시장 데이터를 불러오는 중
전체 종목
애클래리스 테라퓨틱스 과거 주가
Aclaris Therapeutics, Inc. - Common Stock · ACRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aclaris Therapeutics, Inc. - Common Stock · ACRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,038 | ₩5,280 | ₩4,878 | ₩5,132 | +1.86% | 506만 |
| 2026.10.08 | ₩4,516 | ₩5,112 | ₩4,264 | ₩5,079 | +12.46% | 873.5만 |
| 2026.10.07 | ₩4,817 | ₩4,851 | ₩4,442 | ₩4,556 | -5.42% | 900.1만 |
| 2026.10.06 | ₩5,655 | ₩5,682 | ₩4,891 | ₩4,958 | -12.32% | 353만 |
| 2026.10.05 | ₩5,816 | ₩5,909 | ₩5,447 | ₩5,722 | -1.61% | 701.5만 |
| 2026.10.02 | ₩5,950 | ₩6,057 | ₩5,635 | ₩5,883 | -1.13% | 620.9만 |
| 2026.10.01 | ₩6,941 | ₩6,941 | ₩5,829 | ₩5,909 | -14.86% | 517.3만 |
| 2026.09.30 | ₩7,102 | ₩7,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,982 |
| ₩7,049 |
| -0.75% |
| 226.4만 |
| 2026.09.29 | ₩7,263 | ₩7,303 | ₩6,908 | ₩7,075 | -2.58% | 205.2만 |
|---|
| 2026.09.28 | ₩6,794 | ₩7,323 | ₩6,727 | ₩7,276 | +7.10% | 242.9만 |
|---|
| 2026.09.25 | ₩7,223 | ₩7,421 | ₩6,827 | ₩6,901 | -4.45% | 147.4만 |
|---|
| 2026.09.24 | ₩7,022 | ₩7,290 | ₩6,894 | ₩7,209 | +2.67% | 248.9만 |
|---|
| 2026.09.23 | ₩7,638 | ₩7,692 | ₩6,747 | ₩7,049 | -7.72% | 196.3만 |
|---|
| 2026.09.22 | ₩7,544 | ₩7,725 | ₩7,370 | ₩7,665 | +1.60% | 287.9만 |
|---|
| 2026.09.21 | ₩7,437 | ₩7,531 | ₩7,236 | ₩7,464 | +0.36% | 152.1만 |
|---|
| 2026.09.18 | ₩7,250 | ₩7,417 | ₩7,183 | ₩7,370 | +1.66% | 468.8만 |
|---|
| 2026.09.17 | ₩7,196 | ₩7,538 | ₩7,156 | ₩7,236 | +0.56% | 382.3만 |
|---|
| 2026.09.16 | ₩7,424 | ₩7,451 | ₩6,667 | ₩7,129 | -3.97% | 577.1만 |
|---|
| 2026.09.15 | ₩7,504 | ₩7,531 | ₩7,243 | ₩7,404 | -1.34% | 133만 |
|---|
| 2026.09.14 | ₩7,089 | ₩7,658 | ₩7,089 | ₩7,558 | +6.62% | 583.8만 |
|---|
| 2026.09.11 | ₩7,370 | ₩7,497 | ₩6,928 | ₩7,129 | -3.27% | 327.8만 |
|---|
| 2026.09.10 | ₩7,437 | ₩7,444 | ₩7,216 | ₩7,377 | -0.81% | 221.1만 |
|---|
| 2026.09.09 | ₩8,141 | ₩8,141 | ₩7,250 | ₩7,451 | -8.48% | 367.8만 |
|---|
| 2026.09.08 | ₩8,147 | ₩8,234 | ₩7,926 | ₩8,121 | -0.33% | 306.1만 |
|---|
| 2026.09.04 | ₩7,993 | ₩8,301 | ₩7,866 | ₩8,268 | +3.44% | 174.7만 |
|---|
| 2026.09.03 | ₩8,362 | ₩8,402 | ₩7,899 | ₩7,973 | -4.65% | 139.2만 |
|---|
| 2026.09.02 | ₩8,161 | ₩8,362 | ₩7,873 | ₩8,281 | +1.48% | 155만 |
|---|
| 2026.09.01 | ₩8,161 | ₩8,362 | ₩7,973 | ₩8,067 | -1.15% | 148.7만 |
|---|
| 2026.08.31 | ₩8,000 | ₩8,121 | ₩7,832 | ₩8,107 | +1.34% | 163.3만 |
|---|
| 2026.08.28 | ₩8,174 | ₩8,281 | ₩7,973 | ₩8,054 | -1.48% | 122.1만 |
|---|
| 2026.08.27 | ₩8,241 | ₩8,449 | ₩8,201 | ₩8,255 | +0.16% | 140.9만 |
|---|
| 2026.08.26 | ₩8,750 | ₩8,750 | ₩8,134 | ₩8,295 | -5.21% | 173.6만 |
|---|
| 2026.08.25 | ₩8,523 | ₩8,844 | ₩8,241 | ₩8,757 | +2.75% | 335.3만 |
|---|
| 2026.08.24 | ₩8,509 | ₩8,576 | ₩8,067 | ₩8,456 | -0.63% | 127.3만 |
|---|
| 2026.08.21 | ₩8,523 | ₩8,710 | ₩8,429 | ₩8,590 | +0.79% | 220.8만 |
|---|
| 2026.08.20 | ₩8,509 | ₩8,657 | ₩8,268 | ₩8,482 | -0.31% | 151.4만 |
|---|
| 2026.08.19 | ₩8,576 | ₩8,642 | ₩8,308 | ₩8,630 | +0.62% | 206.5만 |
|---|
| 2026.08.18 | ₩7,879 | ₩8,462 | ₩7,844 | ₩8,449 | +7.23% | 201.3만 |
|---|
| 2026.08.17 | ₩7,665 | ₩7,980 | ₩7,618 | ₩7,933 | +3.50% | 108.6만 |
|---|
| 2026.08.14 | ₩7,799 | ₩7,846 | ₩7,558 | ₩7,745 | -0.69% | 66.6만 |
|---|
| 2026.08.13 | ₩7,906 | ₩8,114 | ₩7,788 | ₩7,853 | -0.68% | 106.6만 |
|---|
| 2026.08.12 | ₩7,960 | ₩8,000 | ₩7,826 | ₩7,826 | -1.68% | 93.7만 |
|---|
| 2026.08.11 | ₩7,906 | ₩7,953 | ₩7,772 | ₩7,933 | +0.34% | 121만 |
|---|
| 2026.08.10 | ₩7,933 | ₩8,027 | ₩7,598 | ₩7,906 | -0.34% | 159.4만 |
|---|
| 2026.08.07 | ₩8,147 | ₩8,348 | ₩7,571 | ₩7,920 | -2.80% | 238.8만 |
|---|
| 2026.08.06 | ₩8,496 | ₩8,630 | ₩7,906 | ₩8,161 | -3.94% | 282.2만 |
|---|
| 2026.08.05 | ₩8,027 | ₩8,730 | ₩7,920 | ₩8,523 | +6.18% | 567.6만 |
|---|
| 2026.08.04 | ₩7,544 | ₩8,100 | ₩7,491 | ₩8,013 | +6.22% | 257.7만 |
|---|
| 2026.08.03 | ₩6,955 | ₩7,437 | ₩6,714 | ₩7,410 | +6.55% | 195.2만 |
|---|
| 2026.07.31 | ₩7,102 | ₩7,156 | ₩6,827 | ₩6,968 | -1.89% | 163.8만 |
|---|
| 2026.07.30 | ₩6,874 | ₩7,276 | ₩6,714 | ₩7,129 | +3.70% | 190.5만 |
|---|
| 2026.07.29 | ₩7,156 | ₩7,169 | ₩6,767 | ₩6,861 | -4.12% | 117.8만 |
|---|
| 2026.07.28 | ₩7,156 | ₩7,189 | ₩6,941 | ₩7,142 | -0.19% | 155.3만 |
|---|
| 2026.07.27 | ₩7,089 | ₩7,524 | ₩6,968 | ₩7,196 | +1.51% | 486만 |
|---|
| 2026.07.24 | ₩7,397 | ₩7,424 | ₩6,982 | ₩7,008 | -5.25% | 76.1만 |
|---|
| 2026.07.23 | ₩7,384 | ₩7,531 | ₩7,189 | ₩7,343 | -0.54% | 88만 |
|---|
| 2026.07.22 | ₩7,625 | ₩7,625 | ₩7,384 | ₩7,531 | -1.23% | 96.4만 |
|---|
| 2026.07.21 | ₩7,437 | ₩7,625 | ₩7,317 | ₩7,625 | +2.52% | 135.8만 |
|---|
| 2026.07.20 | ₩7,672 | ₩7,879 | ₩7,410 | ₩7,464 | -2.71% | 86.7만 |
|---|
| 2026.07.17 | ₩7,102 | ₩7,638 | ₩7,022 | ₩7,611 | +7.17% | 125.4만 |
|---|
| 2026.07.16 | ₩7,491 | ₩7,558 | ₩7,062 | ₩7,183 | -4.11% | 209.6만 |
|---|
| 2026.07.15 | ₩7,250 | ₩7,625 | ₩7,116 | ₩7,504 | +3.51% | 607.8만 |
|---|
| 2026.07.14 | ₩7,568 | ₩7,568 | ₩7,169 | ₩7,276 | -3.86% | 83.2만 |
|---|
| 2026.07.13 | ₩7,410 | ₩7,477 | ₩7,169 | ₩7,370 | -0.54% | 108.8만 |
|---|
| 2026.07.10 | ₩7,719 | ₩7,719 | ₩7,317 | ₩7,477 | -3.13% | 140.2만 |
|---|
| 2026.07.09 | ₩7,518 | ₩7,839 | ₩7,424 | ₩7,652 | +1.78% | 204.8만 |
|---|
| 2026.07.08 | ₩7,464 | ₩7,585 | ₩7,263 | ₩7,384 | -1.08% | 121.4만 |
|---|
| 2026.07.07 | ₩7,343 | ₩7,719 | ₩7,196 | ₩7,531 | +2.55% | 138만 |
|---|
| 2026.07.06 | ₩7,544 | ₩7,591 | ₩7,310 | ₩7,357 | -2.49% | 119.4만 |
|---|
| 2026.07.02 | ₩7,183 | ₩7,477 | ₩7,136 | ₩7,451 | +3.73% | 194.3만 |
|---|
| 2026.07.01 | ₩7,564 | ₩7,625 | ₩7,022 | ₩7,156 | -5.40% | 240.5만 |
|---|
| 2026.06.30 | ₩6,687 | ₩7,169 | ₩6,620 | ₩7,089 | +6.01% | 320.8만 |
|---|
| 2026.06.29 | ₩6,700 | ₩6,787 | ₩6,512 | ₩6,727 | +0.40% | 184.1만 |
|---|
| 2026.06.26 | ₩6,539 | ₩6,888 | ₩6,432 | ₩6,700 | +2.46% | 883.9만 |
|---|
| 2026.06.25 | ₩6,392 | ₩6,660 | ₩6,378 | ₩6,579 | +2.94% | 132.9만 |
|---|
| 2026.06.24 | ₩6,606 | ₩6,700 | ₩6,305 | ₩6,419 | -2.84% | 148.2만 |
|---|
| 2026.06.23 | ₩6,392 | ₩6,854 | ₩6,392 | ₩6,593 | +3.14% | 186.5만 |
|---|
| 2026.06.22 | ₩6,097 | ₩6,606 | ₩6,030 | ₩6,486 | +6.37% | 181.9만 |
|---|
| 2026.06.18 | ₩6,110 | ₩6,137 | ₩5,849 | ₩6,030 | -1.32% | 432.3만 |
|---|
| 2026.06.17 | ₩5,789 | ₩6,057 | ₩5,762 | ₩5,923 | +2.31% | 118.8만 |
|---|
| 2026.06.16 | ₩5,856 | ₩5,936 | ₩5,688 | ₩5,816 | -0.69% | 108.6만 |
|---|
| 2026.06.15 | ₩5,936 | ₩6,097 | ₩5,708 | ₩5,842 | -1.58% | 167.6만 |
|---|
| 2026.06.12 | ₩5,883 | ₩6,069 | ₩5,749 | ₩5,789 | -1.59% | 111.5만 |
|---|
| 2026.06.11 | ₩5,521 | ₩5,883 | ₩5,459 | ₩5,856 | +6.07% | 81.9만 |
|---|
| 2026.06.10 | ₩5,749 | ₩5,883 | ₩5,467 | ₩5,494 | -4.43% | 122.4만 |
|---|
| 2026.06.09 | ₩5,909 | ₩5,990 | ₩5,655 | ₩5,762 | -2.49% | 102.2만 |
|---|
| 2026.06.08 | ₩5,923 | ₩6,010 | ₩5,749 | ₩5,842 | -1.36% | 146.4만 |
|---|
| 2026.06.05 | ₩6,285 | ₩6,298 | ₩5,796 | ₩5,842 | -7.04% | 92.9만 |
|---|
| 2026.06.04 | ₩5,976 | ₩6,392 | ₩5,923 | ₩6,311 | +5.61% | 106.6만 |
|---|
| 2026.06.03 | ₩6,204 | ₩6,238 | ₩5,896 | ₩5,923 | -4.54% | 157.9만 |
|---|
| 2026.06.02 | ₩5,909 | ₩6,258 | ₩5,829 | ₩6,204 | +4.99% | 151만 |
|---|
| 2026.06.01 | ₩6,070 | ₩6,097 | ₩5,789 | ₩5,816 | -4.19% | 222.8만 |
|---|
| 2026.05.29 | ₩6,177 | ₩6,265 | ₩6,030 | ₩6,097 | -1.30% | 118.5만 |
|---|
| 2026.05.28 | ₩6,164 | ₩6,204 | ₩6,097 | ₩6,124 | -0.65% | 64.1만 |
|---|
| 2026.05.27 | ₩6,043 | ₩6,278 | ₩6,030 | ₩6,137 | +1.55% | 68.4만 |
|---|
| 2026.05.26 | ₩6,057 | ₩6,184 | ₩5,990 | ₩6,043 | -0.22% | 71.8만 |
|---|
| 2026.05.22 | ₩6,084 | ₩6,164 | ₩6,023 | ₩6,057 | -0.44% | 62.8만 |
|---|
| 2026.05.21 | ₩6,030 | ₩6,137 | ₩5,963 | ₩6,084 | +0.89% | 48.1만 |
|---|
| 2026.05.20 | ₩6,017 | ₩6,191 | ₩5,876 | ₩6,070 | +0.89% | 99.3만 |
|---|
| 2026.05.19 | ₩5,829 | ₩6,043 | ₩5,816 | ₩5,963 | +2.30% | 119.7만 |
|---|
| 2026.05.18 | ₩6,070 | ₩6,077 | ₩5,668 | ₩5,896 | -2.87% | 182.7만 |
|---|
| 2026.05.15 | ₩6,298 | ₩6,459 | ₩6,017 | ₩6,057 | -3.83% | 92.9만 |
|---|
| 2026.05.14 | ₩6,834 | ₩6,901 | ₩6,419 | ₩6,432 | -5.88% | 221.6만 |
|---|
| 2026.05.13 | ₩6,472 | ₩6,821 | ₩6,432 | ₩6,821 | +5.38% | 224.6만 |
|---|
| 2026.05.12 | ₩6,633 | ₩6,633 | ₩6,419 | ₩6,539 | -1.41% | 94.9만 |
|---|
| 2026.05.11 | ₩6,620 | ₩6,861 | ₩6,432 | ₩6,633 | +0.20% | 181.4만 |
|---|
| 2026.05.08 | ₩6,472 | ₩6,620 | ₩6,244 | ₩6,606 | +2.07% | 120.6만 |
|---|
| 2026.05.07 | ₩6,251 | ₩6,546 | ₩6,110 | ₩6,512 | +4.18% | 113.7만 |
|---|
| 2026.05.06 | ₩6,445 | ₩6,533 | ₩6,291 | ₩6,405 | -0.62% | 99.7만 |
|---|
| 2026.05.05 | ₩6,325 | ₩6,539 | ₩6,151 | ₩6,365 | +0.64% | 107.3만 |
|---|
| 2026.05.04 | ₩5,883 | ₩6,258 | ₩5,869 | ₩6,070 | +3.19% | 92.7만 |
|---|
| 2026.05.01 | ₩5,829 | ₩5,976 | ₩5,708 | ₩5,909 | +1.38% | 107.7만 |
|---|
| 2026.04.30 | ₩6,003 | ₩6,081 | ₩5,648 | ₩5,816 | -3.12% | 174.2만 |
|---|
| 2026.04.29 | ₩5,735 | ₩6,010 | ₩5,615 | ₩5,990 | +4.44% | 132.4만 |
|---|
| 2026.04.28 | ₩5,628 | ₩5,856 | ₩5,467 | ₩5,655 | +0.48% | 185만 |
|---|
| 2026.04.27 | ₩5,762 | ₩6,003 | ₩5,695 | ₩5,909 | +2.56% | 81.4만 |
|---|
| 2026.04.24 | ₩5,845 | ₩6,084 | ₩5,722 | ₩5,762 | -1.42% | 150.8만 |
|---|
| 2026.04.23 | ₩5,856 | ₩6,110 | ₩5,856 | ₩6,097 | +4.12% | 199.3만 |
|---|
| 2026.04.22 | ₩5,628 | ₩5,903 | ₩5,574 | ₩5,883 | +4.52% | 227.3만 |
|---|
| 2026.04.21 | ₩5,682 | ₩5,796 | ₩5,550 | ₩5,588 | -1.65% | 171.1만 |
|---|
| 2026.04.20 | ₩5,668 | ₩5,789 | ₩5,595 | ₩5,695 | +0.47% | 107.6만 |
|---|
| 2026.04.17 | ₩5,494 | ₩5,722 | ₩5,394 | ₩5,695 | +3.66% | 109.1만 |
|---|
| 2026.04.16 | ₩5,400 | ₩5,407 | ₩5,159 | ₩5,333 | -1.24% | 110.8만 |
|---|
| 2026.04.15 | ₩5,253 | ₩5,414 | ₩5,199 | ₩5,266 | +0.26% | 125.5만 |
|---|
| 2026.04.14 | ₩5,239 | ₩5,387 | ₩5,166 | ₩5,253 | +0.26% | 268.4만 |
|---|
| 2026.04.13 | ₩5,414 | ₩5,601 | ₩5,226 | ₩5,226 | -3.47% | 114.9만 |
|---|
| 2026.04.10 | ₩5,467 | ₩5,548 | ₩5,266 | ₩5,414 | -0.98% | 61.7만 |
|---|
| 2026.04.09 | ₩5,266 | ₩5,494 | ₩5,132 | ₩5,467 | +3.82% | 106.4만 |
|---|
| 2026.04.08 | ₩5,293 | ₩5,347 | ₩4,971 | ₩5,293 | 0.00% | 87.3만 |
|---|
| 2026.04.07 | ₩5,038 | ₩5,072 | ₩4,824 | ₩5,025 | -0.27% | 109.5만 |
|---|
| 2026.04.06 | ₩5,601 | ₩5,615 | ₩5,079 | ₩5,092 | -9.09% | 201.2만 |
|---|
| 2026.04.02 | ₩5,427 | ₩5,655 | ₩5,376 | ₩5,628 | +3.70% | 94만 |
|---|
| 2026.04.01 | ₩5,105 | ₩5,588 | ₩5,079 | ₩5,548 | +8.66% | 140.4만 |
|---|
| 2026.03.31 | ₩4,717 | ₩5,045 | ₩4,717 | ₩5,025 | +6.53% | 211.6만 |
|---|
| 2026.03.30 | ₩4,717 | ₩4,788 | ₩4,482 | ₩4,677 | -0.85% | 152만 |
|---|
| 2026.03.27 | ₩4,690 | ₩4,831 | ₩4,556 | ₩4,717 | +0.57% | 238.8만 |
|---|
| 2026.03.26 | ₩4,730 | ₩4,824 | ₩4,610 | ₩4,717 | -0.28% | 150.2만 |
|---|
| 2026.03.25 | ₩4,449 | ₩4,844 | ₩4,449 | ₩4,811 | +8.13% | 158.4만 |
|---|
| 2026.03.24 | ₩4,730 | ₩4,851 | ₩4,288 | ₩4,422 | -6.52% | 390.7만 |
|---|
| 2026.03.23 | ₩4,985 | ₩5,018 | ₩4,690 | ₩4,797 | -3.76% | 203.6만 |
|---|
| 2026.03.20 | ₩5,038 | ₩5,065 | ₩4,817 | ₩4,945 | -1.86% | 219.6만 |
|---|
| 2026.03.19 | ₩4,837 | ₩5,085 | ₩4,717 | ₩5,012 | +3.60% | 137.6만 |
|---|
| 2026.03.18 | ₩5,172 | ₩5,213 | ₩4,804 | ₩4,904 | -5.18% | 149.6만 |
|---|
| 2026.03.17 | ₩4,998 | ₩5,280 | ₩4,918 | ₩5,199 | +4.02% | 144.9만 |
|---|
| 2026.03.16 | ₩4,837 | ₩5,139 | ₩4,815 | ₩5,012 | +3.60% | 118.9만 |
|---|
| 2026.03.13 | ₩4,690 | ₩4,866 | ₩4,650 | ₩4,744 | +1.14% | 90만 |
|---|
| 2026.03.12 | ₩4,730 | ₩4,851 | ₩4,543 | ₩4,703 | -0.57% | 119.1만 |
|---|
| 2026.03.11 | ₩4,918 | ₩4,953 | ₩4,502 | ₩4,824 | -1.91% | 195.4만 |
|---|
| 2026.03.10 | ₩4,583 | ₩5,012 | ₩4,556 | ₩4,918 | +7.31% | 1007.9만 |
|---|
| 2026.03.09 | ₩4,007 | ₩4,556 | ₩3,953 | ₩4,543 | +13.38% | 1370.8만 |
|---|
| 2026.03.06 | ₩4,047 | ₩4,194 | ₩4,020 | ₩4,100 | +1.32% | 121만 |
|---|
| 2026.03.05 | ₩4,114 | ₩4,234 | ₩3,973 | ₩4,181 | +1.63% | 142.7만 |
|---|
| 2026.03.04 | ₩4,087 | ₩4,281 | ₩4,087 | ₩4,154 | +1.64% | 110.6만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,127 | ₩3,906 | ₩4,074 | +1.33% | 132.7만 |
|---|
| 2026.03.02 | ₩3,792 | ₩4,169 | ₩3,685 | ₩4,087 | +7.77% | 486.7만 |
|---|
| 2026.02.27 | ₩4,127 | ₩4,208 | ₩3,819 | ₩3,846 | -6.82% | 172.7만 |
|---|
| 2026.02.26 | ₩4,248 | ₩4,248 | ₩3,752 | ₩4,194 | -1.26% | 157.7만 |
|---|
| 2026.02.25 | ₩4,529 | ₩4,583 | ₩4,342 | ₩4,435 | -2.07% | 103.6만 |
|---|
| 2026.02.24 | ₩4,382 | ₩4,603 | ₩4,355 | ₩4,502 | +2.75% | 156.3만 |
|---|
| 2026.02.23 | ₩4,342 | ₩4,435 | ₩4,214 | ₩4,355 | +0.31% | 181.4만 |
|---|
| 2026.02.20 | ₩4,288 | ₩4,456 | ₩4,193 | ₩4,342 | +1.25% | 138.1만 |
|---|
| 2026.02.19 | ₩4,221 | ₩4,409 | ₩4,181 | ₩4,328 | +2.54% | 139.5만 |
|---|
| 2026.02.18 | ₩4,395 | ₩4,395 | ₩4,167 | ₩4,248 | -3.35% | 98.1만 |
|---|
| 2026.02.17 | ₩4,275 | ₩4,529 | ₩4,177 | ₩4,368 | +2.19% | 115.4만 |
|---|
| 2026.02.13 | ₩4,502 | ₩4,556 | ₩4,241 | ₩4,275 | -5.06% | 78.3만 |
|---|
| 2026.02.12 | ₩4,583 | ₩4,596 | ₩4,355 | ₩4,502 | -1.75% | 70.2만 |
|---|
| 2026.02.11 | ₩4,891 | ₩4,925 | ₩4,492 | ₩4,543 | -7.12% | 82.2만 |
|---|
| 2026.02.10 | ₩4,985 | ₩5,065 | ₩4,825 | ₩4,891 | -1.88% | 80만 |
|---|
| 2026.02.09 | ₩4,770 | ₩5,025 | ₩4,583 | ₩4,945 | +3.65% | 62만 |
|---|
| 2026.02.06 | ₩4,502 | ₩4,891 | ₩4,422 | ₩4,784 | +6.25% | 157.3만 |
|---|
| 2026.02.05 | ₩4,744 | ₩4,884 | ₩4,516 | ₩4,543 | -4.24% | 72만 |
|---|
| 2026.02.04 | ₩4,690 | ₩4,817 | ₩4,583 | ₩4,744 | +1.14% | 88.7만 |
|---|
| 2026.02.03 | ₩4,757 | ₩4,804 | ₩4,583 | ₩4,650 | -2.25% | 103.2만 |
|---|
| 2026.02.02 | ₩4,636 | ₩4,998 | ₩4,529 | ₩4,837 | +4.34% | 176만 |
|---|
| 2026.01.30 | ₩4,757 | ₩5,089 | ₩4,657 | ₩4,703 | -1.13% | 114.5만 |
|---|
| 2026.01.29 | ₩4,730 | ₩4,860 | ₩4,583 | ₩4,596 | -2.83% | 76.2만 |
|---|
| 2026.01.28 | ₩5,226 | ₩5,253 | ₩4,697 | ₩4,703 | -10.00% | 157.1만 |
|---|
| 2026.01.27 | ₩5,146 | ₩5,347 | ₩5,065 | ₩5,186 | +0.78% | 120.8만 |
|---|
| 2026.01.26 | ₩6,057 | ₩6,124 | ₩4,965 | ₩5,119 | -15.49% | 238.2만 |
|---|
| 2026.01.23 | ₩6,057 | ₩6,486 | ₩5,876 | ₩6,030 | -0.44% | 255.9만 |
|---|
| 2026.01.22 | ₩5,976 | ₩6,278 | ₩5,548 | ₩6,070 | +1.57% | 298.3만 |
|---|
| 2026.01.21 | ₩5,682 | ₩6,432 | ₩5,400 | ₩5,923 | +4.25% | 506.4만 |
|---|
| 2026.01.20 | ₩3,953 | ₩6,553 | ₩3,953 | ₩5,936 | +50.17% | 3489.3만 |
|---|
| 2026.01.16 | ₩3,605 | ₩3,605 | ₩3,497 | ₩3,511 | -2.60% | 76.6만 |
|---|
| 2026.01.15 | ₩3,685 | ₩3,712 | ₩3,538 | ₩3,578 | -2.91% | 50.1만 |
|---|
| 2026.01.14 | ₩3,645 | ₩3,765 | ₩3,618 | ₩3,672 | +0.74% | 39.8만 |
|---|
| 2026.01.13 | ₩3,538 | ₩3,672 | ₩3,464 | ₩3,631 | +2.65% | 56.5만 |
|---|
| 2026.01.12 | ₩3,497 | ₩3,591 | ₩3,350 | ₩3,564 | +1.92% | 125.6만 |
|---|
| 2026.01.09 | ₩3,591 | ₩3,665 | ₩3,524 | ₩3,538 | -1.49% | 49.6만 |
|---|
| 2026.01.08 | ₩3,551 | ₩3,605 | ₩3,464 | ₩3,591 | +1.13% | 77.3만 |
|---|
| 2026.01.07 | ₩3,551 | ₩3,682 | ₩3,484 | ₩3,591 | +1.13% | 110만 |
|---|
| 2026.01.06 | ₩3,698 | ₩3,739 | ₩3,337 | ₩3,551 | -3.99% | 304.6만 |
|---|
| 2026.01.05 | ₩3,886 | ₩3,886 | ₩3,457 | ₩3,551 | -8.62% | 102.2만 |
|---|
| 2026.01.02 | ₩4,033 | ₩4,074 | ₩3,772 | ₩3,859 | -4.32% | 129.1만 |
|---|
| 2025.12.31 | ₩3,886 | ₩4,054 | ₩3,886 | ₩4,033 | +3.79% | 46.3만 |
|---|
| 2025.12.30 | ₩4,047 | ₩4,047 | ₩3,862 | ₩3,886 | -3.97% | 37.5만 |
|---|
| 2025.12.29 | ₩4,047 | ₩4,080 | ₩3,993 | ₩4,033 | -0.33% | 43.7만 |
|---|
| 2025.12.26 | ₩4,074 | ₩4,080 | ₩4,000 | ₩4,060 | -0.33% | 49.9만 |
|---|
| 2025.12.24 | ₩3,899 | ₩4,141 | ₩3,899 | ₩4,074 | +4.47% | 44만 |
|---|
| 2025.12.23 | ₩4,087 | ₩4,100 | ₩3,725 | ₩3,886 | -4.92% | 172.6만 |
|---|
| 2025.12.22 | ₩4,141 | ₩4,201 | ₩4,054 | ₩4,114 | -0.65% | 55.1만 |
|---|
| 2025.12.19 | ₩4,141 | ₩4,328 | ₩4,087 | ₩4,208 | +1.62% | 246.6만 |
|---|
| 2025.12.18 | ₩4,060 | ₩4,214 | ₩4,060 | ₩4,127 | +1.65% | 68.3만 |
|---|
| 2025.12.17 | ₩4,368 | ₩4,368 | ₩4,060 | ₩4,060 | -7.06% | 104.6만 |
|---|
| 2025.12.16 | ₩4,261 | ₩4,435 | ₩4,167 | ₩4,301 | +0.94% | 175.3만 |
|---|
| 2025.12.15 | ₩4,355 | ₩4,536 | ₩4,234 | ₩4,248 | -2.46% | 153.3만 |
|---|
| 2025.12.12 | ₩4,569 | ₩4,572 | ₩4,348 | ₩4,355 | -4.69% | 164.7만 |
|---|
| 2025.12.11 | ₩4,409 | ₩4,657 | ₩4,331 | ₩4,502 | +2.13% | 196.7만 |
|---|
| 2025.12.10 | ₩4,301 | ₩4,409 | ₩4,181 | ₩4,382 | +1.87% | 151.6만 |
|---|
| 2025.12.09 | ₩4,422 | ₩4,456 | ₩4,275 | ₩4,301 | -2.73% | 138.6만 |
|---|
| 2025.12.08 | ₩4,007 | ₩4,489 | ₩3,928 | ₩4,395 | +9.70% | 185만 |
|---|
| 2025.12.05 | ₩4,020 | ₩4,060 | ₩3,886 | ₩3,913 | -2.67% | 83.4만 |
|---|
| 2025.12.04 | ₩3,685 | ₩4,121 | ₩3,645 | ₩4,033 | +9.45% | 161.7만 |
|---|
| 2025.12.03 | ₩3,631 | ₩3,879 | ₩3,564 | ₩3,725 | +2.58% | 84.9만 |
|---|
| 2025.12.02 | ₩3,538 | ₩3,672 | ₩3,471 | ₩3,618 | +2.27% | 143.8만 |
|---|
| 2025.12.01 | ₩3,739 | ₩3,779 | ₩3,497 | ₩3,497 | -6.45% | 121.2만 |
|---|
| 2025.11.28 | ₩3,886 | ₩3,912 | ₩3,698 | ₩3,792 | -2.41% | 50.5만 |
|---|
| 2025.11.26 | ₩3,658 | ₩3,886 | ₩3,618 | ₩3,859 | +5.49% | 127.6만 |
|---|
| 2025.11.25 | ₩3,698 | ₩3,705 | ₩3,551 | ₩3,658 | -1.09% | 83만 |
|---|
| 2025.11.24 | ₩3,390 | ₩3,725 | ₩3,296 | ₩3,685 | +8.70% | 206.8만 |
|---|
| 2025.11.21 | ₩3,138 | ₩3,430 | ₩3,138 | ₩3,363 | +7.17% | 90.6만 |
|---|
| 2025.11.20 | ₩3,310 | ₩3,444 | ₩3,196 | ₩3,229 | -2.43% | 86만 |
|---|
| 2025.11.19 | ₩3,350 | ₩3,417 | ₩3,223 | ₩3,296 | -1.60% | 77.3만 |
|---|
| 2025.11.18 | ₩3,283 | ₩3,417 | ₩3,189 | ₩3,337 | +1.63% | 78만 |
|---|
| 2025.11.17 | ₩3,363 | ₩3,484 | ₩3,250 | ₩3,283 | -2.39% | 105.7만 |
|---|
| 2025.11.14 | ₩3,055 | ₩3,492 | ₩3,015 | ₩3,377 | +10.53% | 243.4만 |
|---|
| 2025.11.13 | ₩3,203 | ₩3,243 | ₩3,022 | ₩3,109 | -2.93% | 82만 |
|---|
| 2025.11.12 | ₩3,069 | ₩3,270 | ₩3,015 | ₩3,229 | +5.24% | 175.8만 |
|---|
| 2025.11.11 | ₩2,814 | ₩3,136 | ₩2,814 | ₩3,082 | +9.52% | 97.1만 |
|---|
| 2025.11.10 | ₩3,136 | ₩3,309 | ₩2,841 | ₩2,854 | -8.97% | 111.1만 |
|---|
| 2025.11.07 | ₩3,028 | ₩3,156 | ₩2,881 | ₩3,109 | +2.65% | 114.4만 |
|---|
| 2025.11.06 | ₩3,069 | ₩3,536 | ₩2,941 | ₩3,042 | -0.87% | 283.9만 |
|---|
| 2025.11.05 | ₩3,160 | ₩3,162 | ₩2,848 | ₩3,028 | -4.16% | 354.5만 |
|---|
| 2025.11.04 | ₩3,350 | ₩3,483 | ₩3,095 | ₩3,162 | -5.60% | 111.4만 |
|---|
| 2025.11.03 | ₩3,551 | ₩3,618 | ₩3,216 | ₩3,430 | -3.40% | 124만 |
|---|
| 2025.10.31 | ₩3,283 | ₩3,511 | ₩3,270 | ₩3,377 | +2.86% | 123.3만 |
|---|
| 2025.10.30 | ₩3,095 | ₩3,337 | ₩3,042 | ₩3,337 | +7.79% | 132.1만 |
|---|
| 2025.10.29 | ₩3,216 | ₩3,243 | ₩3,002 | ₩3,136 | -2.50% | 120.3만 |
|---|
| 2025.10.28 | ₩3,183 | ₩3,310 | ₩3,082 | ₩3,203 | +0.63% | 89.1만 |
|---|
| 2025.10.27 | ₩2,881 | ₩3,203 | ₩2,881 | ₩3,136 | +8.84% | 133.8만 |
|---|
| 2025.10.24 | ₩3,028 | ₩3,122 | ₩2,807 | ₩2,881 | -4.87% | 191.2만 |
|---|
| 2025.10.23 | ₩3,015 | ₩3,149 | ₩2,975 | ₩3,028 | +0.44% | 89.3만 |
|---|
| 2025.10.22 | ₩3,122 | ₩3,363 | ₩2,935 | ₩3,028 | -3.00% | 217.3만 |
|---|
| 2025.10.21 | ₩2,720 | ₩3,310 | ₩2,720 | ₩3,189 | +17.24% | 369.7만 |
|---|
| 2025.10.20 | ₩2,640 | ₩2,734 | ₩2,586 | ₩2,693 | +2.03% | 72.6만 |
|---|
| 2025.10.17 | ₩2,680 | ₩2,774 | ₩2,519 | ₩2,546 | -5.00% | 73.5만 |
|---|
| 2025.10.16 | ₩2,573 | ₩2,814 | ₩2,546 | ₩2,747 | +6.77% | 136.9만 |
|---|
| 2025.10.15 | ₩2,479 | ₩2,626 | ₩2,452 | ₩2,586 | +4.32% | 188.2만 |
|---|
| 2025.10.14 | ₩2,533 | ₩2,533 | ₩2,332 | ₩2,425 | -4.23% | 169.1만 |
|---|
| 2025.10.13 | ₩2,559 | ₩2,613 | ₩2,519 | ₩2,559 | 0.00% | 92만 |
|---|
| 2025.10.10 | ₩2,640 | ₩2,640 | ₩2,486 | ₩2,506 | -5.08% | 59.3만 |
|---|