 3.9만 |
|---|
| 2026.04.14 | ₩4,299 | ₩4,580 | ₩4,072 | ₩4,246 | -1.25% | 8.4만 |
|---|
| 2026.04.13 | ₩4,286 | ₩4,339 | ₩3,978 | ₩4,299 | +0.31% | 10.8만 |
|---|
| 2026.04.10 | ₩4,701 | ₩4,942 | ₩4,313 | ₩4,326 | -7.98% | 13.9만 |
|---|
| 2026.04.09 | ₩4,955 | ₩5,277 | ₩4,674 | ₩4,688 | -5.41% | 48.5만 |
|---|
| 2026.04.08 | ₩4,942 | ₩5,009 | ₩4,483 | ₩4,781 | -3.25% | 26.9만 |
|---|
| 2026.04.07 | ₩4,473 | ₩4,781 | ₩4,420 | ₩4,768 | +6.59% | 3.2만 |
|---|
| 2026.04.06 | ₩4,862 | ₩4,862 | ₩4,513 | ₩4,567 | -6.06% | 4.9만 |
|---|
| 2026.04.02 | ₩4,451 | ₩4,835 | ₩4,420 | ₩4,781 | +7.43% | 5.6만 |
|---|
| 2026.04.01 | ₩4,326 | ₩4,776 | ₩4,282 | ₩4,567 | +5.57% | 6.3만 |
|---|
| 2026.03.31 | ₩4,125 | ₩4,473 | ₩4,125 | ₩4,380 | +6.17% | 2.4만 |
|---|
| 2026.03.30 | ₩4,125 | ₩4,246 | ₩4,125 | ₩4,125 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩4,299 | ₩4,339 | ₩4,085 | ₩4,098 | -4.67% | 2.7만 |
|---|
| 2026.03.26 | ₩4,286 | ₩4,460 | ₩4,205 | ₩4,393 | +2.50% | 2.9만 |
|---|
| 2026.03.25 | ₩4,621 | ₩4,621 | ₩4,058 | ₩4,326 | -6.38% | 4.5만 |
|---|
| 2026.03.24 | ₩4,313 | ₩4,815 | ₩4,299 | ₩4,621 | +7.14% | 10.7만 |
|---|
| 2026.03.23 | ₩4,326 | ₩4,339 | ₩4,098 | ₩4,179 | -3.41% | 1.9만 |
|---|
| 2026.03.20 | ₩4,299 | ₩4,326 | ₩4,085 | ₩4,286 | -0.31% | 7.9만 |
|---|
| 2026.03.19 | ₩4,286 | ₩4,426 | ₩4,286 | ₩4,366 | +1.87% | 3.1만 |
|---|
| 2026.03.18 | ₩4,353 | ₩4,520 | ₩4,286 | ₩4,447 | +2.15% | 11.8만 |
|---|
| 2026.03.17 | ₩4,313 | ₩4,434 | ₩4,286 | ₩4,339 | +0.62% | 2.6만 |
|---|
| 2026.03.16 | ₩4,353 | ₩4,447 | ₩4,286 | ₩4,313 | -0.92% | 3.4만 |
|---|
| 2026.03.13 | ₩4,554 | ₩4,586 | ₩4,393 | ₩4,460 | -2.06% | 4.1만 |
|---|
| 2026.03.12 | ₩4,621 | ₩4,621 | ₩4,433 | ₩4,460 | -3.48% | 4.4만 |
|---|
| 2026.03.11 | ₩4,513 | ₩4,688 | ₩4,272 | ₩4,607 | +2.08% | 9.4만 |
|---|
| 2026.03.10 | ₩4,299 | ₩4,714 | ₩4,299 | ₩4,393 | +2.18% | 16.2만 |
|---|
| 2026.03.09 | ₩4,447 | ₩4,447 | ₩4,239 | ₩4,366 | -1.81% | 2.3만 |
|---|
| 2026.03.06 | ₩3,991 | ₩4,426 | ₩3,991 | ₩4,380 | +9.73% | 11.9만 |
|---|
| 2026.03.05 | ₩3,911 | ₩4,098 | ₩3,911 | ₩4,098 | +4.79% | 2.9만 |
|---|
| 2026.03.04 | ₩3,589 | ₩4,152 | ₩3,522 | ₩4,152 | +15.67% | 12.1만 |
|---|
| 2026.03.03 | ₩3,750 | ₩3,763 | ₩3,542 | ₩3,589 | -4.29% | 20.3만 |
|---|
| 2026.03.02 | ₩3,563 | ₩3,924 | ₩3,563 | ₩3,830 | +7.52% | 11.2만 |
|---|
| 2026.02.27 | ₩3,589 | ₩3,710 | ₩3,509 | ₩3,670 | +2.24% | 10만 |
|---|
| 2026.02.26 | ₩3,589 | ₩3,650 | ₩3,415 | ₩3,589 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩3,375 | ₩3,656 | ₩3,362 | ₩3,589 | +6.35% | 5.4만 |
|---|
| 2026.02.24 | ₩3,348 | ₩3,455 | ₩3,295 | ₩3,375 | +0.80% | 4.3만 |
|---|
| 2026.02.23 | ₩3,388 | ₩3,388 | ₩3,295 | ₩3,335 | -1.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,415 | ₩3,583 | ₩3,335 | ₩3,402 | -0.39% | 3.1만 |
|---|
| 2026.02.19 | ₩3,402 | ₩3,442 | ₩3,281 | ₩3,429 | +0.79% | 3.9만 |
|---|
| 2026.02.18 | ₩3,415 | ₩3,469 | ₩3,335 | ₩3,335 | -2.35% | 3만 |
|---|
| 2026.02.17 | ₩3,509 | ₩3,522 | ₩3,228 | ₩3,469 | -1.15% | 7.9만 |
|---|
| 2026.02.13 | ₩3,469 | ₩3,603 | ₩3,415 | ₩3,455 | -0.39% | 3.2만 |
|---|
| 2026.02.12 | ₩3,589 | ₩3,616 | ₩3,348 | ₩3,469 | -3.36% | 3.3만 |
|---|
| 2026.02.11 | ₩3,603 | ₩3,750 | ₩3,482 | ₩3,630 | +0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩3,737 | ₩3,817 | ₩3,656 | ₩3,656 | -2.15% | 2.9만 |
|---|
| 2026.02.09 | ₩3,576 | ₩3,750 | ₩3,455 | ₩3,696 | +3.37% | 5만 |
|---|
| 2026.02.06 | ₩3,255 | ₩3,770 | ₩3,228 | ₩3,683 | +13.17% | 18.6만 |
|---|
| 2026.02.05 | ₩3,616 | ₩3,670 | ₩3,134 | ₩3,161 | -12.59% | 20.9만 |
|---|
| 2026.02.04 | ₩3,790 | ₩3,790 | ₩3,375 | ₩3,616 | -4.59% | 25.9만 |
|---|
| 2026.02.03 | ₩3,844 | ₩3,974 | ₩3,750 | ₩3,777 | -1.74% | 19.6만 |
|---|
| 2026.02.02 | ₩4,393 | ₩4,393 | ₩3,656 | ₩3,857 | -12.20% | 23.9만 |
|---|
| 2026.01.30 | ₩4,795 | ₩4,822 | ₩4,386 | ₩4,433 | -7.54% | 18.2만 |
|---|
| 2026.01.29 | ₩4,955 | ₩5,022 | ₩4,755 | ₩4,848 | -2.16% | 12.4만 |
|---|
| 2026.01.28 | ₩4,929 | ₩4,984 | ₩4,835 | ₩4,929 | 0.00% | 11.2만 |
|---|
| 2026.01.27 | ₩4,955 | ₩5,036 | ₩4,835 | ₩4,875 | -1.62% | 10만 |
|---|
| 2026.01.26 | ₩5,036 | ₩5,178 | ₩4,915 | ₩4,929 | -2.13% | 13만 |
|---|
| 2026.01.23 | ₩5,223 | ₩5,223 | ₩5,036 | ₩5,089 | -2.56% | 12.6만 |
|---|
| 2026.01.22 | ₩5,170 | ₩5,317 | ₩5,156 | ₩5,210 | +0.78% | 5.5만 |
|---|
| 2026.01.21 | ₩5,130 | ₩5,357 | ₩5,103 | ₩5,156 | +0.52% | 9.6만 |
|---|
| 2026.01.20 | ₩5,089 | ₩5,663 | ₩5,022 | ₩5,156 | +1.32% | 35.7만 |
|---|
| 2026.01.16 | ₩5,357 | ₩5,357 | ₩4,929 | ₩5,076 | -5.25% | 32.7만 |
|---|
| 2026.01.15 | ₩5,558 | ₩5,679 | ₩5,290 | ₩5,357 | -3.61% | 25.3만 |
|---|
| 2026.01.14 | ₩5,598 | ₩5,772 | ₩5,357 | ₩5,598 | 0.00% | 25.1만 |
|---|
| 2026.01.13 | ₩6,228 | ₩6,295 | ₩5,427 | ₩5,625 | -9.68% | 72.3만 |
|---|
| 2026.01.12 | ₩6,308 | ₩6,522 | ₩5,947 | ₩6,040 | -4.25% | 43.6만 |
|---|
| 2026.01.09 | ₩7,875 | ₩7,982 | ₩6,255 | ₩6,402 | -18.71% | 243.6만 |
|---|
| 2026.01.08 | ₩10,935 | ₩12,536 | ₩9,764 | ₩10,942 | +0.06% | 4340만 |
|---|
| 2026.01.07 | ₩7,293 | ₩8,049 | ₩7,232 | ₩7,701 | +5.60% | 8.9만 |
|---|
| 2026.01.06 | ₩7,031 | ₩7,219 | ₩6,764 | ₩7,192 | +2.29% | 2.5만 |
|---|
| 2026.01.05 | ₩6,737 | ₩7,098 | ₩6,630 | ₩6,938 | +2.98% | 3.1만 |
|---|
| 2026.01.02 | ₩6,257 | ₩6,670 | ₩6,161 | ₩6,670 | +6.59% | 5.4만 |
|---|
| 2025.12.31 | ₩5,960 | ₩6,268 | ₩5,920 | ₩6,161 | +3.37% | 5.4만 |
|---|
| 2025.12.30 | ₩6,549 | ₩6,549 | ₩5,786 | ₩5,973 | -8.79% | 7만 |
|---|
| 2025.12.29 | ₩7,246 | ₩7,321 | ₩6,429 | ₩6,616 | -8.69% | 7.7만 |
|---|
| 2025.12.26 | ₩7,929 | ₩7,949 | ₩6,723 | ₩7,219 | -8.95% | 9.6만 |
|---|
| 2025.12.24 | ₩7,969 | ₩7,982 | ₩7,769 | ₩7,875 | -1.18% | 2만 |
|---|
| 2025.12.23 | ₩8,197 | ₩8,231 | ₩7,902 | ₩8,022 | -2.12% | 7.4만 |
|---|
| 2025.12.22 | ₩8,438 | ₩8,572 | ₩7,996 | ₩8,297 | -1.67% | 30.6만 |
|---|
| 2025.12.19 | ₩8,438 | ₩8,505 | ₩7,915 | ₩8,304 | -1.59% | 18.5만 |
|---|
| 2025.12.18 | ₩8,036 | ₩8,531 | ₩7,902 | ₩8,491 | +5.67% | 21.2만 |
|---|
| 2025.12.17 | ₩8,130 | ₩8,249 | ₩7,781 | ₩7,902 | -2.80% | 5.8만 |
|---|
| 2025.12.16 | ₩8,076 | ₩8,308 | ₩8,036 | ₩8,089 | +0.17% | 2.1만 |
|---|
| 2025.12.15 | ₩8,357 | ₩8,478 | ₩7,701 | ₩8,183 | -2.08% | 11.8만 |
|---|
| 2025.12.12 | ₩8,665 | ₩8,746 | ₩8,237 | ₩8,625 | -0.46% | 11만 |
|---|
| 2025.12.11 | ₩8,786 | ₩8,947 | ₩7,942 | ₩8,183 | -6.86% | 14.6만 |
|---|
| 2025.12.10 | ₩8,170 | ₩9,054 | ₩7,902 | ₩9,054 | +10.82% | 27.3만 |
|---|
| 2025.12.09 | ₩7,862 | ₩8,470 | ₩7,647 | ₩8,176 | +4.00% | 11.4만 |
|---|
| 2025.12.08 | ₩8,331 | ₩8,568 | ₩7,835 | ₩7,875 | -5.47% | 3.5만 |
|---|
| 2025.12.05 | ₩9,241 | ₩9,576 | ₩8,103 | ₩8,223 | -11.01% | 6.9만 |
|---|
| 2025.12.04 | ₩9,616 | ₩10,835 | ₩9,241 | ₩9,302 | -3.27% | 19만 |
|---|
| 2025.12.03 | ₩9,188 | ₩9,188 | ₩8,491 | ₩8,813 | -4.08% | 3만 |
|---|
| 2025.12.02 | ₩9,482 | ₩10,313 | ₩9,121 | ₩9,603 | +1.27% | 17.7만 |
|---|
| 2025.12.01 | ₩8,545 | ₩8,719 | ₩8,505 | ₩8,706 | +1.88% | 9.9천 |
|---|
| 2025.11.28 | ₩8,438 | ₩8,700 | ₩8,156 | ₩8,384 | -0.63% | 6.8천 |
|---|
| 2025.11.26 | ₩8,156 | ₩8,379 | ₩7,433 | ₩8,304 | +1.81% | 1.2만 |
|---|
| 2025.11.25 | ₩8,143 | ₩8,309 | ₩8,143 | ₩8,237 | +1.15% | 4.9천 |
|---|
| 2025.11.24 | ₩7,982 | ₩8,257 | ₩7,982 | ₩8,257 | +3.44% | 2.4천 |
|---|
| 2025.11.21 | ₩8,210 | ₩8,214 | ₩8,013 | ₩8,120 | -1.09% | 2.9천 |
|---|
| 2025.11.20 | ₩8,317 | ₩8,368 | ₩8,036 | ₩8,197 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩8,036 | ₩8,312 | ₩7,862 | ₩7,862 | -2.17% | 9.1천 |
|---|
| 2025.11.18 | ₩8,009 | ₩8,237 | ₩7,915 | ₩8,183 | +2.17% | 7.2천 |
|---|
| 2025.11.17 | ₩8,170 | ₩8,331 | ₩8,049 | ₩8,063 | -1.31% | 1.6만 |
|---|
| 2025.11.14 | ₩8,419 | ₩8,426 | ₩8,103 | ₩8,250 | -2.00% | 3만 |
|---|
| 2025.11.13 | ₩8,947 | ₩9,563 | ₩8,237 | ₩8,237 | -7.93% | 3.2만 |
|---|
| 2025.11.12 | ₩9,442 | ₩9,804 | ₩8,893 | ₩9,235 | -2.20% | 1.5만 |
|---|
| 2025.11.11 | ₩9,697 | ₩9,813 | ₩9,563 | ₩9,563 | -1.38% | 8.2천 |
|---|
| 2025.11.10 | ₩9,697 | ₩9,757 | ₩9,683 | ₩9,697 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩10,045 | ₩10,045 | ₩9,643 | ₩9,683 | -3.60% | 1.5만 |
|---|
| 2025.11.06 | ₩10,165 | ₩10,165 | ₩10,031 | ₩10,058 | -1.05% | 1.2만 |
|---|
| 2025.11.05 | ₩10,045 | ₩10,177 | ₩9,375 | ₩10,045 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩10,393 | ₩10,487 | ₩9,951 | ₩10,045 | -3.35% | 1.2만 |
|---|
| 2025.11.03 | ₩10,098 | ₩10,527 | ₩10,098 | ₩10,487 | +3.85% | 1.4만 |
|---|
| 2025.10.31 | ₩10,564 | ₩10,564 | ₩10,353 | ₩10,393 | -1.62% | 1.5만 |
|---|
| 2025.10.30 | ₩10,701 | ₩10,701 | ₩10,353 | ₩10,353 | -3.25% | 1.1만 |
|---|
| 2025.10.29 | ₩10,380 | ₩10,714 | ₩10,313 | ₩10,554 | +1.68% | 3.2만 |
|---|
| 2025.10.28 | ₩10,278 | ₩10,567 | ₩10,246 | ₩10,326 | +0.47% | 2.5만 |
|---|
| 2025.10.27 | ₩10,045 | ₩10,487 | ₩10,045 | ₩10,246 | +2.00% | 1.5만 |
|---|
| 2025.10.24 | ₩10,031 | ₩10,380 | ₩9,804 | ₩10,112 | +0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩9,682 | ₩10,303 | ₩9,469 | ₩10,203 | +5.38% | 8.3만 |
|---|
| 2025.10.22 | ₩10,406 | ₩10,406 | ₩9,911 | ₩10,005 | -3.86% | 3.5만 |
|---|
| 2025.10.21 | ₩11,089 | ₩11,089 | ₩10,447 | ₩10,500 | -5.31% | 2.7만 |
|---|
| 2025.10.20 | ₩10,701 | ₩11,143 | ₩10,433 | ₩10,956 | +2.38% | 3.4만 |
|---|
| 2025.10.17 | ₩11,210 | ₩11,210 | ₩10,714 | ₩10,768 | -3.94% | 4.3만 |
|---|
| 2025.10.16 | ₩12,148 | ₩12,188 | ₩11,424 | ₩11,652 | -4.08% | 6만 |
|---|
| 2025.10.15 | ₩11,746 | ₩12,563 | ₩10,956 | ₩12,188 | +3.76% | 11.5만 |
|---|
| 2025.10.14 | ₩11,920 | ₩13,092 | ₩11,384 | ₩11,987 | +0.56% | 17만 |
|---|
| 2025.10.13 | ₩14,485 | ₩16,112 | ₩12,670 | ₩12,978 | -10.40% | 383.8만 |
|---|
| 2025.10.10 | ₩11,773 | ₩11,781 | ₩10,179 | ₩11,514 | -2.20% | 343.4만 |
|---|