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 | ₩3,112 | ₩3,173 | ₩3,112 | ₩3,139 | +0.86% | 7.2천 |
| 2026.10.08 | ₩3,166 | ₩3,233 | ₩3,086 | ₩3,099 | -2.12% | 3.2만 |
| 2026.10.07 | ₩3,112 | ₩3,206 | ₩3,112 | ₩3,153 | +1.29% | 1만 |
| 2026.10.06 | ₩3,154 | ₩3,166 | ₩3,059 | ₩3,072 | -2.59% | 3.1만 |
| 2026.10.05 | ₩3,153 | ₩3,213 | ₩3,126 | ₩3,139 | -0.43% | 3.3만 |
| 2026.10.02 | ₩3,320 | ₩3,320 | ₩3,153 | ₩3,193 | -3.84% | 1.6만 |
| 2026.10.01 | ₩3,287 | ₩3,353 | ₩3,260 | ₩3,273 | -0.41% | 7.1천 |
| 2026.09.30 | ₩3,273 | ₩3,300 | ₩3,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,233 |
| -1.23% |
| 1.9만 |
| 2026.09.29 | ₩3,327 | ₩3,488 | ₩3,112 | ₩3,193 | -4.03% | 8만 |
|---|
| 2026.09.28 | ₩3,548 | ₩3,649 | ₩3,206 | ₩3,273 | -7.75% | 7.5만 |
|---|
| 2026.09.25 | ₩3,528 | ₩3,642 | ₩3,461 | ₩3,475 | -1.52% | 3만 |
|---|
| 2026.09.24 | ₩3,495 | ₩3,595 | ₩3,421 | ₩3,528 | +0.96% | 6.1만 |
|---|
| 2026.09.23 | ₩3,441 | ₩3,971 | ₩3,434 | ₩3,944 | +14.62% | 30.8만 |
|---|
| 2026.09.22 | ₩3,381 | ₩3,542 | ₩3,327 | ₩3,528 | +4.37% | 3.4만 |
|---|
| 2026.09.21 | ₩3,314 | ₩3,381 | ₩3,300 | ₩3,300 | -0.40% | 1.1만 |
|---|
| 2026.09.18 | ₩3,475 | ₩3,542 | ₩3,316 | ₩3,381 | -2.70% | 1.6만 |
|---|
| 2026.09.17 | ₩3,381 | ₩3,542 | ₩3,233 | ₩3,542 | +4.76% | 3.5만 |
|---|
| 2026.09.16 | ₩3,488 | ₩3,515 | ₩3,367 | ₩3,421 | -1.92% | 1.9만 |
|---|
| 2026.09.15 | ₩3,408 | ₩3,515 | ₩3,386 | ₩3,515 | +3.15% | 9.5천 |
|---|
| 2026.09.14 | ₩3,528 | ₩3,528 | ₩3,369 | ₩3,461 | -1.90% | 1.4만 |
|---|
| 2026.09.11 | ₩3,448 | ₩3,542 | ₩3,421 | ₩3,488 | +1.17% | 1.8만 |
|---|
| 2026.09.10 | ₩3,307 | ₩3,488 | ₩3,220 | ₩3,408 | +3.04% | 8.5만 |
|---|
| 2026.09.09 | ₩3,220 | ₩3,287 | ₩3,107 | ₩3,247 | +0.83% | 1.3만 |
|---|
| 2026.09.08 | ₩3,139 | ₩3,394 | ₩3,139 | ₩3,273 | +4.27% | 6.1만 |
|---|
| 2026.09.04 | ₩3,033 | ₩3,233 | ₩3,032 | ₩3,153 | +3.94% | 4.4만 |
|---|
| 2026.09.03 | ₩3,045 | ₩3,112 | ₩3,020 | ₩3,072 | +0.88% | 4.6만 |
|---|
| 2026.09.02 | ₩3,119 | ₩3,247 | ₩3,018 | ₩3,099 | -0.65% | 6.4만 |
|---|
| 2026.09.01 | ₩3,193 | ₩3,193 | ₩3,032 | ₩3,126 | -2.10% | 4만 |
|---|
| 2026.08.31 | ₩3,220 | ₩3,220 | ₩3,099 | ₩3,153 | -2.08% | 3.7만 |
|---|
| 2026.08.28 | ₩3,381 | ₩3,381 | ₩3,153 | ₩3,220 | -4.76% | 3.5만 |
|---|
| 2026.08.27 | ₩3,179 | ₩3,381 | ₩3,099 | ₩3,381 | +6.33% | 5.4만 |
|---|
| 2026.08.26 | ₩3,300 | ₩3,300 | ₩3,112 | ₩3,206 | -2.85% | 10.4만 |
|---|
| 2026.08.25 | ₩3,555 | ₩3,555 | ₩3,260 | ₩3,340 | -6.04% | 17.5만 |
|---|
| 2026.08.24 | ₩3,662 | ₩3,662 | ₩3,501 | ₩3,568 | -2.56% | 4.9만 |
|---|
| 2026.08.21 | ₩3,689 | ₩3,797 | ₩3,461 | ₩3,636 | -1.45% | 4.4만 |
|---|
| 2026.08.20 | ₩3,703 | ₩3,703 | ₩3,542 | ₩3,609 | -2.54% | 4.6만 |
|---|
| 2026.08.19 | ₩3,622 | ₩3,756 | ₩3,394 | ₩3,716 | +2.59% | 12.5만 |
|---|
| 2026.08.18 | ₩3,797 | ₩3,797 | ₩3,434 | ₩3,488 | -8.13% | 8.1만 |
|---|
| 2026.08.17 | ₩3,394 | ₩3,729 | ₩3,314 | ₩3,716 | +9.49% | 18.2만 |
|---|
| 2026.08.14 | ₩3,247 | ₩3,314 | ₩3,166 | ₩3,300 | +1.65% | 3.6만 |
|---|
| 2026.08.13 | ₩3,112 | ₩3,287 | ₩3,032 | ₩3,220 | +3.45% | 10.7만 |
|---|
| 2026.08.12 | ₩3,099 | ₩3,206 | ₩3,018 | ₩3,112 | +0.43% | 6.7만 |
|---|
| 2026.08.11 | ₩3,126 | ₩3,179 | ₩3,059 | ₩3,059 | -2.15% | 3.5만 |
|---|
| 2026.08.10 | ₩3,059 | ₩3,220 | ₩3,045 | ₩3,166 | +3.51% | 4.4만 |
|---|
| 2026.08.07 | ₩3,112 | ₩3,166 | ₩2,992 | ₩3,072 | -1.29% | 5.8만 |
|---|
| 2026.08.06 | ₩3,139 | ₩3,354 | ₩3,086 | ₩3,153 | +0.43% | 4.4만 |
|---|
| 2026.08.05 | ₩3,300 | ₩3,300 | ₩3,059 | ₩3,166 | -4.07% | 2.3만 |
|---|
| 2026.08.04 | ₩3,206 | ₩3,287 | ₩3,059 | ₩3,193 | -0.42% | 3.9만 |
|---|
| 2026.08.03 | ₩3,153 | ₩3,327 | ₩3,045 | ₩3,166 | +0.43% | 5.8만 |
|---|
| 2026.07.31 | ₩2,710 | ₩3,049 | ₩2,670 | ₩3,018 | +11.39% | 5.1만 |
|---|
| 2026.07.30 | ₩2,817 | ₩2,817 | ₩2,616 | ₩2,710 | -3.81% | 7.8만 |
|---|
| 2026.07.29 | ₩2,888 | ₩2,888 | ₩2,683 | ₩2,703 | -6.41% | 7.9만 |
|---|
| 2026.07.28 | ₩3,018 | ₩3,018 | ₩2,777 | ₩2,857 | -5.33% | 5.6만 |
|---|
| 2026.07.27 | ₩3,234 | ₩3,273 | ₩2,864 | ₩2,978 | -7.92% | 5.7만 |
|---|
| 2026.07.24 | ₩3,300 | ₩3,367 | ₩3,213 | ₩3,247 | -1.63% | 2.2만 |
|---|
| 2026.07.23 | ₩3,501 | ₩3,554 | ₩3,153 | ₩3,287 | -6.13% | 4.2만 |
|---|
| 2026.07.22 | ₩3,381 | ₩3,461 | ₩3,300 | ₩3,421 | +1.19% | 5.5만 |
|---|
| 2026.07.21 | ₩3,422 | ₩3,488 | ₩3,354 | ₩3,408 | -0.43% | 4.1만 |
|---|
| 2026.07.20 | ₩3,408 | ₩3,528 | ₩3,355 | ₩3,528 | +3.54% | 2만 |
|---|
| 2026.07.17 | ₩3,501 | ₩3,515 | ₩3,382 | ₩3,461 | -1.15% | 2.7만 |
|---|
| 2026.07.16 | ₩3,489 | ₩3,582 | ₩3,475 | ₩3,542 | +1.50% | 3.4만 |
|---|
| 2026.07.15 | ₩3,595 | ₩3,609 | ₩3,501 | ₩3,568 | -0.75% | 2.5만 |
|---|
| 2026.07.14 | ₩3,622 | ₩3,763 | ₩3,542 | ₩3,582 | -1.11% | 3.6만 |
|---|
| 2026.07.13 | ₩3,770 | ₩3,864 | ₩3,528 | ₩3,609 | -4.27% | 6.1만 |
|---|
| 2026.07.10 | ₩3,904 | ₩3,904 | ₩3,770 | ₩3,815 | -2.27% | 2만 |
|---|
| 2026.07.09 | ₩3,944 | ₩4,078 | ₩3,810 | ₩3,904 | -1.02% | 4.3만 |
|---|
| 2026.07.08 | ₩4,038 | ₩4,084 | ₩3,890 | ₩3,958 | -1.99% | 3.1만 |
|---|
| 2026.07.07 | ₩4,145 | ₩4,253 | ₩3,890 | ₩4,011 | -3.24% | 5.6만 |
|---|
| 2026.07.06 | ₩4,186 | ₩4,212 | ₩4,065 | ₩4,119 | -1.60% | 2만 |
|---|
| 2026.07.02 | ₩4,085 | ₩4,172 | ₩4,051 | ₩4,145 | +1.48% | 2.1만 |
|---|
| 2026.07.01 | ₩3,864 | ₩4,092 | ₩3,864 | ₩4,051 | +4.86% | 2.7만 |
|---|
| 2026.06.30 | ₩3,850 | ₩3,931 | ₩3,810 | ₩3,864 | +0.35% | 3.5만 |
|---|
| 2026.06.29 | ₩3,877 | ₩3,890 | ₩3,555 | ₩3,877 | 0.00% | 3.4만 |
|---|
| 2026.06.26 | ₩3,568 | ₩3,837 | ₩3,542 | ₩3,823 | +7.14% | 4.1만 |
|---|
| 2026.06.25 | ₩3,649 | ₩3,729 | ₩3,515 | ₩3,636 | -0.37% | 8.4만 |
|---|
| 2026.06.24 | ₩3,877 | ₩3,917 | ₩3,654 | ₩3,676 | -5.19% | 15.2만 |
|---|
| 2026.06.23 | ₩3,984 | ₩4,092 | ₩3,783 | ₩3,877 | -2.69% | 5.8만 |
|---|
| 2026.06.22 | ₩4,320 | ₩4,326 | ₩3,971 | ₩4,078 | -5.59% | 10.4만 |
|---|
| 2026.06.18 | ₩4,306 | ₩4,353 | ₩4,145 | ₩4,186 | -2.80% | 22.8만 |
|---|
| 2026.06.17 | ₩4,561 | ₩4,682 | ₩4,159 | ₩4,172 | -8.53% | 34.1만 |
|---|
| 2026.06.16 | ₩3,998 | ₩3,998 | ₩3,864 | ₩3,944 | -1.34% | 2.2만 |
|---|
| 2026.06.15 | ₩4,293 | ₩4,333 | ₩3,931 | ₩4,065 | -5.31% | 5.8만 |
|---|
| 2026.06.12 | ₩4,257 | ₩4,427 | ₩4,186 | ₩4,186 | -1.67% | 2.5만 |
|---|
| 2026.06.11 | ₩4,226 | ₩4,360 | ₩4,210 | ₩4,306 | +1.90% | 1.7만 |
|---|
| 2026.06.10 | ₩4,387 | ₩4,427 | ₩4,172 | ₩4,246 | -3.21% | 2.1만 |
|---|
| 2026.06.09 | ₩4,387 | ₩4,601 | ₩4,293 | ₩4,373 | -0.31% | 8.4만 |
|---|
| 2026.06.08 | ₩4,709 | ₩4,749 | ₩4,467 | ₩4,508 | -4.27% | 2.9만 |
|---|
| 2026.06.05 | ₩4,682 | ₩4,816 | ₩4,588 | ₩4,789 | +2.29% | 7.5만 |
|---|
| 2026.06.04 | ₩4,682 | ₩4,846 | ₩4,662 | ₩4,736 | +1.15% | 4.8만 |
|---|
| 2026.06.03 | ₩4,601 | ₩4,682 | ₩4,534 | ₩4,682 | +1.75% | 5.6만 |
|---|
| 2026.06.02 | ₩4,521 | ₩4,695 | ₩4,454 | ₩4,695 | +3.86% | 6.4만 |
|---|
| 2026.06.01 | ₩4,508 | ₩4,548 | ₩4,400 | ₩4,521 | +0.30% | 7.5만 |
|---|
| 2026.05.29 | ₩4,347 | ₩4,508 | ₩4,293 | ₩4,400 | +1.23% | 13.4만 |
|---|
| 2026.05.28 | ₩4,286 | ₩4,669 | ₩3,864 | ₩4,226 | -1.41% | 82.6만 |
|---|
| 2026.05.27 | ₩4,427 | ₩4,427 | ₩4,172 | ₩4,186 | -5.45% | 2만 |
|---|
| 2026.05.26 | ₩4,293 | ₩4,427 | ₩4,206 | ₩4,239 | -1.25% | 6.4만 |
|---|
| 2026.05.22 | ₩4,280 | ₩4,439 | ₩4,253 | ₩4,306 | +0.63% | 2.5만 |
|---|
| 2026.05.21 | ₩4,266 | ₩4,400 | ₩4,266 | ₩4,373 | +2.52% | 1.6만 |
|---|
| 2026.05.20 | ₩4,273 | ₩4,407 | ₩4,273 | ₩4,280 | +0.16% | 2.3만 |
|---|
| 2026.05.19 | ₩4,320 | ₩4,320 | ₩4,226 | ₩4,293 | -0.62% | 9천 |
|---|
| 2026.05.18 | ₩4,293 | ₩4,360 | ₩4,226 | ₩4,293 | 0.00% | 1.7만 |
|---|
| 2026.05.15 | ₩4,172 | ₩4,298 | ₩4,172 | ₩4,239 | +1.61% | 3.2만 |
|---|
| 2026.05.14 | ₩4,454 | ₩4,454 | ₩4,293 | ₩4,320 | -3.01% | 3.4만 |
|---|
| 2026.05.13 | ₩4,253 | ₩4,481 | ₩4,188 | ₩4,400 | +3.47% | 5.1만 |
|---|
| 2026.05.12 | ₩4,239 | ₩4,280 | ₩4,065 | ₩4,226 | -0.32% | 8.1만 |
|---|
| 2026.05.11 | ₩4,306 | ₩4,344 | ₩4,119 | ₩4,159 | -3.43% | 5.9만 |
|---|
| 2026.05.08 | ₩4,360 | ₩4,360 | ₩4,199 | ₩4,273 | -2.00% | 3만 |
|---|
| 2026.05.07 | ₩4,440 | ₩4,440 | ₩4,219 | ₩4,239 | -4.53% | 4.6만 |
|---|
| 2026.05.06 | ₩4,306 | ₩4,494 | ₩4,293 | ₩4,400 | +2.18% | 3.2만 |
|---|
| 2026.05.05 | ₩4,387 | ₩4,427 | ₩4,293 | ₩4,293 | -2.14% | 6.8만 |
|---|
| 2026.05.04 | ₩4,588 | ₩4,642 | ₩4,394 | ₩4,440 | -3.22% | 5.9만 |
|---|
| 2026.05.01 | ₩4,508 | ₩4,608 | ₩4,427 | ₩4,588 | +1.79% | 5.9만 |
|---|
| 2026.04.30 | ₩4,427 | ₩4,628 | ₩4,347 | ₩4,454 | +0.61% | 6.3만 |
|---|
| 2026.04.29 | ₩4,521 | ₩4,521 | ₩4,360 | ₩4,373 | -3.26% | 3.7만 |
|---|
| 2026.04.28 | ₩4,400 | ₩4,588 | ₩4,347 | ₩4,521 | +2.74% | 3.6만 |
|---|
| 2026.04.27 | ₩4,414 | ₩4,575 | ₩4,300 | ₩4,521 | +2.43% | 5.8만 |
|---|
| 2026.04.24 | ₩4,481 | ₩4,494 | ₩4,373 | ₩4,427 | -1.20% | 10.3만 |
|---|
| 2026.04.23 | ₩4,910 | ₩5,004 | ₩4,333 | ₩4,373 | -10.93% | 35.4만 |
|---|
| 2026.04.22 | ₩4,991 | ₩5,259 | ₩4,776 | ₩5,004 | +0.27% | 88.9만 |
|---|
| 2026.04.21 | ₩4,695 | ₩4,762 | ₩4,534 | ₩4,736 | +0.86% | 6.7만 |
|---|
| 2026.04.20 | ₩4,561 | ₩4,776 | ₩4,407 | ₩4,762 | +4.41% | 5.9만 |
|---|
| 2026.04.17 | ₩4,467 | ₩4,601 | ₩4,294 | ₩4,548 | +1.80% | 6.9만 |
|---|
| 2026.04.16 | ₩4,326 | ₩4,454 | ₩4,105 | ₩4,454 | +2.95% | 23.3만 |
|---|
| 2026.04.15 | ₩4,159 | ₩4,387 | ₩4,105 | ₩4,293 | +3.23% | 3.9만 |
|---|
| 2026.04.14 | ₩4,306 | ₩4,588 | ₩4,078 | ₩4,253 | -1.25% | 8.4만 |
|---|
| 2026.04.13 | ₩4,293 | ₩4,347 | ₩3,984 | ₩4,306 | +0.31% | 10.8만 |
|---|
| 2026.04.10 | ₩4,709 | ₩4,950 | ₩4,320 | ₩4,333 | -7.98% | 13.9만 |
|---|
| 2026.04.09 | ₩4,964 | ₩5,286 | ₩4,682 | ₩4,695 | -5.41% | 48.5만 |
|---|
| 2026.04.08 | ₩4,950 | ₩5,017 | ₩4,490 | ₩4,789 | -3.25% | 26.9만 |
|---|
| 2026.04.07 | ₩4,481 | ₩4,789 | ₩4,427 | ₩4,776 | +6.59% | 3.2만 |
|---|
| 2026.04.06 | ₩4,870 | ₩4,870 | ₩4,521 | ₩4,575 | -6.06% | 4.9만 |
|---|
| 2026.04.02 | ₩4,458 | ₩4,843 | ₩4,427 | ₩4,789 | +7.43% | 5.6만 |
|---|
| 2026.04.01 | ₩4,333 | ₩4,784 | ₩4,289 | ₩4,575 | +5.57% | 6.3만 |
|---|
| 2026.03.31 | ₩4,132 | ₩4,481 | ₩4,132 | ₩4,387 | +6.17% | 2.4만 |
|---|
| 2026.03.30 | ₩4,132 | ₩4,253 | ₩4,132 | ₩4,132 | 0.00% | 2.3만 |
|---|
| 2026.03.27 | ₩4,306 | ₩4,347 | ₩4,092 | ₩4,105 | -4.67% | 2.7만 |
|---|
| 2026.03.26 | ₩4,293 | ₩4,467 | ₩4,212 | ₩4,400 | +2.50% | 2.9만 |
|---|
| 2026.03.25 | ₩4,628 | ₩4,628 | ₩4,065 | ₩4,333 | -6.38% | 4.5만 |
|---|
| 2026.03.24 | ₩4,320 | ₩4,823 | ₩4,306 | ₩4,628 | +7.14% | 10.7만 |
|---|
| 2026.03.23 | ₩4,333 | ₩4,347 | ₩4,105 | ₩4,186 | -3.41% | 1.9만 |
|---|
| 2026.03.20 | ₩4,306 | ₩4,333 | ₩4,092 | ₩4,293 | -0.31% | 7.9만 |
|---|
| 2026.03.19 | ₩4,293 | ₩4,434 | ₩4,293 | ₩4,373 | +1.87% | 3.1만 |
|---|
| 2026.03.18 | ₩4,360 | ₩4,528 | ₩4,293 | ₩4,454 | +2.15% | 11.8만 |
|---|
| 2026.03.17 | ₩4,320 | ₩4,442 | ₩4,293 | ₩4,347 | +0.62% | 2.6만 |
|---|
| 2026.03.16 | ₩4,360 | ₩4,454 | ₩4,293 | ₩4,320 | -0.92% | 3.4만 |
|---|
| 2026.03.13 | ₩4,561 | ₩4,593 | ₩4,400 | ₩4,467 | -2.06% | 4.1만 |
|---|
| 2026.03.12 | ₩4,628 | ₩4,628 | ₩4,440 | ₩4,467 | -3.48% | 4.4만 |
|---|
| 2026.03.11 | ₩4,521 | ₩4,695 | ₩4,280 | ₩4,615 | +2.08% | 9.4만 |
|---|
| 2026.03.10 | ₩4,306 | ₩4,722 | ₩4,306 | ₩4,400 | +2.18% | 16.2만 |
|---|
| 2026.03.09 | ₩4,454 | ₩4,454 | ₩4,246 | ₩4,373 | -1.81% | 2.3만 |
|---|
| 2026.03.06 | ₩3,998 | ₩4,434 | ₩3,998 | ₩4,387 | +9.73% | 11.9만 |
|---|
| 2026.03.05 | ₩3,917 | ₩4,105 | ₩3,917 | ₩4,105 | +4.79% | 2.9만 |
|---|
| 2026.03.04 | ₩3,595 | ₩4,159 | ₩3,528 | ₩4,159 | +15.67% | 12.1만 |
|---|
| 2026.03.03 | ₩3,756 | ₩3,770 | ₩3,548 | ₩3,595 | -4.29% | 20.3만 |
|---|
| 2026.03.02 | ₩3,568 | ₩3,931 | ₩3,568 | ₩3,837 | +7.52% | 11.2만 |
|---|
| 2026.02.27 | ₩3,595 | ₩3,716 | ₩3,515 | ₩3,676 | +2.24% | 10만 |
|---|
| 2026.02.26 | ₩3,595 | ₩3,656 | ₩3,421 | ₩3,595 | 0.00% | 6.4만 |
|---|
| 2026.02.25 | ₩3,381 | ₩3,662 | ₩3,367 | ₩3,595 | +6.35% | 5.4만 |
|---|
| 2026.02.24 | ₩3,354 | ₩3,461 | ₩3,300 | ₩3,381 | +0.80% | 4.3만 |
|---|
| 2026.02.23 | ₩3,394 | ₩3,394 | ₩3,300 | ₩3,340 | -1.58% | 4.2만 |
|---|
| 2026.02.20 | ₩3,421 | ₩3,589 | ₩3,340 | ₩3,408 | -0.39% | 3.1만 |
|---|
| 2026.02.19 | ₩3,408 | ₩3,448 | ₩3,287 | ₩3,434 | +0.79% | 3.9만 |
|---|
| 2026.02.18 | ₩3,421 | ₩3,475 | ₩3,340 | ₩3,340 | -2.35% | 3만 |
|---|
| 2026.02.17 | ₩3,515 | ₩3,528 | ₩3,233 | ₩3,475 | -1.15% | 7.9만 |
|---|
| 2026.02.13 | ₩3,475 | ₩3,609 | ₩3,421 | ₩3,461 | -0.39% | 3.2만 |
|---|
| 2026.02.12 | ₩3,595 | ₩3,622 | ₩3,354 | ₩3,475 | -3.36% | 3.3만 |
|---|
| 2026.02.11 | ₩3,609 | ₩3,756 | ₩3,488 | ₩3,636 | +0.74% | 5.5만 |
|---|
| 2026.02.10 | ₩3,743 | ₩3,823 | ₩3,662 | ₩3,662 | -2.15% | 2.9만 |
|---|
| 2026.02.09 | ₩3,582 | ₩3,756 | ₩3,461 | ₩3,703 | +3.37% | 5만 |
|---|
| 2026.02.06 | ₩3,260 | ₩3,776 | ₩3,233 | ₩3,689 | +13.17% | 18.6만 |
|---|
| 2026.02.05 | ₩3,622 | ₩3,676 | ₩3,139 | ₩3,166 | -12.59% | 20.9만 |
|---|
| 2026.02.04 | ₩3,797 | ₩3,797 | ₩3,381 | ₩3,622 | -4.59% | 25.9만 |
|---|
| 2026.02.03 | ₩3,850 | ₩3,980 | ₩3,756 | ₩3,783 | -1.74% | 19.6만 |
|---|
| 2026.02.02 | ₩4,400 | ₩4,400 | ₩3,662 | ₩3,864 | -12.20% | 23.9만 |
|---|
| 2026.01.30 | ₩4,803 | ₩4,830 | ₩4,394 | ₩4,440 | -7.54% | 18.2만 |
|---|
| 2026.01.29 | ₩4,964 | ₩5,031 | ₩4,762 | ₩4,856 | -2.16% | 12.4만 |
|---|
| 2026.01.28 | ₩4,937 | ₩4,992 | ₩4,843 | ₩4,937 | 0.00% | 11.2만 |
|---|
| 2026.01.27 | ₩4,964 | ₩5,044 | ₩4,843 | ₩4,883 | -1.62% | 10만 |
|---|
| 2026.01.26 | ₩5,044 | ₩5,186 | ₩4,923 | ₩4,937 | -2.13% | 13만 |
|---|
| 2026.01.23 | ₩5,232 | ₩5,232 | ₩5,044 | ₩5,098 | -2.56% | 12.6만 |
|---|
| 2026.01.22 | ₩5,178 | ₩5,326 | ₩5,165 | ₩5,219 | +0.78% | 5.5만 |
|---|
| 2026.01.21 | ₩5,138 | ₩5,366 | ₩5,111 | ₩5,165 | +0.52% | 9.6만 |
|---|
| 2026.01.20 | ₩5,098 | ₩5,672 | ₩5,031 | ₩5,165 | +1.32% | 35.7만 |
|---|
| 2026.01.16 | ₩5,366 | ₩5,366 | ₩4,937 | ₩5,084 | -5.25% | 32.7만 |
|---|
| 2026.01.15 | ₩5,567 | ₩5,688 | ₩5,299 | ₩5,366 | -3.61% | 25.3만 |
|---|
| 2026.01.14 | ₩5,608 | ₩5,782 | ₩5,366 | ₩5,608 | 0.00% | 25.1만 |
|---|
| 2026.01.13 | ₩6,238 | ₩6,305 | ₩5,436 | ₩5,634 | -9.68% | 72.3만 |
|---|
| 2026.01.12 | ₩6,319 | ₩6,533 | ₩5,956 | ₩6,050 | -4.25% | 43.6만 |
|---|
| 2026.01.09 | ₩7,888 | ₩7,996 | ₩6,265 | ₩6,413 | -18.71% | 243.6만 |
|---|
| 2026.01.08 | ₩10,954 | ₩12,557 | ₩9,780 | ₩10,960 | +0.06% | 4340만 |
|---|
| 2026.01.07 | ₩7,305 | ₩8,063 | ₩7,244 | ₩7,714 | +5.60% | 8.9만 |
|---|
| 2026.01.06 | ₩7,043 | ₩7,231 | ₩6,775 | ₩7,204 | +2.29% | 2.5만 |
|---|
| 2026.01.05 | ₩6,748 | ₩7,110 | ₩6,641 | ₩6,949 | +2.98% | 3.1만 |
|---|
| 2026.01.02 | ₩6,268 | ₩6,681 | ₩6,171 | ₩6,681 | +6.59% | 5.4만 |
|---|
| 2025.12.31 | ₩5,970 | ₩6,278 | ₩5,930 | ₩6,171 | +3.37% | 5.4만 |
|---|
| 2025.12.30 | ₩6,560 | ₩6,560 | ₩5,795 | ₩5,983 | -8.79% | 7만 |
|---|
| 2025.12.29 | ₩7,258 | ₩7,333 | ₩6,439 | ₩6,627 | -8.69% | 7.7만 |
|---|
| 2025.12.26 | ₩7,942 | ₩7,962 | ₩6,735 | ₩7,231 | -8.95% | 9.6만 |
|---|
| 2025.12.24 | ₩7,982 | ₩7,996 | ₩7,782 | ₩7,888 | -1.18% | 2만 |
|---|
| 2025.12.23 | ₩8,210 | ₩8,245 | ₩7,915 | ₩8,036 | -2.12% | 7.4만 |
|---|
| 2025.12.22 | ₩8,452 | ₩8,586 | ₩8,009 | ₩8,311 | -1.67% | 30.6만 |
|---|
| 2025.12.19 | ₩8,452 | ₩8,519 | ₩7,929 | ₩8,318 | -1.59% | 18.5만 |
|---|
| 2025.12.18 | ₩8,049 | ₩8,546 | ₩7,915 | ₩8,505 | +5.67% | 21.2만 |
|---|
| 2025.12.17 | ₩8,143 | ₩8,263 | ₩7,794 | ₩7,915 | -2.80% | 5.8만 |
|---|
| 2025.12.16 | ₩8,089 | ₩8,322 | ₩8,049 | ₩8,103 | +0.17% | 2.1만 |
|---|
| 2025.12.15 | ₩8,371 | ₩8,492 | ₩7,714 | ₩8,197 | -2.08% | 11.8만 |
|---|
| 2025.12.12 | ₩8,680 | ₩8,760 | ₩8,250 | ₩8,640 | -0.46% | 11만 |
|---|
| 2025.12.11 | ₩8,801 | ₩8,961 | ₩7,955 | ₩8,197 | -6.86% | 14.6만 |
|---|
| 2025.12.10 | ₩8,183 | ₩9,069 | ₩7,915 | ₩9,069 | +10.82% | 27.3만 |
|---|
| 2025.12.09 | ₩7,875 | ₩8,484 | ₩7,660 | ₩8,190 | +4.00% | 11.4만 |
|---|
| 2025.12.08 | ₩8,344 | ₩8,582 | ₩7,848 | ₩7,888 | -5.47% | 3.5만 |
|---|
| 2025.12.05 | ₩9,257 | ₩9,592 | ₩8,116 | ₩8,237 | -11.01% | 6.9만 |
|---|
| 2025.12.04 | ₩9,632 | ₩10,853 | ₩9,257 | ₩9,317 | -3.27% | 19만 |
|---|
| 2025.12.03 | ₩9,203 | ₩9,203 | ₩8,505 | ₩8,827 | -4.08% | 3만 |
|---|
| 2025.12.02 | ₩9,498 | ₩10,330 | ₩9,136 | ₩9,619 | +1.27% | 17.7만 |
|---|
| 2025.12.01 | ₩8,559 | ₩8,733 | ₩8,519 | ₩8,720 | +1.88% | 9.9천 |
|---|
| 2025.11.28 | ₩8,452 | ₩8,715 | ₩8,170 | ₩8,398 | -0.63% | 6.8천 |
|---|
| 2025.11.26 | ₩8,170 | ₩8,393 | ₩7,446 | ₩8,318 | +1.81% | 1.2만 |
|---|
| 2025.11.25 | ₩8,157 | ₩8,323 | ₩8,157 | ₩8,250 | +1.15% | 4.9천 |
|---|
| 2025.11.24 | ₩7,996 | ₩8,271 | ₩7,996 | ₩8,271 | +3.44% | 2.4천 |
|---|
| 2025.11.21 | ₩8,224 | ₩8,228 | ₩8,026 | ₩8,134 | -1.09% | 2.9천 |
|---|
| 2025.11.20 | ₩8,331 | ₩8,382 | ₩8,049 | ₩8,210 | -1.45% | 1.1만 |
|---|
| 2025.11.19 | ₩8,049 | ₩8,326 | ₩7,875 | ₩7,875 | -2.17% | 9.1천 |
|---|
| 2025.11.18 | ₩8,022 | ₩8,250 | ₩7,929 | ₩8,197 | +2.17% | 7.2천 |
|---|
| 2025.11.17 | ₩8,183 | ₩8,344 | ₩8,063 | ₩8,076 | -1.31% | 1.6만 |
|---|
| 2025.11.14 | ₩8,433 | ₩8,440 | ₩8,116 | ₩8,264 | -2.00% | 3만 |
|---|
| 2025.11.13 | ₩8,961 | ₩9,579 | ₩8,250 | ₩8,250 | -7.93% | 3.2만 |
|---|
| 2025.11.12 | ₩9,458 | ₩9,820 | ₩8,908 | ₩9,250 | -2.20% | 1.5만 |
|---|
| 2025.11.11 | ₩9,713 | ₩9,829 | ₩9,579 | ₩9,579 | -1.38% | 8.2천 |
|---|
| 2025.11.10 | ₩9,713 | ₩9,773 | ₩9,699 | ₩9,713 | 0.00% | 2.1만 |
|---|
| 2025.11.07 | ₩10,062 | ₩10,062 | ₩9,659 | ₩9,699 | -3.60% | 1.5만 |
|---|
| 2025.11.06 | ₩10,182 | ₩10,182 | ₩10,048 | ₩10,075 | -1.05% | 1.2만 |
|---|
| 2025.11.05 | ₩10,062 | ₩10,194 | ₩9,391 | ₩10,062 | 0.00% | 9.6천 |
|---|
| 2025.11.04 | ₩10,410 | ₩10,504 | ₩9,968 | ₩10,062 | -3.35% | 1.2만 |
|---|
| 2025.11.03 | ₩10,115 | ₩10,545 | ₩10,115 | ₩10,504 | +3.85% | 1.4만 |
|---|
| 2025.10.31 | ₩10,582 | ₩10,582 | ₩10,370 | ₩10,410 | -1.62% | 1.5만 |
|---|
| 2025.10.30 | ₩10,719 | ₩10,719 | ₩10,370 | ₩10,370 | -3.25% | 1.1만 |
|---|
| 2025.10.29 | ₩10,397 | ₩10,732 | ₩10,330 | ₩10,571 | +1.68% | 3.2만 |
|---|
| 2025.10.28 | ₩10,295 | ₩10,585 | ₩10,263 | ₩10,343 | +0.47% | 2.5만 |
|---|
| 2025.10.27 | ₩10,062 | ₩10,504 | ₩10,062 | ₩10,263 | +2.00% | 1.5만 |
|---|
| 2025.10.24 | ₩10,048 | ₩10,397 | ₩9,820 | ₩10,129 | +0.80% | 4.2만 |
|---|
| 2025.10.23 | ₩9,698 | ₩10,320 | ₩9,485 | ₩10,220 | +5.38% | 8.3만 |
|---|
| 2025.10.22 | ₩10,424 | ₩10,424 | ₩9,927 | ₩10,021 | -3.86% | 3.5만 |
|---|
| 2025.10.21 | ₩11,108 | ₩11,108 | ₩10,464 | ₩10,518 | -5.31% | 2.7만 |
|---|
| 2025.10.20 | ₩10,719 | ₩11,162 | ₩10,451 | ₩10,974 | +2.38% | 3.4만 |
|---|
| 2025.10.17 | ₩11,229 | ₩11,229 | ₩10,732 | ₩10,786 | -3.94% | 4.3만 |
|---|
| 2025.10.16 | ₩12,168 | ₩12,208 | ₩11,443 | ₩11,671 | -4.08% | 6만 |
|---|
| 2025.10.15 | ₩11,765 | ₩12,584 | ₩10,974 | ₩12,208 | +3.76% | 11.5만 |
|---|
| 2025.10.14 | ₩11,940 | ₩13,114 | ₩11,403 | ₩12,007 | +0.56% | 17만 |
|---|
| 2025.10.13 | ₩14,509 | ₩16,139 | ₩12,691 | ₩13,000 | -10.40% | 383.8만 |
|---|
| 2025.10.10 | ₩11,792 | ₩11,800 | ₩10,196 | ₩11,533 | -2.20% | 343.4만 |
|---|