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 | ₩5,015 | ₩5,255 | ₩4,855 | ₩5,109 | +1.86% | 506만 |
| 2026.10.08 | ₩4,495 | ₩5,089 | ₩4,244 | ₩5,055 | +12.46% | 873.5만 |
| 2026.10.07 | ₩4,795 | ₩4,829 | ₩4,422 | ₩4,535 | -5.42% | 900.1만 |
| 2026.10.06 | ₩5,629 | ₩5,656 | ₩4,869 | ₩4,935 | -12.32% | 353만 |
| 2026.10.05 | ₩5,789 | ₩5,882 | ₩5,422 | ₩5,696 | -1.61% | 701.5만 |
| 2026.10.02 | ₩5,922 | ₩6,029 | ₩5,609 | ₩5,856 | -1.13% | 620.9만 |
| 2026.10.01 | ₩6,909 | ₩6,909 | ₩5,802 | ₩5,882 | -14.86% | 517.3만 |
| 2026.09.30 | ₩7,070 | ₩7,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,016 |
| -0.75% |
| 226.4만 |
| 2026.09.29 | ₩7,230 | ₩7,270 | ₩6,876 | ₩7,043 | -2.58% | 205.2만 |
|---|
| 2026.09.28 | ₩6,763 | ₩7,290 | ₩6,696 | ₩7,243 | +7.10% | 242.9만 |
|---|
| 2026.09.25 | ₩7,190 | ₩7,387 | ₩6,796 | ₩6,869 | -4.45% | 147.4만 |
|---|
| 2026.09.24 | ₩6,990 | ₩7,256 | ₩6,863 | ₩7,176 | +2.67% | 248.9만 |
|---|
| 2026.09.23 | ₩7,603 | ₩7,656 | ₩6,716 | ₩7,016 | -7.72% | 196.3만 |
|---|
| 2026.09.22 | ₩7,510 | ₩7,690 | ₩7,336 | ₩7,630 | +1.60% | 287.9만 |
|---|
| 2026.09.21 | ₩7,403 | ₩7,496 | ₩7,203 | ₩7,430 | +0.36% | 152.1만 |
|---|
| 2026.09.18 | ₩7,216 | ₩7,383 | ₩7,150 | ₩7,336 | +1.66% | 468.8만 |
|---|
| 2026.09.17 | ₩7,163 | ₩7,503 | ₩7,123 | ₩7,203 | +0.56% | 382.3만 |
|---|
| 2026.09.16 | ₩7,390 | ₩7,416 | ₩6,636 | ₩7,096 | -3.97% | 577.1만 |
|---|
| 2026.09.15 | ₩7,470 | ₩7,496 | ₩7,210 | ₩7,370 | -1.34% | 133만 |
|---|
| 2026.09.14 | ₩7,056 | ₩7,623 | ₩7,056 | ₩7,523 | +6.62% | 583.8만 |
|---|
| 2026.09.11 | ₩7,336 | ₩7,463 | ₩6,896 | ₩7,096 | -3.27% | 327.8만 |
|---|
| 2026.09.10 | ₩7,403 | ₩7,410 | ₩7,183 | ₩7,343 | -0.81% | 221.1만 |
|---|
| 2026.09.09 | ₩8,103 | ₩8,103 | ₩7,216 | ₩7,416 | -8.48% | 367.8만 |
|---|
| 2026.09.08 | ₩8,110 | ₩8,197 | ₩7,890 | ₩8,083 | -0.33% | 306.1만 |
|---|
| 2026.09.04 | ₩7,957 | ₩8,263 | ₩7,830 | ₩8,230 | +3.44% | 174.7만 |
|---|
| 2026.09.03 | ₩8,323 | ₩8,363 | ₩7,863 | ₩7,937 | -4.65% | 139.2만 |
|---|
| 2026.09.02 | ₩8,123 | ₩8,323 | ₩7,837 | ₩8,243 | +1.48% | 155만 |
|---|
| 2026.09.01 | ₩8,123 | ₩8,323 | ₩7,937 | ₩8,030 | -1.15% | 148.7만 |
|---|
| 2026.08.31 | ₩7,963 | ₩8,083 | ₩7,797 | ₩8,070 | +1.34% | 163.3만 |
|---|
| 2026.08.28 | ₩8,137 | ₩8,243 | ₩7,937 | ₩8,017 | -1.48% | 122.1만 |
|---|
| 2026.08.27 | ₩8,203 | ₩8,410 | ₩8,163 | ₩8,217 | +0.16% | 140.9만 |
|---|
| 2026.08.26 | ₩8,710 | ₩8,710 | ₩8,097 | ₩8,257 | -5.21% | 173.6만 |
|---|
| 2026.08.25 | ₩8,483 | ₩8,804 | ₩8,203 | ₩8,717 | +2.75% | 335.3만 |
|---|
| 2026.08.24 | ₩8,470 | ₩8,537 | ₩8,030 | ₩8,417 | -0.63% | 127.3만 |
|---|
| 2026.08.21 | ₩8,483 | ₩8,670 | ₩8,390 | ₩8,550 | +0.79% | 220.8만 |
|---|
| 2026.08.20 | ₩8,470 | ₩8,617 | ₩8,230 | ₩8,443 | -0.31% | 151.4만 |
|---|
| 2026.08.19 | ₩8,537 | ₩8,602 | ₩8,270 | ₩8,590 | +0.62% | 206.5만 |
|---|
| 2026.08.18 | ₩7,843 | ₩8,423 | ₩7,809 | ₩8,410 | +7.23% | 201.3만 |
|---|
| 2026.08.17 | ₩7,630 | ₩7,943 | ₩7,583 | ₩7,897 | +3.50% | 108.6만 |
|---|
| 2026.08.14 | ₩7,763 | ₩7,810 | ₩7,523 | ₩7,710 | -0.69% | 66.6만 |
|---|
| 2026.08.13 | ₩7,870 | ₩8,077 | ₩7,753 | ₩7,817 | -0.68% | 106.6만 |
|---|
| 2026.08.12 | ₩7,923 | ₩7,963 | ₩7,790 | ₩7,790 | -1.68% | 93.7만 |
|---|
| 2026.08.11 | ₩7,870 | ₩7,917 | ₩7,737 | ₩7,897 | +0.34% | 121만 |
|---|
| 2026.08.10 | ₩7,897 | ₩7,990 | ₩7,563 | ₩7,870 | -0.34% | 159.4만 |
|---|
| 2026.08.07 | ₩8,110 | ₩8,310 | ₩7,536 | ₩7,883 | -2.80% | 238.8만 |
|---|
| 2026.08.06 | ₩8,457 | ₩8,590 | ₩7,870 | ₩8,123 | -3.94% | 282.2만 |
|---|
| 2026.08.05 | ₩7,990 | ₩8,690 | ₩7,883 | ₩8,483 | +6.18% | 567.6만 |
|---|
| 2026.08.04 | ₩7,510 | ₩8,063 | ₩7,456 | ₩7,977 | +6.22% | 257.7만 |
|---|
| 2026.08.03 | ₩6,923 | ₩7,403 | ₩6,683 | ₩7,376 | +6.55% | 195.2만 |
|---|
| 2026.07.31 | ₩7,070 | ₩7,123 | ₩6,796 | ₩6,936 | -1.89% | 163.8만 |
|---|
| 2026.07.30 | ₩6,843 | ₩7,243 | ₩6,683 | ₩7,096 | +3.70% | 190.5만 |
|---|
| 2026.07.29 | ₩7,123 | ₩7,136 | ₩6,736 | ₩6,829 | -4.12% | 117.8만 |
|---|
| 2026.07.28 | ₩7,123 | ₩7,156 | ₩6,909 | ₩7,110 | -0.19% | 155.3만 |
|---|
| 2026.07.27 | ₩7,056 | ₩7,490 | ₩6,936 | ₩7,163 | +1.51% | 486만 |
|---|
| 2026.07.24 | ₩7,363 | ₩7,390 | ₩6,950 | ₩6,976 | -5.25% | 76.1만 |
|---|
| 2026.07.23 | ₩7,350 | ₩7,496 | ₩7,156 | ₩7,310 | -0.54% | 88만 |
|---|
| 2026.07.22 | ₩7,590 | ₩7,590 | ₩7,350 | ₩7,496 | -1.23% | 96.4만 |
|---|
| 2026.07.21 | ₩7,403 | ₩7,590 | ₩7,283 | ₩7,590 | +2.52% | 135.8만 |
|---|
| 2026.07.20 | ₩7,636 | ₩7,843 | ₩7,376 | ₩7,430 | -2.71% | 86.7만 |
|---|
| 2026.07.17 | ₩7,070 | ₩7,603 | ₩6,990 | ₩7,576 | +7.17% | 125.4만 |
|---|
| 2026.07.16 | ₩7,456 | ₩7,523 | ₩7,030 | ₩7,150 | -4.11% | 209.6만 |
|---|
| 2026.07.15 | ₩7,216 | ₩7,590 | ₩7,083 | ₩7,470 | +3.51% | 607.8만 |
|---|
| 2026.07.14 | ₩7,534 | ₩7,534 | ₩7,136 | ₩7,243 | -3.86% | 83.2만 |
|---|
| 2026.07.13 | ₩7,376 | ₩7,443 | ₩7,136 | ₩7,336 | -0.54% | 108.8만 |
|---|
| 2026.07.10 | ₩7,683 | ₩7,683 | ₩7,283 | ₩7,443 | -3.13% | 140.2만 |
|---|
| 2026.07.09 | ₩7,483 | ₩7,803 | ₩7,390 | ₩7,616 | +1.78% | 204.8만 |
|---|
| 2026.07.08 | ₩7,430 | ₩7,550 | ₩7,230 | ₩7,350 | -1.08% | 121.4만 |
|---|
| 2026.07.07 | ₩7,310 | ₩7,683 | ₩7,163 | ₩7,496 | +2.55% | 138만 |
|---|
| 2026.07.06 | ₩7,510 | ₩7,556 | ₩7,276 | ₩7,323 | -2.49% | 119.4만 |
|---|
| 2026.07.02 | ₩7,150 | ₩7,443 | ₩7,103 | ₩7,416 | +3.73% | 194.3만 |
|---|
| 2026.07.01 | ₩7,530 | ₩7,590 | ₩6,990 | ₩7,123 | -5.40% | 240.5만 |
|---|
| 2026.06.30 | ₩6,656 | ₩7,136 | ₩6,589 | ₩7,056 | +6.01% | 320.8만 |
|---|
| 2026.06.29 | ₩6,669 | ₩6,756 | ₩6,483 | ₩6,696 | +0.40% | 184.1만 |
|---|
| 2026.06.26 | ₩6,509 | ₩6,856 | ₩6,403 | ₩6,669 | +2.46% | 883.9만 |
|---|
| 2026.06.25 | ₩6,363 | ₩6,629 | ₩6,349 | ₩6,549 | +2.94% | 132.9만 |
|---|
| 2026.06.24 | ₩6,576 | ₩6,669 | ₩6,276 | ₩6,389 | -2.84% | 148.2만 |
|---|
| 2026.06.23 | ₩6,363 | ₩6,823 | ₩6,363 | ₩6,563 | +3.14% | 186.5만 |
|---|
| 2026.06.22 | ₩6,069 | ₩6,576 | ₩6,002 | ₩6,456 | +6.37% | 181.9만 |
|---|
| 2026.06.18 | ₩6,082 | ₩6,109 | ₩5,822 | ₩6,002 | -1.32% | 432.3만 |
|---|
| 2026.06.17 | ₩5,762 | ₩6,029 | ₩5,736 | ₩5,896 | +2.31% | 118.8만 |
|---|
| 2026.06.16 | ₩5,829 | ₩5,909 | ₩5,662 | ₩5,789 | -0.69% | 108.6만 |
|---|
| 2026.06.15 | ₩5,909 | ₩6,069 | ₩5,682 | ₩5,816 | -1.58% | 167.6만 |
|---|
| 2026.06.12 | ₩5,856 | ₩6,041 | ₩5,722 | ₩5,762 | -1.59% | 111.5만 |
|---|
| 2026.06.11 | ₩5,496 | ₩5,856 | ₩5,434 | ₩5,829 | +6.07% | 81.9만 |
|---|
| 2026.06.10 | ₩5,722 | ₩5,856 | ₩5,442 | ₩5,469 | -4.43% | 122.4만 |
|---|
| 2026.06.09 | ₩5,882 | ₩5,962 | ₩5,629 | ₩5,736 | -2.49% | 102.2만 |
|---|
| 2026.06.08 | ₩5,896 | ₩5,982 | ₩5,722 | ₩5,816 | -1.36% | 146.4만 |
|---|
| 2026.06.05 | ₩6,256 | ₩6,269 | ₩5,769 | ₩5,816 | -7.04% | 92.9만 |
|---|
| 2026.06.04 | ₩5,949 | ₩6,363 | ₩5,896 | ₩6,283 | +5.61% | 106.6만 |
|---|
| 2026.06.03 | ₩6,176 | ₩6,209 | ₩5,869 | ₩5,896 | -4.54% | 157.9만 |
|---|
| 2026.06.02 | ₩5,882 | ₩6,229 | ₩5,802 | ₩6,176 | +4.99% | 151만 |
|---|
| 2026.06.01 | ₩6,042 | ₩6,069 | ₩5,762 | ₩5,789 | -4.19% | 222.8만 |
|---|
| 2026.05.29 | ₩6,149 | ₩6,236 | ₩6,002 | ₩6,069 | -1.30% | 118.5만 |
|---|
| 2026.05.28 | ₩6,136 | ₩6,176 | ₩6,069 | ₩6,096 | -0.65% | 64.1만 |
|---|
| 2026.05.27 | ₩6,016 | ₩6,249 | ₩6,002 | ₩6,109 | +1.55% | 68.4만 |
|---|
| 2026.05.26 | ₩6,029 | ₩6,156 | ₩5,962 | ₩6,016 | -0.22% | 71.8만 |
|---|
| 2026.05.22 | ₩6,056 | ₩6,136 | ₩5,996 | ₩6,029 | -0.44% | 62.8만 |
|---|
| 2026.05.21 | ₩6,002 | ₩6,109 | ₩5,936 | ₩6,056 | +0.89% | 48.1만 |
|---|
| 2026.05.20 | ₩5,989 | ₩6,163 | ₩5,849 | ₩6,042 | +0.89% | 99.3만 |
|---|
| 2026.05.19 | ₩5,802 | ₩6,016 | ₩5,789 | ₩5,936 | +2.30% | 119.7만 |
|---|
| 2026.05.18 | ₩6,042 | ₩6,049 | ₩5,642 | ₩5,869 | -2.87% | 182.7만 |
|---|
| 2026.05.15 | ₩6,269 | ₩6,429 | ₩5,989 | ₩6,029 | -3.83% | 92.9만 |
|---|
| 2026.05.14 | ₩6,803 | ₩6,869 | ₩6,389 | ₩6,403 | -5.88% | 221.6만 |
|---|
| 2026.05.13 | ₩6,443 | ₩6,789 | ₩6,403 | ₩6,789 | +5.38% | 224.6만 |
|---|
| 2026.05.12 | ₩6,603 | ₩6,603 | ₩6,389 | ₩6,509 | -1.41% | 94.9만 |
|---|
| 2026.05.11 | ₩6,589 | ₩6,829 | ₩6,403 | ₩6,603 | +0.20% | 181.4만 |
|---|
| 2026.05.08 | ₩6,443 | ₩6,589 | ₩6,216 | ₩6,576 | +2.07% | 120.6만 |
|---|
| 2026.05.07 | ₩6,223 | ₩6,516 | ₩6,082 | ₩6,483 | +4.18% | 113.7만 |
|---|
| 2026.05.06 | ₩6,416 | ₩6,503 | ₩6,263 | ₩6,376 | -0.62% | 99.7만 |
|---|
| 2026.05.05 | ₩6,296 | ₩6,509 | ₩6,123 | ₩6,336 | +0.64% | 107.3만 |
|---|
| 2026.05.04 | ₩5,856 | ₩6,229 | ₩5,842 | ₩6,042 | +3.19% | 92.7만 |
|---|
| 2026.05.01 | ₩5,802 | ₩5,949 | ₩5,682 | ₩5,882 | +1.38% | 107.7만 |
|---|
| 2026.04.30 | ₩5,976 | ₩6,053 | ₩5,622 | ₩5,789 | -3.12% | 174.2만 |
|---|
| 2026.04.29 | ₩5,709 | ₩5,982 | ₩5,589 | ₩5,962 | +4.44% | 132.4만 |
|---|
| 2026.04.28 | ₩5,602 | ₩5,829 | ₩5,442 | ₩5,629 | +0.48% | 185만 |
|---|
| 2026.04.27 | ₩5,736 | ₩5,976 | ₩5,669 | ₩5,882 | +2.56% | 81.4만 |
|---|
| 2026.04.24 | ₩5,818 | ₩6,056 | ₩5,696 | ₩5,736 | -1.42% | 150.8만 |
|---|
| 2026.04.23 | ₩5,829 | ₩6,082 | ₩5,829 | ₩6,069 | +4.12% | 199.3만 |
|---|
| 2026.04.22 | ₩5,602 | ₩5,876 | ₩5,549 | ₩5,856 | +4.52% | 227.3만 |
|---|
| 2026.04.21 | ₩5,656 | ₩5,769 | ₩5,525 | ₩5,562 | -1.65% | 171.1만 |
|---|
| 2026.04.20 | ₩5,642 | ₩5,762 | ₩5,569 | ₩5,669 | +0.47% | 107.6만 |
|---|
| 2026.04.17 | ₩5,469 | ₩5,696 | ₩5,369 | ₩5,669 | +3.66% | 109.1만 |
|---|
| 2026.04.16 | ₩5,376 | ₩5,382 | ₩5,135 | ₩5,309 | -1.24% | 110.8만 |
|---|
| 2026.04.15 | ₩5,229 | ₩5,389 | ₩5,175 | ₩5,242 | +0.26% | 125.5만 |
|---|
| 2026.04.14 | ₩5,215 | ₩5,362 | ₩5,142 | ₩5,229 | +0.26% | 268.4만 |
|---|
| 2026.04.13 | ₩5,389 | ₩5,576 | ₩5,202 | ₩5,202 | -3.47% | 114.9만 |
|---|
| 2026.04.10 | ₩5,442 | ₩5,522 | ₩5,242 | ₩5,389 | -0.98% | 61.7만 |
|---|
| 2026.04.09 | ₩5,242 | ₩5,469 | ₩5,109 | ₩5,442 | +3.82% | 106.4만 |
|---|
| 2026.04.08 | ₩5,269 | ₩5,322 | ₩4,949 | ₩5,269 | 0.00% | 87.3만 |
|---|
| 2026.04.07 | ₩5,015 | ₩5,049 | ₩4,802 | ₩5,002 | -0.27% | 109.5만 |
|---|
| 2026.04.06 | ₩5,576 | ₩5,589 | ₩5,055 | ₩5,069 | -9.09% | 201.2만 |
|---|
| 2026.04.02 | ₩5,402 | ₩5,629 | ₩5,352 | ₩5,602 | +3.70% | 94만 |
|---|
| 2026.04.01 | ₩5,082 | ₩5,562 | ₩5,055 | ₩5,522 | +8.66% | 140.4만 |
|---|
| 2026.03.31 | ₩4,695 | ₩5,022 | ₩4,695 | ₩5,002 | +6.53% | 211.6만 |
|---|
| 2026.03.30 | ₩4,695 | ₩4,766 | ₩4,462 | ₩4,655 | -0.85% | 152만 |
|---|
| 2026.03.27 | ₩4,669 | ₩4,809 | ₩4,535 | ₩4,695 | +0.57% | 238.8만 |
|---|
| 2026.03.26 | ₩4,709 | ₩4,802 | ₩4,589 | ₩4,695 | -0.28% | 150.2만 |
|---|
| 2026.03.25 | ₩4,428 | ₩4,822 | ₩4,428 | ₩4,789 | +8.13% | 158.4만 |
|---|
| 2026.03.24 | ₩4,709 | ₩4,829 | ₩4,268 | ₩4,402 | -6.52% | 390.7만 |
|---|
| 2026.03.23 | ₩4,962 | ₩4,995 | ₩4,669 | ₩4,775 | -3.76% | 203.6만 |
|---|
| 2026.03.20 | ₩5,015 | ₩5,042 | ₩4,795 | ₩4,922 | -1.86% | 219.6만 |
|---|
| 2026.03.19 | ₩4,815 | ₩5,062 | ₩4,695 | ₩4,989 | +3.60% | 137.6만 |
|---|
| 2026.03.18 | ₩5,149 | ₩5,189 | ₩4,782 | ₩4,882 | -5.18% | 149.6만 |
|---|
| 2026.03.17 | ₩4,975 | ₩5,255 | ₩4,895 | ₩5,175 | +4.02% | 144.9만 |
|---|
| 2026.03.16 | ₩4,815 | ₩5,115 | ₩4,793 | ₩4,989 | +3.60% | 118.9만 |
|---|
| 2026.03.13 | ₩4,669 | ₩4,843 | ₩4,629 | ₩4,722 | +1.14% | 90만 |
|---|
| 2026.03.12 | ₩4,709 | ₩4,829 | ₩4,522 | ₩4,682 | -0.57% | 119.1만 |
|---|
| 2026.03.11 | ₩4,895 | ₩4,930 | ₩4,482 | ₩4,802 | -1.91% | 195.4만 |
|---|
| 2026.03.10 | ₩4,562 | ₩4,989 | ₩4,535 | ₩4,895 | +7.31% | 1007.9만 |
|---|
| 2026.03.09 | ₩3,988 | ₩4,535 | ₩3,935 | ₩4,522 | +13.38% | 1370.8만 |
|---|
| 2026.03.06 | ₩4,028 | ₩4,175 | ₩4,002 | ₩4,082 | +1.32% | 121만 |
|---|
| 2026.03.05 | ₩4,095 | ₩4,215 | ₩3,955 | ₩4,162 | +1.63% | 142.7만 |
|---|
| 2026.03.04 | ₩4,068 | ₩4,262 | ₩4,068 | ₩4,135 | +1.64% | 110.6만 |
|---|
| 2026.03.03 | ₩4,002 | ₩4,108 | ₩3,888 | ₩4,055 | +1.33% | 132.7만 |
|---|
| 2026.03.02 | ₩3,775 | ₩4,150 | ₩3,668 | ₩4,068 | +7.77% | 486.7만 |
|---|
| 2026.02.27 | ₩4,108 | ₩4,188 | ₩3,802 | ₩3,828 | -6.82% | 172.7만 |
|---|
| 2026.02.26 | ₩4,228 | ₩4,228 | ₩3,735 | ₩4,175 | -1.26% | 157.7만 |
|---|
| 2026.02.25 | ₩4,509 | ₩4,562 | ₩4,322 | ₩4,415 | -2.07% | 103.6만 |
|---|
| 2026.02.24 | ₩4,362 | ₩4,582 | ₩4,335 | ₩4,482 | +2.75% | 156.3만 |
|---|
| 2026.02.23 | ₩4,322 | ₩4,415 | ₩4,195 | ₩4,335 | +0.31% | 181.4만 |
|---|
| 2026.02.20 | ₩4,268 | ₩4,435 | ₩4,174 | ₩4,322 | +1.25% | 138.1만 |
|---|
| 2026.02.19 | ₩4,202 | ₩4,388 | ₩4,162 | ₩4,308 | +2.54% | 139.5만 |
|---|
| 2026.02.18 | ₩4,375 | ₩4,375 | ₩4,148 | ₩4,228 | -3.35% | 98.1만 |
|---|
| 2026.02.17 | ₩4,255 | ₩4,509 | ₩4,158 | ₩4,348 | +2.19% | 115.4만 |
|---|
| 2026.02.13 | ₩4,482 | ₩4,535 | ₩4,222 | ₩4,255 | -5.06% | 78.3만 |
|---|
| 2026.02.12 | ₩4,562 | ₩4,575 | ₩4,335 | ₩4,482 | -1.75% | 70.2만 |
|---|
| 2026.02.11 | ₩4,869 | ₩4,902 | ₩4,471 | ₩4,522 | -7.12% | 82.2만 |
|---|
| 2026.02.10 | ₩4,962 | ₩5,042 | ₩4,803 | ₩4,869 | -1.88% | 80만 |
|---|
| 2026.02.09 | ₩4,749 | ₩5,002 | ₩4,562 | ₩4,922 | +3.65% | 62만 |
|---|
| 2026.02.06 | ₩4,482 | ₩4,869 | ₩4,402 | ₩4,762 | +6.25% | 157.3만 |
|---|
| 2026.02.05 | ₩4,722 | ₩4,862 | ₩4,495 | ₩4,522 | -4.24% | 72만 |
|---|
| 2026.02.04 | ₩4,669 | ₩4,795 | ₩4,562 | ₩4,722 | +1.14% | 88.7만 |
|---|
| 2026.02.03 | ₩4,735 | ₩4,782 | ₩4,562 | ₩4,629 | -2.25% | 103.2만 |
|---|
| 2026.02.02 | ₩4,615 | ₩4,975 | ₩4,509 | ₩4,815 | +4.34% | 176만 |
|---|
| 2026.01.30 | ₩4,735 | ₩5,066 | ₩4,635 | ₩4,682 | -1.13% | 114.5만 |
|---|
| 2026.01.29 | ₩4,709 | ₩4,838 | ₩4,562 | ₩4,575 | -2.83% | 76.2만 |
|---|
| 2026.01.28 | ₩5,202 | ₩5,229 | ₩4,675 | ₩4,682 | -10.00% | 157.1만 |
|---|
| 2026.01.27 | ₩5,122 | ₩5,322 | ₩5,042 | ₩5,162 | +0.78% | 120.8만 |
|---|
| 2026.01.26 | ₩6,029 | ₩6,096 | ₩4,942 | ₩5,095 | -15.49% | 238.2만 |
|---|
| 2026.01.23 | ₩6,029 | ₩6,456 | ₩5,849 | ₩6,002 | -0.44% | 255.9만 |
|---|
| 2026.01.22 | ₩5,949 | ₩6,249 | ₩5,522 | ₩6,042 | +1.57% | 298.3만 |
|---|
| 2026.01.21 | ₩5,656 | ₩6,403 | ₩5,376 | ₩5,896 | +4.25% | 506.4만 |
|---|
| 2026.01.20 | ₩3,935 | ₩6,523 | ₩3,935 | ₩5,909 | +50.17% | 3489.3만 |
|---|
| 2026.01.16 | ₩3,588 | ₩3,588 | ₩3,481 | ₩3,495 | -2.60% | 76.6만 |
|---|
| 2026.01.15 | ₩3,668 | ₩3,695 | ₩3,521 | ₩3,561 | -2.91% | 50.1만 |
|---|
| 2026.01.14 | ₩3,628 | ₩3,748 | ₩3,601 | ₩3,655 | +0.74% | 39.8만 |
|---|
| 2026.01.13 | ₩3,521 | ₩3,655 | ₩3,448 | ₩3,615 | +2.65% | 56.5만 |
|---|
| 2026.01.12 | ₩3,481 | ₩3,575 | ₩3,335 | ₩3,548 | +1.92% | 125.6만 |
|---|
| 2026.01.09 | ₩3,575 | ₩3,648 | ₩3,508 | ₩3,521 | -1.49% | 49.6만 |
|---|
| 2026.01.08 | ₩3,535 | ₩3,588 | ₩3,448 | ₩3,575 | +1.13% | 77.3만 |
|---|
| 2026.01.07 | ₩3,535 | ₩3,666 | ₩3,468 | ₩3,575 | +1.13% | 110만 |
|---|
| 2026.01.06 | ₩3,682 | ₩3,722 | ₩3,321 | ₩3,535 | -3.99% | 304.6만 |
|---|
| 2026.01.05 | ₩3,868 | ₩3,868 | ₩3,441 | ₩3,535 | -8.62% | 102.2만 |
|---|
| 2026.01.02 | ₩4,015 | ₩4,055 | ₩3,755 | ₩3,842 | -4.32% | 129.1만 |
|---|
| 2025.12.31 | ₩3,868 | ₩4,035 | ₩3,868 | ₩4,015 | +3.79% | 46.3만 |
|---|
| 2025.12.30 | ₩4,028 | ₩4,028 | ₩3,844 | ₩3,868 | -3.97% | 37.5만 |
|---|
| 2025.12.29 | ₩4,028 | ₩4,062 | ₩3,975 | ₩4,015 | -0.33% | 43.7만 |
|---|
| 2025.12.26 | ₩4,055 | ₩4,062 | ₩3,982 | ₩4,042 | -0.33% | 49.9만 |
|---|
| 2025.12.24 | ₩3,882 | ₩4,122 | ₩3,882 | ₩4,055 | +4.47% | 44만 |
|---|
| 2025.12.23 | ₩4,068 | ₩4,082 | ₩3,708 | ₩3,868 | -4.92% | 172.6만 |
|---|
| 2025.12.22 | ₩4,122 | ₩4,182 | ₩4,035 | ₩4,095 | -0.65% | 55.1만 |
|---|
| 2025.12.19 | ₩4,122 | ₩4,308 | ₩4,068 | ₩4,188 | +1.62% | 246.6만 |
|---|
| 2025.12.18 | ₩4,042 | ₩4,195 | ₩4,042 | ₩4,108 | +1.65% | 68.3만 |
|---|
| 2025.12.17 | ₩4,348 | ₩4,348 | ₩4,042 | ₩4,042 | -7.06% | 104.6만 |
|---|
| 2025.12.16 | ₩4,242 | ₩4,415 | ₩4,148 | ₩4,282 | +0.94% | 175.3만 |
|---|
| 2025.12.15 | ₩4,335 | ₩4,515 | ₩4,215 | ₩4,228 | -2.46% | 153.3만 |
|---|
| 2025.12.12 | ₩4,549 | ₩4,551 | ₩4,328 | ₩4,335 | -4.69% | 164.7만 |
|---|
| 2025.12.11 | ₩4,388 | ₩4,635 | ₩4,311 | ₩4,482 | +2.13% | 196.7만 |
|---|
| 2025.12.10 | ₩4,282 | ₩4,388 | ₩4,162 | ₩4,362 | +1.87% | 151.6만 |
|---|
| 2025.12.09 | ₩4,402 | ₩4,435 | ₩4,255 | ₩4,282 | -2.73% | 138.6만 |
|---|
| 2025.12.08 | ₩3,988 | ₩4,468 | ₩3,910 | ₩4,375 | +9.70% | 185만 |
|---|
| 2025.12.05 | ₩4,002 | ₩4,042 | ₩3,868 | ₩3,895 | -2.67% | 83.4만 |
|---|
| 2025.12.04 | ₩3,668 | ₩4,102 | ₩3,628 | ₩4,015 | +9.45% | 161.7만 |
|---|
| 2025.12.03 | ₩3,615 | ₩3,862 | ₩3,548 | ₩3,708 | +2.58% | 84.9만 |
|---|
| 2025.12.02 | ₩3,521 | ₩3,655 | ₩3,455 | ₩3,601 | +2.27% | 143.8만 |
|---|
| 2025.12.01 | ₩3,722 | ₩3,762 | ₩3,481 | ₩3,481 | -6.45% | 121.2만 |
|---|
| 2025.11.28 | ₩3,868 | ₩3,894 | ₩3,682 | ₩3,775 | -2.41% | 50.5만 |
|---|
| 2025.11.26 | ₩3,641 | ₩3,868 | ₩3,601 | ₩3,842 | +5.49% | 127.6만 |
|---|
| 2025.11.25 | ₩3,682 | ₩3,688 | ₩3,535 | ₩3,641 | -1.09% | 83만 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,708 | ₩3,281 | ₩3,668 | +8.70% | 206.8만 |
|---|
| 2025.11.21 | ₩3,124 | ₩3,415 | ₩3,124 | ₩3,348 | +7.17% | 90.6만 |
|---|
| 2025.11.20 | ₩3,295 | ₩3,428 | ₩3,181 | ₩3,215 | -2.43% | 86만 |
|---|
| 2025.11.19 | ₩3,335 | ₩3,401 | ₩3,208 | ₩3,281 | -1.60% | 77.3만 |
|---|
| 2025.11.18 | ₩3,268 | ₩3,401 | ₩3,175 | ₩3,321 | +1.63% | 78만 |
|---|
| 2025.11.17 | ₩3,348 | ₩3,468 | ₩3,235 | ₩3,268 | -2.39% | 105.7만 |
|---|
| 2025.11.14 | ₩3,041 | ₩3,476 | ₩3,001 | ₩3,361 | +10.53% | 243.4만 |
|---|
| 2025.11.13 | ₩3,188 | ₩3,228 | ₩3,008 | ₩3,095 | -2.93% | 82만 |
|---|
| 2025.11.12 | ₩3,055 | ₩3,255 | ₩3,001 | ₩3,215 | +5.24% | 175.8만 |
|---|
| 2025.11.11 | ₩2,801 | ₩3,121 | ₩2,801 | ₩3,068 | +9.52% | 97.1만 |
|---|
| 2025.11.10 | ₩3,121 | ₩3,293 | ₩2,828 | ₩2,841 | -8.97% | 111.1만 |
|---|
| 2025.11.07 | ₩3,015 | ₩3,141 | ₩2,868 | ₩3,095 | +2.65% | 114.4만 |
|---|
| 2025.11.06 | ₩3,055 | ₩3,520 | ₩2,928 | ₩3,028 | -0.87% | 283.9만 |
|---|
| 2025.11.05 | ₩3,145 | ₩3,148 | ₩2,834 | ₩3,015 | -4.16% | 354.5만 |
|---|
| 2025.11.04 | ₩3,335 | ₩3,467 | ₩3,081 | ₩3,148 | -5.60% | 111.4만 |
|---|
| 2025.11.03 | ₩3,535 | ₩3,601 | ₩3,201 | ₩3,415 | -3.40% | 124만 |
|---|
| 2025.10.31 | ₩3,268 | ₩3,495 | ₩3,255 | ₩3,361 | +2.86% | 123.3만 |
|---|
| 2025.10.30 | ₩3,081 | ₩3,321 | ₩3,028 | ₩3,321 | +7.79% | 132.1만 |
|---|
| 2025.10.29 | ₩3,201 | ₩3,228 | ₩2,988 | ₩3,121 | -2.50% | 120.3만 |
|---|
| 2025.10.28 | ₩3,168 | ₩3,295 | ₩3,068 | ₩3,188 | +0.63% | 89.1만 |
|---|
| 2025.10.27 | ₩2,868 | ₩3,188 | ₩2,868 | ₩3,121 | +8.84% | 133.8만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,108 | ₩2,794 | ₩2,868 | -4.87% | 191.2만 |
|---|
| 2025.10.23 | ₩3,001 | ₩3,135 | ₩2,961 | ₩3,015 | +0.44% | 89.3만 |
|---|
| 2025.10.22 | ₩3,108 | ₩3,348 | ₩2,921 | ₩3,015 | -3.00% | 217.3만 |
|---|
| 2025.10.21 | ₩2,708 | ₩3,295 | ₩2,708 | ₩3,175 | +17.24% | 369.7만 |
|---|
| 2025.10.20 | ₩2,628 | ₩2,721 | ₩2,574 | ₩2,681 | +2.03% | 72.6만 |
|---|
| 2025.10.17 | ₩2,668 | ₩2,761 | ₩2,508 | ₩2,534 | -5.00% | 73.5만 |
|---|
| 2025.10.16 | ₩2,561 | ₩2,801 | ₩2,534 | ₩2,734 | +6.77% | 136.9만 |
|---|
| 2025.10.15 | ₩2,468 | ₩2,614 | ₩2,441 | ₩2,574 | +4.32% | 188.2만 |
|---|
| 2025.10.14 | ₩2,521 | ₩2,521 | ₩2,321 | ₩2,414 | -4.23% | 169.1만 |
|---|
| 2025.10.13 | ₩2,548 | ₩2,601 | ₩2,508 | ₩2,548 | 0.00% | 92만 |
|---|
| 2025.10.10 | ₩2,628 | ₩2,628 | ₩2,474 | ₩2,494 | -5.08% | 59.3만 |
|---|