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 | ₩3,105 | ₩3,166 | ₩3,105 | ₩3,132 | +0.86% | 7.2천 |
| 2026.10.08 | ₩3,159 | ₩3,226 | ₩3,079 | ₩3,092 | -2.12% | 3.2만 |
| 2026.10.07 | ₩3,105 | ₩3,199 | ₩3,105 | ₩3,145 | +1.29% | 1만 |
| 2026.10.06 | ₩3,147 | ₩3,159 | ₩3,052 | ₩3,065 | -2.59% | 3.1만 |
| 2026.10.05 | ₩3,145 | ₩3,206 | ₩3,119 | ₩3,132 | -0.43% | 3.3만 |
| 2026.10.02 | ₩3,313 | ₩3,313 | ₩3,145 | ₩3,186 | -3.84% | 1.6만 |
| 2026.10.01 | ₩3,279 | ₩3,345 | ₩3,253 | ₩3,266 | -0.41% | 7.1천 |
| 2026.09.30 | ₩3,266 | ₩3,293 | ₩3,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,226 |
| -1.23% |
| 1.9만 |
| 2026.09.29 | ₩3,319 | ₩3,480 | ₩3,105 | ₩3,186 | -4.03% | 8만 |
|---|
| 2026.09.28 | ₩3,540 | ₩3,641 | ₩3,199 | ₩3,266 | -7.75% | 7.5만 |
|---|
| 2026.09.25 | ₩3,520 | ₩3,634 | ₩3,453 | ₩3,467 | -1.52% | 3만 |
|---|
| 2026.09.24 | ₩3,487 | ₩3,587 | ₩3,413 | ₩3,520 | +0.96% | 6.1만 |
|---|
| 2026.09.23 | ₩3,433 | ₩3,962 | ₩3,427 | ₩3,935 | +14.62% | 30.8만 |
|---|
| 2026.09.22 | ₩3,373 | ₩3,534 | ₩3,319 | ₩3,520 | +4.37% | 3.4만 |
|---|
| 2026.09.21 | ₩3,306 | ₩3,373 | ₩3,293 | ₩3,293 | -0.40% | 1.1만 |
|---|
| 2026.09.18 | ₩3,467 | ₩3,534 | ₩3,309 | ₩3,373 | -2.70% | 1.6만 |
|---|
| 2026.09.17 | ₩3,373 | ₩3,534 | ₩3,226 | ₩3,534 | +4.76% | 3.5만 |
|---|
| 2026.09.16 | ₩3,480 | ₩3,507 | ₩3,360 | ₩3,413 | -1.92% | 1.9만 |
|---|
| 2026.09.15 | ₩3,400 | ₩3,507 | ₩3,378 | ₩3,507 | +3.15% | 9.5천 |
|---|
| 2026.09.14 | ₩3,520 | ₩3,520 | ₩3,361 | ₩3,453 | -1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩3,440 | ₩3,534 | ₩3,413 | ₩3,480 | +1.17% | 1.8만 |
|---|
| 2026.09.10 | ₩3,299 | ₩3,480 | ₩3,212 | ₩3,400 | +3.04% | 8.5만 |
|---|
| 2026.09.09 | ₩3,212 | ₩3,279 | ₩3,100 | ₩3,239 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩3,132 | ₩3,386 | ₩3,132 | ₩3,266 | +4.27% | 6.1만 |
|---|
| 2026.09.04 | ₩3,026 | ₩3,226 | ₩3,025 | ₩3,145 | +3.94% | 4.4만 |
|---|
| 2026.09.03 | ₩3,038 | ₩3,105 | ₩3,013 | ₩3,065 | +0.88% | 4.6만 |
|---|
| 2026.09.02 | ₩3,112 | ₩3,239 | ₩3,012 | ₩3,092 | -0.65% | 6.4만 |
|---|
| 2026.09.01 | ₩3,186 | ₩3,186 | ₩3,025 | ₩3,119 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩3,212 | ₩3,212 | ₩3,092 | ₩3,145 | -2.08% | 3.7만 |
|---|
| 2026.08.28 | ₩3,373 | ₩3,373 | ₩3,145 | ₩3,212 | -4.76% | 3.5만 |
|---|
| 2026.08.27 | ₩3,172 | ₩3,373 | ₩3,092 | ₩3,373 | +6.33% | 5.4만 |
|---|
| 2026.08.26 | ₩3,293 | ₩3,293 | ₩3,105 | ₩3,199 | -2.85% | 10.4만 |
|---|
| 2026.08.25 | ₩3,547 | ₩3,547 | ₩3,253 | ₩3,333 | -6.04% | 17.5만 |
|---|
| 2026.08.24 | ₩3,654 | ₩3,654 | ₩3,493 | ₩3,560 | -2.56% | 4.9만 |
|---|
| 2026.08.21 | ₩3,681 | ₩3,788 | ₩3,453 | ₩3,627 | -1.45% | 4.4만 |
|---|
| 2026.08.20 | ₩3,694 | ₩3,694 | ₩3,534 | ₩3,601 | -2.54% | 4.6만 |
|---|
| 2026.08.19 | ₩3,614 | ₩3,748 | ₩3,386 | ₩3,708 | +2.59% | 12.5만 |
|---|
| 2026.08.18 | ₩3,788 | ₩3,788 | ₩3,427 | ₩3,480 | -8.13% | 8.1만 |
|---|
| 2026.08.17 | ₩3,386 | ₩3,721 | ₩3,306 | ₩3,708 | +9.49% | 18.2만 |
|---|
| 2026.08.14 | ₩3,239 | ₩3,306 | ₩3,159 | ₩3,293 | +1.65% | 3.6만 |
|---|
| 2026.08.13 | ₩3,105 | ₩3,279 | ₩3,025 | ₩3,212 | +3.45% | 10.7만 |
|---|
| 2026.08.12 | ₩3,092 | ₩3,199 | ₩3,012 | ₩3,105 | +0.43% | 6.7만 |
|---|
| 2026.08.11 | ₩3,119 | ₩3,172 | ₩3,052 | ₩3,052 | -2.15% | 3.5만 |
|---|
| 2026.08.10 | ₩3,052 | ₩3,212 | ₩3,038 | ₩3,159 | +3.51% | 4.4만 |
|---|
| 2026.08.07 | ₩3,105 | ₩3,159 | ₩2,985 | ₩3,065 | -1.29% | 5.8만 |
|---|
| 2026.08.06 | ₩3,132 | ₩3,346 | ₩3,079 | ₩3,145 | +0.43% | 4.4만 |
|---|
| 2026.08.05 | ₩3,293 | ₩3,293 | ₩3,052 | ₩3,159 | -4.07% | 2.3만 |
|---|
| 2026.08.04 | ₩3,199 | ₩3,279 | ₩3,052 | ₩3,186 | -0.42% | 3.9만 |
|---|
| 2026.08.03 | ₩3,145 | ₩3,319 | ₩3,038 | ₩3,159 | +0.43% | 5.8만 |
|---|
| 2026.07.31 | ₩2,704 | ₩3,042 | ₩2,664 | ₩3,012 | +11.39% | 5.1만 |
|---|
| 2026.07.30 | ₩2,811 | ₩2,811 | ₩2,610 | ₩2,704 | -3.81% | 7.8만 |
|---|
| 2026.07.29 | ₩2,882 | ₩2,882 | ₩2,677 | ₩2,697 | -6.41% | 7.9만 |
|---|
| 2026.07.28 | ₩3,012 | ₩3,012 | ₩2,771 | ₩2,851 | -5.33% | 5.6만 |
|---|
| 2026.07.27 | ₩3,227 | ₩3,266 | ₩2,858 | ₩2,971 | -7.92% | 5.7만 |
|---|
| 2026.07.24 | ₩3,293 | ₩3,360 | ₩3,206 | ₩3,239 | -1.63% | 2.2만 |
|---|
| 2026.07.23 | ₩3,493 | ₩3,546 | ₩3,145 | ₩3,279 | -6.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,373 | ₩3,453 | ₩3,293 | ₩3,413 | +1.19% | 5.5만 |
|---|
| 2026.07.21 | ₩3,414 | ₩3,480 | ₩3,346 | ₩3,400 | -0.43% | 4.1만 |
|---|
| 2026.07.20 | ₩3,400 | ₩3,520 | ₩3,348 | ₩3,520 | +3.54% | 2만 |
|---|
| 2026.07.17 | ₩3,493 | ₩3,507 | ₩3,374 | ₩3,453 | -1.15% | 2.7만 |
|---|
| 2026.07.16 | ₩3,481 | ₩3,574 | ₩3,467 | ₩3,534 | +1.50% | 3.4만 |
|---|
| 2026.07.15 | ₩3,587 | ₩3,601 | ₩3,493 | ₩3,560 | -0.75% | 2.5만 |
|---|
| 2026.07.14 | ₩3,614 | ₩3,754 | ₩3,534 | ₩3,574 | -1.11% | 3.6만 |
|---|
| 2026.07.13 | ₩3,761 | ₩3,855 | ₩3,520 | ₩3,601 | -4.27% | 6.1만 |
|---|
| 2026.07.10 | ₩3,895 | ₩3,895 | ₩3,761 | ₩3,807 | -2.27% | 2만 |
|---|
| 2026.07.09 | ₩3,935 | ₩4,069 | ₩3,801 | ₩3,895 | -1.02% | 4.3만 |
|---|
| 2026.07.08 | ₩4,029 | ₩4,074 | ₩3,882 | ₩3,949 | -1.99% | 3.1만 |
|---|
| 2026.07.07 | ₩4,136 | ₩4,243 | ₩3,882 | ₩4,002 | -3.24% | 5.6만 |
|---|
| 2026.07.06 | ₩4,176 | ₩4,203 | ₩4,056 | ₩4,109 | -1.60% | 2만 |
|---|
| 2026.07.02 | ₩4,076 | ₩4,163 | ₩4,042 | ₩4,136 | +1.48% | 2.1만 |
|---|
| 2026.07.01 | ₩3,855 | ₩4,082 | ₩3,855 | ₩4,042 | +4.86% | 2.7만 |
|---|
| 2026.06.30 | ₩3,841 | ₩3,922 | ₩3,801 | ₩3,855 | +0.35% | 3.5만 |
|---|
| 2026.06.29 | ₩3,868 | ₩3,882 | ₩3,547 | ₩3,868 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩3,560 | ₩3,828 | ₩3,534 | ₩3,815 | +7.14% | 4.1만 |
|---|
| 2026.06.25 | ₩3,641 | ₩3,721 | ₩3,507 | ₩3,627 | -0.37% | 8.4만 |
|---|
| 2026.06.24 | ₩3,868 | ₩3,908 | ₩3,646 | ₩3,667 | -5.19% | 15.2만 |
|---|
| 2026.06.23 | ₩3,975 | ₩4,082 | ₩3,775 | ₩3,868 | -2.69% | 5.8만 |
|---|
| 2026.06.22 | ₩4,310 | ₩4,317 | ₩3,962 | ₩4,069 | -5.59% | 10.4만 |
|---|
| 2026.06.18 | ₩4,297 | ₩4,343 | ₩4,136 | ₩4,176 | -2.80% | 22.8만 |
|---|
| 2026.06.17 | ₩4,551 | ₩4,671 | ₩4,149 | ₩4,163 | -8.53% | 34.1만 |
|---|
| 2026.06.16 | ₩3,989 | ₩3,989 | ₩3,855 | ₩3,935 | -1.34% | 2.2만 |
|---|
| 2026.06.15 | ₩4,283 | ₩4,323 | ₩3,922 | ₩4,056 | -5.31% | 5.8만 |
|---|
| 2026.06.12 | ₩4,247 | ₩4,417 | ₩4,176 | ₩4,176 | -1.67% | 2.5만 |
|---|
| 2026.06.11 | ₩4,216 | ₩4,350 | ₩4,200 | ₩4,297 | +1.90% | 1.7만 |
|---|
| 2026.06.10 | ₩4,377 | ₩4,417 | ₩4,163 | ₩4,236 | -3.21% | 2.1만 |
|---|
| 2026.06.09 | ₩4,377 | ₩4,591 | ₩4,283 | ₩4,363 | -0.31% | 8.4만 |
|---|
| 2026.06.08 | ₩4,698 | ₩4,738 | ₩4,457 | ₩4,497 | -4.27% | 2.9만 |
|---|
| 2026.06.05 | ₩4,671 | ₩4,805 | ₩4,578 | ₩4,778 | +2.29% | 7.5만 |
|---|
| 2026.06.04 | ₩4,671 | ₩4,835 | ₩4,651 | ₩4,725 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩4,591 | ₩4,671 | ₩4,524 | ₩4,671 | +1.75% | 5.6만 |
|---|
| 2026.06.02 | ₩4,511 | ₩4,685 | ₩4,444 | ₩4,685 | +3.86% | 6.4만 |
|---|
| 2026.06.01 | ₩4,497 | ₩4,537 | ₩4,390 | ₩4,511 | +0.30% | 7.5만 |
|---|
| 2026.05.29 | ₩4,337 | ₩4,497 | ₩4,283 | ₩4,390 | +1.23% | 13.4만 |
|---|
| 2026.05.28 | ₩4,276 | ₩4,658 | ₩3,855 | ₩4,216 | -1.41% | 82.6만 |
|---|
| 2026.05.27 | ₩4,417 | ₩4,417 | ₩4,163 | ₩4,176 | -5.45% | 2만 |
|---|
| 2026.05.26 | ₩4,283 | ₩4,417 | ₩4,196 | ₩4,230 | -1.25% | 6.4만 |
|---|
| 2026.05.22 | ₩4,270 | ₩4,429 | ₩4,243 | ₩4,297 | +0.63% | 2.5만 |
|---|
| 2026.05.21 | ₩4,256 | ₩4,390 | ₩4,256 | ₩4,363 | +2.52% | 1.6만 |
|---|
| 2026.05.20 | ₩4,263 | ₩4,397 | ₩4,263 | ₩4,270 | +0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩4,310 | ₩4,310 | ₩4,216 | ₩4,283 | -0.62% | 9천 |
|---|
| 2026.05.18 | ₩4,283 | ₩4,350 | ₩4,216 | ₩4,283 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,163 | ₩4,288 | ₩4,163 | ₩4,230 | +1.61% | 3.2만 |
|---|
| 2026.05.14 | ₩4,444 | ₩4,444 | ₩4,283 | ₩4,310 | -3.01% | 3.4만 |
|---|
| 2026.05.13 | ₩4,243 | ₩4,471 | ₩4,179 | ₩4,390 | +3.47% | 5.1만 |
|---|
| 2026.05.12 | ₩4,230 | ₩4,270 | ₩4,056 | ₩4,216 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩4,297 | ₩4,334 | ₩4,109 | ₩4,149 | -3.43% | 5.9만 |
|---|
| 2026.05.08 | ₩4,350 | ₩4,350 | ₩4,189 | ₩4,263 | -2.00% | 3만 |
|---|
| 2026.05.07 | ₩4,430 | ₩4,430 | ₩4,210 | ₩4,230 | -4.53% | 4.6만 |
|---|
| 2026.05.06 | ₩4,297 | ₩4,484 | ₩4,283 | ₩4,390 | +2.18% | 3.2만 |
|---|
| 2026.05.05 | ₩4,377 | ₩4,417 | ₩4,283 | ₩4,283 | -2.14% | 6.8만 |
|---|
| 2026.05.04 | ₩4,578 | ₩4,631 | ₩4,384 | ₩4,430 | -3.22% | 5.9만 |
|---|
| 2026.05.01 | ₩4,497 | ₩4,598 | ₩4,417 | ₩4,578 | +1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩4,417 | ₩4,618 | ₩4,337 | ₩4,444 | +0.61% | 6.3만 |
|---|
| 2026.04.29 | ₩4,511 | ₩4,511 | ₩4,350 | ₩4,363 | -3.26% | 3.7만 |
|---|
| 2026.04.28 | ₩4,390 | ₩4,578 | ₩4,337 | ₩4,511 | +2.74% | 3.6만 |
|---|
| 2026.04.27 | ₩4,404 | ₩4,564 | ₩4,290 | ₩4,511 | +2.43% | 5.8만 |
|---|
| 2026.04.24 | ₩4,471 | ₩4,484 | ₩4,363 | ₩4,417 | -1.20% | 10.3만 |
|---|
| 2026.04.23 | ₩4,899 | ₩4,993 | ₩4,323 | ₩4,363 | -10.93% | 35.4만 |
|---|
| 2026.04.22 | ₩4,979 | ₩5,247 | ₩4,765 | ₩4,993 | +0.27% | 88.9만 |
|---|
| 2026.04.21 | ₩4,685 | ₩4,752 | ₩4,524 | ₩4,725 | +0.86% | 6.7만 |
|---|
| 2026.04.20 | ₩4,551 | ₩4,765 | ₩4,397 | ₩4,752 | +4.41% | 5.9만 |
|---|
| 2026.04.17 | ₩4,457 | ₩4,591 | ₩4,284 | ₩4,537 | +1.80% | 6.9만 |
|---|
| 2026.04.16 | ₩4,317 | ₩4,444 | ₩4,096 | ₩4,444 | +2.95% | 23.3만 |
|---|
| 2026.04.15 | ₩4,149 | ₩4,377 | ₩4,096 | ₩4,283 | +3.23% | 3.9만 |
|---|
| 2026.04.14 | ₩4,297 | ₩4,578 | ₩4,069 | ₩4,243 | -1.25% | 8.4만 |
|---|
| 2026.04.13 | ₩4,283 | ₩4,337 | ₩3,975 | ₩4,297 | +0.31% | 10.8만 |
|---|
| 2026.04.10 | ₩4,698 | ₩4,939 | ₩4,310 | ₩4,323 | -7.98% | 13.9만 |
|---|
| 2026.04.09 | ₩4,952 | ₩5,274 | ₩4,671 | ₩4,685 | -5.41% | 48.5만 |
|---|
| 2026.04.08 | ₩4,939 | ₩5,006 | ₩4,480 | ₩4,778 | -3.25% | 26.9만 |
|---|
| 2026.04.07 | ₩4,471 | ₩4,778 | ₩4,417 | ₩4,765 | +6.59% | 3.2만 |
|---|
| 2026.04.06 | ₩4,859 | ₩4,859 | ₩4,511 | ₩4,564 | -6.06% | 4.9만 |
|---|
| 2026.04.02 | ₩4,448 | ₩4,832 | ₩4,417 | ₩4,778 | +7.43% | 5.6만 |
|---|
| 2026.04.01 | ₩4,323 | ₩4,773 | ₩4,279 | ₩4,564 | +5.57% | 6.3만 |
|---|
| 2026.03.31 | ₩4,123 | ₩4,471 | ₩4,123 | ₩4,377 | +6.17% | 2.4만 |
|---|
| 2026.03.30 | ₩4,123 | ₩4,243 | ₩4,123 | ₩4,123 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩4,297 | ₩4,337 | ₩4,082 | ₩4,096 | -4.67% | 2.7만 |
|---|
| 2026.03.26 | ₩4,283 | ₩4,457 | ₩4,203 | ₩4,390 | +2.50% | 2.9만 |
|---|
| 2026.03.25 | ₩4,618 | ₩4,618 | ₩4,056 | ₩4,323 | -6.38% | 4.5만 |
|---|
| 2026.03.24 | ₩4,310 | ₩4,812 | ₩4,297 | ₩4,618 | +7.14% | 10.7만 |
|---|
| 2026.03.23 | ₩4,323 | ₩4,337 | ₩4,096 | ₩4,176 | -3.41% | 1.9만 |
|---|
| 2026.03.20 | ₩4,297 | ₩4,323 | ₩4,082 | ₩4,283 | -0.31% | 7.9만 |
|---|
| 2026.03.19 | ₩4,283 | ₩4,424 | ₩4,283 | ₩4,363 | +1.87% | 3.1만 |
|---|
| 2026.03.18 | ₩4,350 | ₩4,517 | ₩4,283 | ₩4,444 | +2.15% | 11.8만 |
|---|
| 2026.03.17 | ₩4,310 | ₩4,432 | ₩4,283 | ₩4,337 | +0.62% | 2.6만 |
|---|
| 2026.03.16 | ₩4,350 | ₩4,444 | ₩4,283 | ₩4,310 | -0.92% | 3.4만 |
|---|
| 2026.03.13 | ₩4,551 | ₩4,583 | ₩4,390 | ₩4,457 | -2.06% | 4.1만 |
|---|
| 2026.03.12 | ₩4,618 | ₩4,618 | ₩4,430 | ₩4,457 | -3.48% | 4.4만 |
|---|
| 2026.03.11 | ₩4,511 | ₩4,685 | ₩4,270 | ₩4,604 | +2.08% | 9.4만 |
|---|
| 2026.03.10 | ₩4,297 | ₩4,711 | ₩4,297 | ₩4,390 | +2.18% | 16.2만 |
|---|
| 2026.03.09 | ₩4,444 | ₩4,444 | ₩4,236 | ₩4,363 | -1.81% | 2.3만 |
|---|
| 2026.03.06 | ₩3,989 | ₩4,424 | ₩3,989 | ₩4,377 | +9.73% | 11.9만 |
|---|
| 2026.03.05 | ₩3,908 | ₩4,096 | ₩3,908 | ₩4,096 | +4.79% | 2.9만 |
|---|
| 2026.03.04 | ₩3,587 | ₩4,149 | ₩3,520 | ₩4,149 | +15.67% | 12.1만 |
|---|
| 2026.03.03 | ₩3,748 | ₩3,761 | ₩3,540 | ₩3,587 | -4.29% | 20.3만 |
|---|
| 2026.03.02 | ₩3,560 | ₩3,922 | ₩3,560 | ₩3,828 | +7.52% | 11.2만 |
|---|
| 2026.02.27 | ₩3,587 | ₩3,708 | ₩3,507 | ₩3,667 | +2.24% | 10만 |
|---|
| 2026.02.26 | ₩3,587 | ₩3,647 | ₩3,413 | ₩3,587 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩3,373 | ₩3,654 | ₩3,360 | ₩3,587 | +6.35% | 5.4만 |
|---|
| 2026.02.24 | ₩3,346 | ₩3,453 | ₩3,293 | ₩3,373 | +0.80% | 4.3만 |
|---|
| 2026.02.23 | ₩3,386 | ₩3,386 | ₩3,293 | ₩3,333 | -1.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,413 | ₩3,580 | ₩3,333 | ₩3,400 | -0.39% | 3.1만 |
|---|
| 2026.02.19 | ₩3,400 | ₩3,440 | ₩3,279 | ₩3,427 | +0.79% | 3.9만 |
|---|
| 2026.02.18 | ₩3,413 | ₩3,467 | ₩3,333 | ₩3,333 | -2.35% | 3만 |
|---|
| 2026.02.17 | ₩3,507 | ₩3,520 | ₩3,226 | ₩3,467 | -1.15% | 7.9만 |
|---|
| 2026.02.13 | ₩3,467 | ₩3,601 | ₩3,413 | ₩3,453 | -0.39% | 3.2만 |
|---|
| 2026.02.12 | ₩3,587 | ₩3,614 | ₩3,346 | ₩3,467 | -3.36% | 3.3만 |
|---|
| 2026.02.11 | ₩3,601 | ₩3,748 | ₩3,480 | ₩3,627 | +0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩3,734 | ₩3,815 | ₩3,654 | ₩3,654 | -2.15% | 2.9만 |
|---|
| 2026.02.09 | ₩3,574 | ₩3,748 | ₩3,453 | ₩3,694 | +3.37% | 5만 |
|---|
| 2026.02.06 | ₩3,253 | ₩3,768 | ₩3,226 | ₩3,681 | +13.17% | 18.6만 |
|---|
| 2026.02.05 | ₩3,614 | ₩3,667 | ₩3,132 | ₩3,159 | -12.59% | 20.9만 |
|---|
| 2026.02.04 | ₩3,788 | ₩3,788 | ₩3,373 | ₩3,614 | -4.59% | 25.9만 |
|---|
| 2026.02.03 | ₩3,841 | ₩3,971 | ₩3,748 | ₩3,775 | -1.74% | 19.6만 |
|---|
| 2026.02.02 | ₩4,390 | ₩4,390 | ₩3,654 | ₩3,855 | -12.20% | 23.9만 |
|---|
| 2026.01.30 | ₩4,792 | ₩4,819 | ₩4,384 | ₩4,430 | -7.54% | 18.2만 |
|---|
| 2026.01.29 | ₩4,952 | ₩5,019 | ₩4,752 | ₩4,845 | -2.16% | 12.4만 |
|---|
| 2026.01.28 | ₩4,926 | ₩4,980 | ₩4,832 | ₩4,926 | 0.00% | 11.2만 |
|---|
| 2026.01.27 | ₩4,952 | ₩5,033 | ₩4,832 | ₩4,872 | -1.62% | 10만 |
|---|
| 2026.01.26 | ₩5,033 | ₩5,175 | ₩4,912 | ₩4,926 | -2.13% | 13만 |
|---|
| 2026.01.23 | ₩5,220 | ₩5,220 | ₩5,033 | ₩5,086 | -2.56% | 12.6만 |
|---|
| 2026.01.22 | ₩5,167 | ₩5,314 | ₩5,153 | ₩5,207 | +0.78% | 5.5만 |
|---|
| 2026.01.21 | ₩5,126 | ₩5,354 | ₩5,100 | ₩5,153 | +0.52% | 9.6만 |
|---|
| 2026.01.20 | ₩5,086 | ₩5,659 | ₩5,019 | ₩5,153 | +1.32% | 35.7만 |
|---|
| 2026.01.16 | ₩5,354 | ₩5,354 | ₩4,926 | ₩5,073 | -5.25% | 32.7만 |
|---|
| 2026.01.15 | ₩5,555 | ₩5,675 | ₩5,287 | ₩5,354 | -3.61% | 25.3만 |
|---|
| 2026.01.14 | ₩5,595 | ₩5,769 | ₩5,354 | ₩5,595 | 0.00% | 25.1만 |
|---|
| 2026.01.13 | ₩6,224 | ₩6,291 | ₩5,424 | ₩5,622 | -9.68% | 72.3만 |
|---|
| 2026.01.12 | ₩6,304 | ₩6,518 | ₩5,943 | ₩6,037 | -4.25% | 43.6만 |
|---|
| 2026.01.09 | ₩7,870 | ₩7,977 | ₩6,251 | ₩6,398 | -18.71% | 243.6만 |
|---|
| 2026.01.08 | ₩10,929 | ₩12,528 | ₩9,758 | ₩10,935 | +0.06% | 4340만 |
|---|
| 2026.01.07 | ₩7,288 | ₩8,044 | ₩7,228 | ₩7,696 | +5.60% | 8.9만 |
|---|
| 2026.01.06 | ₩7,027 | ₩7,214 | ₩6,759 | ₩7,188 | +2.29% | 2.5만 |
|---|
| 2026.01.05 | ₩6,733 | ₩7,094 | ₩6,625 | ₩6,933 | +2.98% | 3.1만 |
|---|
| 2026.01.02 | ₩6,253 | ₩6,666 | ₩6,157 | ₩6,666 | +6.59% | 5.4만 |
|---|
| 2025.12.31 | ₩5,956 | ₩6,264 | ₩5,916 | ₩6,157 | +3.37% | 5.4만 |
|---|
| 2025.12.30 | ₩6,545 | ₩6,545 | ₩5,782 | ₩5,970 | -8.79% | 7만 |
|---|
| 2025.12.29 | ₩7,241 | ₩7,316 | ₩6,425 | ₩6,612 | -8.69% | 7.7만 |
|---|
| 2025.12.26 | ₩7,924 | ₩7,944 | ₩6,719 | ₩7,214 | -8.95% | 9.6만 |
|---|
| 2025.12.24 | ₩7,964 | ₩7,977 | ₩7,765 | ₩7,870 | -1.18% | 2만 |
|---|
| 2025.12.23 | ₩8,191 | ₩8,226 | ₩7,897 | ₩8,017 | -2.12% | 7.4만 |
|---|
| 2025.12.22 | ₩8,432 | ₩8,566 | ₩7,991 | ₩8,292 | -1.67% | 30.6만 |
|---|
| 2025.12.19 | ₩8,432 | ₩8,499 | ₩7,910 | ₩8,299 | -1.59% | 18.5만 |
|---|
| 2025.12.18 | ₩8,031 | ₩8,526 | ₩7,897 | ₩8,486 | +5.67% | 21.2만 |
|---|
| 2025.12.17 | ₩8,125 | ₩8,244 | ₩7,777 | ₩7,897 | -2.80% | 5.8만 |
|---|
| 2025.12.16 | ₩8,071 | ₩8,303 | ₩8,031 | ₩8,084 | +0.17% | 2.1만 |
|---|
| 2025.12.15 | ₩8,352 | ₩8,473 | ₩7,696 | ₩8,178 | -2.08% | 11.8만 |
|---|
| 2025.12.12 | ₩8,660 | ₩8,740 | ₩8,232 | ₩8,620 | -0.46% | 11만 |
|---|
| 2025.12.11 | ₩8,780 | ₩8,941 | ₩7,937 | ₩8,178 | -6.86% | 14.6만 |
|---|
| 2025.12.10 | ₩8,165 | ₩9,048 | ₩7,897 | ₩9,048 | +10.82% | 27.3만 |
|---|
| 2025.12.09 | ₩7,857 | ₩8,465 | ₩7,643 | ₩8,171 | +4.00% | 11.4만 |
|---|
| 2025.12.08 | ₩8,325 | ₩8,562 | ₩7,830 | ₩7,870 | -5.47% | 3.5만 |
|---|
| 2025.12.05 | ₩9,236 | ₩9,570 | ₩8,098 | ₩8,218 | -11.01% | 6.9만 |
|---|
| 2025.12.04 | ₩9,610 | ₩10,828 | ₩9,236 | ₩9,296 | -3.27% | 19만 |
|---|
| 2025.12.03 | ₩9,182 | ₩9,182 | ₩8,486 | ₩8,807 | -4.08% | 3만 |
|---|
| 2025.12.02 | ₩9,476 | ₩10,306 | ₩9,115 | ₩9,597 | +1.27% | 17.7만 |
|---|
| 2025.12.01 | ₩8,540 | ₩8,714 | ₩8,499 | ₩8,700 | +1.88% | 9.9천 |
|---|
| 2025.11.28 | ₩8,432 | ₩8,695 | ₩8,151 | ₩8,379 | -0.63% | 6.8천 |
|---|
| 2025.11.26 | ₩8,151 | ₩8,374 | ₩7,429 | ₩8,299 | +1.81% | 1.2만 |
|---|
| 2025.11.25 | ₩8,138 | ₩8,304 | ₩8,138 | ₩8,232 | +1.15% | 4.9천 |
|---|
| 2025.11.24 | ₩7,977 | ₩8,252 | ₩7,977 | ₩8,252 | +3.44% | 2.4천 |
|---|
| 2025.11.21 | ₩8,205 | ₩8,209 | ₩8,008 | ₩8,115 | -1.09% | 2.9천 |
|---|
| 2025.11.20 | ₩8,312 | ₩8,363 | ₩8,031 | ₩8,191 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩8,031 | ₩8,307 | ₩7,857 | ₩7,857 | -2.17% | 9.1천 |
|---|
| 2025.11.18 | ₩8,004 | ₩8,232 | ₩7,910 | ₩8,178 | +2.17% | 7.2천 |
|---|
| 2025.11.17 | ₩8,165 | ₩8,325 | ₩8,044 | ₩8,058 | -1.31% | 1.6만 |
|---|
| 2025.11.14 | ₩8,414 | ₩8,420 | ₩8,098 | ₩8,245 | -2.00% | 3만 |
|---|
| 2025.11.13 | ₩8,941 | ₩9,557 | ₩8,232 | ₩8,232 | -7.93% | 3.2만 |
|---|
| 2025.11.12 | ₩9,436 | ₩9,798 | ₩8,888 | ₩9,229 | -2.20% | 1.5만 |
|---|
| 2025.11.11 | ₩9,691 | ₩9,807 | ₩9,557 | ₩9,557 | -1.38% | 8.2천 |
|---|
| 2025.11.10 | ₩9,691 | ₩9,751 | ₩9,677 | ₩9,691 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩10,039 | ₩10,039 | ₩9,637 | ₩9,677 | -3.60% | 1.5만 |
|---|
| 2025.11.06 | ₩10,159 | ₩10,159 | ₩10,025 | ₩10,052 | -1.05% | 1.2만 |
|---|
| 2025.11.05 | ₩10,039 | ₩10,171 | ₩9,369 | ₩10,039 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩10,387 | ₩10,480 | ₩9,945 | ₩10,039 | -3.35% | 1.2만 |
|---|
| 2025.11.03 | ₩10,092 | ₩10,520 | ₩10,092 | ₩10,480 | +3.85% | 1.4만 |
|---|
| 2025.10.31 | ₩10,558 | ₩10,558 | ₩10,346 | ₩10,387 | -1.62% | 1.5만 |
|---|
| 2025.10.30 | ₩10,694 | ₩10,694 | ₩10,346 | ₩10,346 | -3.25% | 1.1만 |
|---|
| 2025.10.29 | ₩10,373 | ₩10,708 | ₩10,306 | ₩10,547 | +1.68% | 3.2만 |
|---|
| 2025.10.28 | ₩10,271 | ₩10,561 | ₩10,239 | ₩10,320 | +0.47% | 2.5만 |
|---|
| 2025.10.27 | ₩10,039 | ₩10,480 | ₩10,039 | ₩10,239 | +2.00% | 1.5만 |
|---|
| 2025.10.24 | ₩10,025 | ₩10,373 | ₩9,798 | ₩10,106 | +0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩9,676 | ₩10,297 | ₩9,463 | ₩10,197 | +5.38% | 8.3만 |
|---|
| 2025.10.22 | ₩10,400 | ₩10,400 | ₩9,905 | ₩9,998 | -3.86% | 3.5만 |
|---|
| 2025.10.21 | ₩11,083 | ₩11,083 | ₩10,440 | ₩10,494 | -5.31% | 2.7만 |
|---|
| 2025.10.20 | ₩10,694 | ₩11,136 | ₩10,427 | ₩10,949 | +2.38% | 3.4만 |
|---|
| 2025.10.17 | ₩11,203 | ₩11,203 | ₩10,708 | ₩10,761 | -3.94% | 4.3만 |
|---|
| 2025.10.16 | ₩12,140 | ₩12,180 | ₩11,417 | ₩11,645 | -4.08% | 6만 |
|---|
| 2025.10.15 | ₩11,738 | ₩12,555 | ₩10,949 | ₩12,180 | +3.76% | 11.5만 |
|---|
| 2025.10.14 | ₩11,912 | ₩13,084 | ₩11,377 | ₩11,979 | +0.56% | 17만 |
|---|
| 2025.10.13 | ₩14,476 | ₩16,102 | ₩12,662 | ₩12,970 | -10.40% | 383.8만 |
|---|
| 2025.10.10 | ₩11,765 | ₩11,773 | ₩10,172 | ₩11,507 | -2.20% | 343.4만 |
|---|