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 | ₩5,027 | ₩5,268 | ₩4,867 | ₩5,121 | +1.86% | 506만 |
| 2026.10.08 | ₩4,506 | ₩5,101 | ₩4,255 | ₩5,067 | +12.46% | 873.5만 |
| 2026.10.07 | ₩4,807 | ₩4,840 | ₩4,432 | ₩4,546 | -5.42% | 900.1만 |
| 2026.10.06 | ₩5,642 | ₩5,669 | ₩4,880 | ₩4,947 | -12.32% | 353만 |
| 2026.10.05 | ₩5,803 | ₩5,896 | ₩5,435 | ₩5,709 | -1.61% | 701.5만 |
| 2026.10.02 | ₩5,937 | ₩6,044 | ₩5,622 | ₩5,870 | -1.13% | 620.9만 |
| 2026.10.01 | ₩6,926 | ₩6,926 | ₩5,816 | ₩5,896 | -14.86% | 517.3만 |
| 2026.09.30 | ₩7,086 | ₩7,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,033 |
| -0.75% |
| 226.4만 |
| 2026.09.29 | ₩7,247 | ₩7,287 | ₩6,893 | ₩7,060 | -2.58% | 205.2만 |
|---|
| 2026.09.28 | ₩6,779 | ₩7,307 | ₩6,712 | ₩7,260 | +7.10% | 242.9만 |
|---|
| 2026.09.25 | ₩7,207 | ₩7,405 | ₩6,812 | ₩6,886 | -4.45% | 147.4만 |
|---|
| 2026.09.24 | ₩7,006 | ₩7,274 | ₩6,879 | ₩7,193 | +2.67% | 248.9만 |
|---|
| 2026.09.23 | ₩7,621 | ₩7,675 | ₩6,732 | ₩7,033 | -7.72% | 196.3만 |
|---|
| 2026.09.22 | ₩7,528 | ₩7,708 | ₩7,354 | ₩7,648 | +1.60% | 287.9만 |
|---|
| 2026.09.21 | ₩7,421 | ₩7,514 | ₩7,220 | ₩7,447 | +0.36% | 152.1만 |
|---|
| 2026.09.18 | ₩7,233 | ₩7,401 | ₩7,167 | ₩7,354 | +1.66% | 468.8만 |
|---|
| 2026.09.17 | ₩7,180 | ₩7,521 | ₩7,140 | ₩7,220 | +0.56% | 382.3만 |
|---|
| 2026.09.16 | ₩7,407 | ₩7,434 | ₩6,652 | ₩7,113 | -3.97% | 577.1만 |
|---|
| 2026.09.15 | ₩7,488 | ₩7,514 | ₩7,227 | ₩7,387 | -1.34% | 133만 |
|---|
| 2026.09.14 | ₩7,073 | ₩7,641 | ₩7,073 | ₩7,541 | +6.62% | 583.8만 |
|---|
| 2026.09.11 | ₩7,354 | ₩7,481 | ₩6,913 | ₩7,113 | -3.27% | 327.8만 |
|---|
| 2026.09.10 | ₩7,421 | ₩7,427 | ₩7,200 | ₩7,361 | -0.81% | 221.1만 |
|---|
| 2026.09.09 | ₩8,123 | ₩8,123 | ₩7,233 | ₩7,434 | -8.48% | 367.8만 |
|---|
| 2026.09.08 | ₩8,129 | ₩8,216 | ₩7,909 | ₩8,103 | -0.33% | 306.1만 |
|---|
| 2026.09.04 | ₩7,976 | ₩8,283 | ₩7,849 | ₩8,250 | +3.44% | 174.7만 |
|---|
| 2026.09.03 | ₩8,343 | ₩8,383 | ₩7,882 | ₩7,956 | -4.65% | 139.2만 |
|---|
| 2026.09.02 | ₩8,143 | ₩8,343 | ₩7,855 | ₩8,263 | +1.48% | 155만 |
|---|
| 2026.09.01 | ₩8,143 | ₩8,343 | ₩7,956 | ₩8,049 | -1.15% | 148.7만 |
|---|
| 2026.08.31 | ₩7,982 | ₩8,103 | ₩7,815 | ₩8,089 | +1.34% | 163.3만 |
|---|
| 2026.08.28 | ₩8,156 | ₩8,263 | ₩7,956 | ₩8,036 | -1.48% | 122.1만 |
|---|
| 2026.08.27 | ₩8,223 | ₩8,430 | ₩8,183 | ₩8,236 | +0.16% | 140.9만 |
|---|
| 2026.08.26 | ₩8,731 | ₩8,731 | ₩8,116 | ₩8,276 | -5.21% | 173.6만 |
|---|
| 2026.08.25 | ₩8,504 | ₩8,825 | ₩8,223 | ₩8,738 | +2.75% | 335.3만 |
|---|
| 2026.08.24 | ₩8,490 | ₩8,557 | ₩8,049 | ₩8,437 | -0.63% | 127.3만 |
|---|
| 2026.08.21 | ₩8,504 | ₩8,691 | ₩8,410 | ₩8,571 | +0.79% | 220.8만 |
|---|
| 2026.08.20 | ₩8,490 | ₩8,637 | ₩8,250 | ₩8,464 | -0.31% | 151.4만 |
|---|
| 2026.08.19 | ₩8,557 | ₩8,623 | ₩8,290 | ₩8,611 | +0.62% | 206.5만 |
|---|
| 2026.08.18 | ₩7,862 | ₩8,444 | ₩7,827 | ₩8,430 | +7.23% | 201.3만 |
|---|
| 2026.08.17 | ₩7,648 | ₩7,962 | ₩7,601 | ₩7,915 | +3.50% | 108.6만 |
|---|
| 2026.08.14 | ₩7,782 | ₩7,828 | ₩7,541 | ₩7,728 | -0.69% | 66.6만 |
|---|
| 2026.08.13 | ₩7,889 | ₩8,096 | ₩7,771 | ₩7,835 | -0.68% | 106.6만 |
|---|
| 2026.08.12 | ₩7,942 | ₩7,982 | ₩7,808 | ₩7,808 | -1.68% | 93.7만 |
|---|
| 2026.08.11 | ₩7,889 | ₩7,935 | ₩7,755 | ₩7,915 | +0.34% | 121만 |
|---|
| 2026.08.10 | ₩7,915 | ₩8,009 | ₩7,581 | ₩7,889 | -0.34% | 159.4만 |
|---|
| 2026.08.07 | ₩8,129 | ₩8,330 | ₩7,554 | ₩7,902 | -2.80% | 238.8만 |
|---|
| 2026.08.06 | ₩8,477 | ₩8,611 | ₩7,889 | ₩8,143 | -3.94% | 282.2만 |
|---|
| 2026.08.05 | ₩8,009 | ₩8,711 | ₩7,902 | ₩8,504 | +6.18% | 567.6만 |
|---|
| 2026.08.04 | ₩7,528 | ₩8,083 | ₩7,474 | ₩7,996 | +6.22% | 257.7만 |
|---|
| 2026.08.03 | ₩6,939 | ₩7,421 | ₩6,699 | ₩7,394 | +6.55% | 195.2만 |
|---|
| 2026.07.31 | ₩7,086 | ₩7,140 | ₩6,812 | ₩6,953 | -1.89% | 163.8만 |
|---|
| 2026.07.30 | ₩6,859 | ₩7,260 | ₩6,699 | ₩7,113 | +3.70% | 190.5만 |
|---|
| 2026.07.29 | ₩7,140 | ₩7,153 | ₩6,752 | ₩6,846 | -4.12% | 117.8만 |
|---|
| 2026.07.28 | ₩7,140 | ₩7,173 | ₩6,926 | ₩7,127 | -0.19% | 155.3만 |
|---|
| 2026.07.27 | ₩7,073 | ₩7,508 | ₩6,953 | ₩7,180 | +1.51% | 486만 |
|---|
| 2026.07.24 | ₩7,381 | ₩7,407 | ₩6,966 | ₩6,993 | -5.25% | 76.1만 |
|---|
| 2026.07.23 | ₩7,367 | ₩7,514 | ₩7,173 | ₩7,327 | -0.54% | 88만 |
|---|
| 2026.07.22 | ₩7,608 | ₩7,608 | ₩7,367 | ₩7,514 | -1.23% | 96.4만 |
|---|
| 2026.07.21 | ₩7,421 | ₩7,608 | ₩7,300 | ₩7,608 | +2.52% | 135.8만 |
|---|
| 2026.07.20 | ₩7,655 | ₩7,862 | ₩7,394 | ₩7,447 | -2.71% | 86.7만 |
|---|
| 2026.07.17 | ₩7,086 | ₩7,621 | ₩7,006 | ₩7,595 | +7.17% | 125.4만 |
|---|
| 2026.07.16 | ₩7,474 | ₩7,541 | ₩7,046 | ₩7,167 | -4.11% | 209.6만 |
|---|
| 2026.07.15 | ₩7,233 | ₩7,608 | ₩7,100 | ₩7,488 | +3.51% | 607.8만 |
|---|
| 2026.07.14 | ₩7,552 | ₩7,552 | ₩7,153 | ₩7,260 | -3.86% | 83.2만 |
|---|
| 2026.07.13 | ₩7,394 | ₩7,461 | ₩7,153 | ₩7,354 | -0.54% | 108.8만 |
|---|
| 2026.07.10 | ₩7,701 | ₩7,701 | ₩7,300 | ₩7,461 | -3.13% | 140.2만 |
|---|
| 2026.07.09 | ₩7,501 | ₩7,822 | ₩7,407 | ₩7,635 | +1.78% | 204.8만 |
|---|
| 2026.07.08 | ₩7,447 | ₩7,568 | ₩7,247 | ₩7,367 | -1.08% | 121.4만 |
|---|
| 2026.07.07 | ₩7,327 | ₩7,701 | ₩7,180 | ₩7,514 | +2.55% | 138만 |
|---|
| 2026.07.06 | ₩7,528 | ₩7,574 | ₩7,294 | ₩7,340 | -2.49% | 119.4만 |
|---|
| 2026.07.02 | ₩7,167 | ₩7,461 | ₩7,120 | ₩7,434 | +3.73% | 194.3만 |
|---|
| 2026.07.01 | ₩7,548 | ₩7,608 | ₩7,006 | ₩7,140 | -5.40% | 240.5만 |
|---|
| 2026.06.30 | ₩6,672 | ₩7,153 | ₩6,605 | ₩7,073 | +6.01% | 320.8만 |
|---|
| 2026.06.29 | ₩6,685 | ₩6,772 | ₩6,498 | ₩6,712 | +0.40% | 184.1만 |
|---|
| 2026.06.26 | ₩6,525 | ₩6,872 | ₩6,418 | ₩6,685 | +2.46% | 883.9만 |
|---|
| 2026.06.25 | ₩6,378 | ₩6,645 | ₩6,364 | ₩6,565 | +2.94% | 132.9만 |
|---|
| 2026.06.24 | ₩6,592 | ₩6,685 | ₩6,291 | ₩6,405 | -2.84% | 148.2만 |
|---|
| 2026.06.23 | ₩6,378 | ₩6,839 | ₩6,378 | ₩6,578 | +3.14% | 186.5만 |
|---|
| 2026.06.22 | ₩6,084 | ₩6,592 | ₩6,017 | ₩6,471 | +6.37% | 181.9만 |
|---|
| 2026.06.18 | ₩6,097 | ₩6,124 | ₩5,836 | ₩6,017 | -1.32% | 432.3만 |
|---|
| 2026.06.17 | ₩5,776 | ₩6,044 | ₩5,749 | ₩5,910 | +2.31% | 118.8만 |
|---|
| 2026.06.16 | ₩5,843 | ₩5,923 | ₩5,676 | ₩5,803 | -0.69% | 108.6만 |
|---|
| 2026.06.15 | ₩5,923 | ₩6,084 | ₩5,696 | ₩5,830 | -1.58% | 167.6만 |
|---|
| 2026.06.12 | ₩5,870 | ₩6,056 | ₩5,736 | ₩5,776 | -1.59% | 111.5만 |
|---|
| 2026.06.11 | ₩5,509 | ₩5,870 | ₩5,447 | ₩5,843 | +6.07% | 81.9만 |
|---|
| 2026.06.10 | ₩5,736 | ₩5,870 | ₩5,455 | ₩5,482 | -4.43% | 122.4만 |
|---|
| 2026.06.09 | ₩5,896 | ₩5,977 | ₩5,642 | ₩5,749 | -2.49% | 102.2만 |
|---|
| 2026.06.08 | ₩5,910 | ₩5,997 | ₩5,736 | ₩5,830 | -1.36% | 146.4만 |
|---|
| 2026.06.05 | ₩6,271 | ₩6,284 | ₩5,783 | ₩5,830 | -7.04% | 92.9만 |
|---|
| 2026.06.04 | ₩5,963 | ₩6,378 | ₩5,910 | ₩6,298 | +5.61% | 106.6만 |
|---|
| 2026.06.03 | ₩6,191 | ₩6,224 | ₩5,883 | ₩5,910 | -4.54% | 157.9만 |
|---|
| 2026.06.02 | ₩5,896 | ₩6,244 | ₩5,816 | ₩6,191 | +4.99% | 151만 |
|---|
| 2026.06.01 | ₩6,057 | ₩6,084 | ₩5,776 | ₩5,803 | -4.19% | 222.8만 |
|---|
| 2026.05.29 | ₩6,164 | ₩6,251 | ₩6,017 | ₩6,084 | -1.30% | 118.5만 |
|---|
| 2026.05.28 | ₩6,150 | ₩6,191 | ₩6,084 | ₩6,110 | -0.65% | 64.1만 |
|---|
| 2026.05.27 | ₩6,030 | ₩6,264 | ₩6,017 | ₩6,124 | +1.55% | 68.4만 |
|---|
| 2026.05.26 | ₩6,044 | ₩6,171 | ₩5,977 | ₩6,030 | -0.22% | 71.8만 |
|---|
| 2026.05.22 | ₩6,070 | ₩6,150 | ₩6,010 | ₩6,044 | -0.44% | 62.8만 |
|---|
| 2026.05.21 | ₩6,017 | ₩6,124 | ₩5,950 | ₩6,070 | +0.89% | 48.1만 |
|---|
| 2026.05.20 | ₩6,003 | ₩6,177 | ₩5,863 | ₩6,057 | +0.89% | 99.3만 |
|---|
| 2026.05.19 | ₩5,816 | ₩6,030 | ₩5,803 | ₩5,950 | +2.30% | 119.7만 |
|---|
| 2026.05.18 | ₩6,057 | ₩6,064 | ₩5,656 | ₩5,883 | -2.87% | 182.7만 |
|---|
| 2026.05.15 | ₩6,284 | ₩6,445 | ₩6,003 | ₩6,044 | -3.83% | 92.9만 |
|---|
| 2026.05.14 | ₩6,819 | ₩6,886 | ₩6,405 | ₩6,418 | -5.88% | 221.6만 |
|---|
| 2026.05.13 | ₩6,458 | ₩6,806 | ₩6,418 | ₩6,806 | +5.38% | 224.6만 |
|---|
| 2026.05.12 | ₩6,618 | ₩6,618 | ₩6,405 | ₩6,525 | -1.41% | 94.9만 |
|---|
| 2026.05.11 | ₩6,605 | ₩6,846 | ₩6,418 | ₩6,618 | +0.20% | 181.4만 |
|---|
| 2026.05.08 | ₩6,458 | ₩6,605 | ₩6,231 | ₩6,592 | +2.07% | 120.6만 |
|---|
| 2026.05.07 | ₩6,237 | ₩6,532 | ₩6,097 | ₩6,498 | +4.18% | 113.7만 |
|---|
| 2026.05.06 | ₩6,431 | ₩6,518 | ₩6,277 | ₩6,391 | -0.62% | 99.7만 |
|---|
| 2026.05.05 | ₩6,311 | ₩6,525 | ₩6,137 | ₩6,351 | +0.64% | 107.3만 |
|---|
| 2026.05.04 | ₩5,870 | ₩6,244 | ₩5,856 | ₩6,057 | +3.19% | 92.7만 |
|---|
| 2026.05.01 | ₩5,816 | ₩5,963 | ₩5,696 | ₩5,896 | +1.38% | 107.7만 |
|---|
| 2026.04.30 | ₩5,990 | ₩6,068 | ₩5,636 | ₩5,803 | -3.12% | 174.2만 |
|---|
| 2026.04.29 | ₩5,723 | ₩5,997 | ₩5,602 | ₩5,977 | +4.44% | 132.4만 |
|---|
| 2026.04.28 | ₩5,616 | ₩5,843 | ₩5,455 | ₩5,642 | +0.48% | 185만 |
|---|
| 2026.04.27 | ₩5,749 | ₩5,990 | ₩5,683 | ₩5,896 | +2.56% | 81.4만 |
|---|
| 2026.04.24 | ₩5,832 | ₩6,070 | ₩5,709 | ₩5,749 | -1.42% | 150.8만 |
|---|
| 2026.04.23 | ₩5,843 | ₩6,097 | ₩5,843 | ₩6,084 | +4.12% | 199.3만 |
|---|
| 2026.04.22 | ₩5,616 | ₩5,890 | ₩5,562 | ₩5,870 | +4.52% | 227.3만 |
|---|
| 2026.04.21 | ₩5,669 | ₩5,783 | ₩5,538 | ₩5,576 | -1.65% | 171.1만 |
|---|
| 2026.04.20 | ₩5,656 | ₩5,776 | ₩5,582 | ₩5,683 | +0.47% | 107.6만 |
|---|
| 2026.04.17 | ₩5,482 | ₩5,709 | ₩5,382 | ₩5,683 | +3.66% | 109.1만 |
|---|
| 2026.04.16 | ₩5,388 | ₩5,395 | ₩5,148 | ₩5,321 | -1.24% | 110.8만 |
|---|
| 2026.04.15 | ₩5,241 | ₩5,402 | ₩5,188 | ₩5,255 | +0.26% | 125.5만 |
|---|
| 2026.04.14 | ₩5,228 | ₩5,375 | ₩5,154 | ₩5,241 | +0.26% | 268.4만 |
|---|
| 2026.04.13 | ₩5,402 | ₩5,589 | ₩5,215 | ₩5,215 | -3.47% | 114.9만 |
|---|
| 2026.04.10 | ₩5,455 | ₩5,535 | ₩5,255 | ₩5,402 | -0.98% | 61.7만 |
|---|
| 2026.04.09 | ₩5,255 | ₩5,482 | ₩5,121 | ₩5,455 | +3.82% | 106.4만 |
|---|
| 2026.04.08 | ₩5,281 | ₩5,335 | ₩4,960 | ₩5,281 | 0.00% | 87.3만 |
|---|
| 2026.04.07 | ₩5,027 | ₩5,061 | ₩4,813 | ₩5,014 | -0.27% | 109.5만 |
|---|
| 2026.04.06 | ₩5,589 | ₩5,602 | ₩5,067 | ₩5,081 | -9.09% | 201.2만 |
|---|
| 2026.04.02 | ₩5,415 | ₩5,642 | ₩5,364 | ₩5,616 | +3.70% | 94만 |
|---|
| 2026.04.01 | ₩5,094 | ₩5,576 | ₩5,067 | ₩5,535 | +8.66% | 140.4만 |
|---|
| 2026.03.31 | ₩4,706 | ₩5,034 | ₩4,706 | ₩5,014 | +6.53% | 211.6만 |
|---|
| 2026.03.30 | ₩4,706 | ₩4,777 | ₩4,472 | ₩4,666 | -0.85% | 152만 |
|---|
| 2026.03.27 | ₩4,680 | ₩4,820 | ₩4,546 | ₩4,706 | +0.57% | 238.8만 |
|---|
| 2026.03.26 | ₩4,720 | ₩4,813 | ₩4,599 | ₩4,706 | -0.28% | 150.2만 |
|---|
| 2026.03.25 | ₩4,439 | ₩4,833 | ₩4,439 | ₩4,800 | +8.13% | 158.4만 |
|---|
| 2026.03.24 | ₩4,720 | ₩4,840 | ₩4,279 | ₩4,412 | -6.52% | 390.7만 |
|---|
| 2026.03.23 | ₩4,974 | ₩5,007 | ₩4,680 | ₩4,787 | -3.76% | 203.6만 |
|---|
| 2026.03.20 | ₩5,027 | ₩5,054 | ₩4,807 | ₩4,934 | -1.86% | 219.6만 |
|---|
| 2026.03.19 | ₩4,827 | ₩5,074 | ₩4,706 | ₩5,001 | +3.60% | 137.6만 |
|---|
| 2026.03.18 | ₩5,161 | ₩5,201 | ₩4,793 | ₩4,894 | -5.18% | 149.6만 |
|---|
| 2026.03.17 | ₩4,987 | ₩5,268 | ₩4,907 | ₩5,188 | +4.02% | 144.9만 |
|---|
| 2026.03.16 | ₩4,827 | ₩5,128 | ₩4,804 | ₩5,001 | +3.60% | 118.9만 |
|---|
| 2026.03.13 | ₩4,680 | ₩4,855 | ₩4,640 | ₩4,733 | +1.14% | 90만 |
|---|
| 2026.03.12 | ₩4,720 | ₩4,840 | ₩4,533 | ₩4,693 | -0.57% | 119.1만 |
|---|
| 2026.03.11 | ₩4,907 | ₩4,942 | ₩4,493 | ₩4,813 | -1.91% | 195.4만 |
|---|
| 2026.03.10 | ₩4,573 | ₩5,001 | ₩4,546 | ₩4,907 | +7.31% | 1007.9만 |
|---|
| 2026.03.09 | ₩3,998 | ₩4,546 | ₩3,944 | ₩4,533 | +13.38% | 1370.8만 |
|---|
| 2026.03.06 | ₩4,038 | ₩4,185 | ₩4,011 | ₩4,091 | +1.32% | 121만 |
|---|
| 2026.03.05 | ₩4,105 | ₩4,225 | ₩3,964 | ₩4,172 | +1.63% | 142.7만 |
|---|
| 2026.03.04 | ₩4,078 | ₩4,272 | ₩4,078 | ₩4,145 | +1.64% | 110.6만 |
|---|
| 2026.03.03 | ₩4,011 | ₩4,118 | ₩3,898 | ₩4,065 | +1.33% | 132.7만 |
|---|
| 2026.03.02 | ₩3,784 | ₩4,160 | ₩3,677 | ₩4,078 | +7.77% | 486.7만 |
|---|
| 2026.02.27 | ₩4,118 | ₩4,198 | ₩3,811 | ₩3,837 | -6.82% | 172.7만 |
|---|
| 2026.02.26 | ₩4,238 | ₩4,238 | ₩3,744 | ₩4,185 | -1.26% | 157.7만 |
|---|
| 2026.02.25 | ₩4,519 | ₩4,573 | ₩4,332 | ₩4,426 | -2.07% | 103.6만 |
|---|
| 2026.02.24 | ₩4,372 | ₩4,593 | ₩4,345 | ₩4,493 | +2.75% | 156.3만 |
|---|
| 2026.02.23 | ₩4,332 | ₩4,426 | ₩4,205 | ₩4,345 | +0.31% | 181.4만 |
|---|
| 2026.02.20 | ₩4,279 | ₩4,446 | ₩4,184 | ₩4,332 | +1.25% | 138.1만 |
|---|
| 2026.02.19 | ₩4,212 | ₩4,399 | ₩4,172 | ₩4,319 | +2.54% | 139.5만 |
|---|
| 2026.02.18 | ₩4,386 | ₩4,386 | ₩4,158 | ₩4,238 | -3.35% | 98.1만 |
|---|
| 2026.02.17 | ₩4,265 | ₩4,519 | ₩4,168 | ₩4,359 | +2.19% | 115.4만 |
|---|
| 2026.02.13 | ₩4,493 | ₩4,546 | ₩4,232 | ₩4,265 | -5.06% | 78.3만 |
|---|
| 2026.02.12 | ₩4,573 | ₩4,586 | ₩4,345 | ₩4,493 | -1.75% | 70.2만 |
|---|
| 2026.02.11 | ₩4,880 | ₩4,914 | ₩4,482 | ₩4,533 | -7.12% | 82.2만 |
|---|
| 2026.02.10 | ₩4,974 | ₩5,054 | ₩4,815 | ₩4,880 | -1.88% | 80만 |
|---|
| 2026.02.09 | ₩4,760 | ₩5,014 | ₩4,573 | ₩4,934 | +3.65% | 62만 |
|---|
| 2026.02.06 | ₩4,493 | ₩4,880 | ₩4,412 | ₩4,773 | +6.25% | 157.3만 |
|---|
| 2026.02.05 | ₩4,733 | ₩4,874 | ₩4,506 | ₩4,533 | -4.24% | 72만 |
|---|
| 2026.02.04 | ₩4,680 | ₩4,807 | ₩4,573 | ₩4,733 | +1.14% | 88.7만 |
|---|
| 2026.02.03 | ₩4,747 | ₩4,793 | ₩4,573 | ₩4,640 | -2.25% | 103.2만 |
|---|
| 2026.02.02 | ₩4,626 | ₩4,987 | ₩4,519 | ₩4,827 | +4.34% | 176만 |
|---|
| 2026.01.30 | ₩4,747 | ₩5,078 | ₩4,646 | ₩4,693 | -1.13% | 114.5만 |
|---|
| 2026.01.29 | ₩4,720 | ₩4,850 | ₩4,573 | ₩4,586 | -2.83% | 76.2만 |
|---|
| 2026.01.28 | ₩5,215 | ₩5,241 | ₩4,686 | ₩4,693 | -10.00% | 157.1만 |
|---|
| 2026.01.27 | ₩5,134 | ₩5,335 | ₩5,054 | ₩5,174 | +0.78% | 120.8만 |
|---|
| 2026.01.26 | ₩6,044 | ₩6,110 | ₩4,954 | ₩5,108 | -15.49% | 238.2만 |
|---|
| 2026.01.23 | ₩6,044 | ₩6,471 | ₩5,863 | ₩6,017 | -0.44% | 255.9만 |
|---|
| 2026.01.22 | ₩5,963 | ₩6,264 | ₩5,535 | ₩6,057 | +1.57% | 298.3만 |
|---|
| 2026.01.21 | ₩5,669 | ₩6,418 | ₩5,388 | ₩5,910 | +4.25% | 506.4만 |
|---|
| 2026.01.20 | ₩3,944 | ₩6,538 | ₩3,944 | ₩5,923 | +50.17% | 3489.3만 |
|---|
| 2026.01.16 | ₩3,597 | ₩3,597 | ₩3,490 | ₩3,503 | -2.60% | 76.6만 |
|---|
| 2026.01.15 | ₩3,677 | ₩3,704 | ₩3,530 | ₩3,570 | -2.91% | 50.1만 |
|---|
| 2026.01.14 | ₩3,637 | ₩3,757 | ₩3,610 | ₩3,664 | +0.74% | 39.8만 |
|---|
| 2026.01.13 | ₩3,530 | ₩3,664 | ₩3,456 | ₩3,623 | +2.65% | 56.5만 |
|---|
| 2026.01.12 | ₩3,490 | ₩3,583 | ₩3,343 | ₩3,557 | +1.92% | 125.6만 |
|---|
| 2026.01.09 | ₩3,583 | ₩3,657 | ₩3,516 | ₩3,530 | -1.49% | 49.6만 |
|---|
| 2026.01.08 | ₩3,543 | ₩3,597 | ₩3,456 | ₩3,583 | +1.13% | 77.3만 |
|---|
| 2026.01.07 | ₩3,543 | ₩3,674 | ₩3,476 | ₩3,583 | +1.13% | 110만 |
|---|
| 2026.01.06 | ₩3,690 | ₩3,730 | ₩3,329 | ₩3,543 | -3.99% | 304.6만 |
|---|
| 2026.01.05 | ₩3,877 | ₩3,877 | ₩3,450 | ₩3,543 | -8.62% | 102.2만 |
|---|
| 2026.01.02 | ₩4,025 | ₩4,065 | ₩3,764 | ₩3,851 | -4.32% | 129.1만 |
|---|
| 2025.12.31 | ₩3,877 | ₩4,045 | ₩3,877 | ₩4,025 | +3.79% | 46.3만 |
|---|
| 2025.12.30 | ₩4,038 | ₩4,038 | ₩3,853 | ₩3,877 | -3.97% | 37.5만 |
|---|
| 2025.12.29 | ₩4,038 | ₩4,071 | ₩3,984 | ₩4,025 | -0.33% | 43.7만 |
|---|
| 2025.12.26 | ₩4,065 | ₩4,071 | ₩3,991 | ₩4,051 | -0.33% | 49.9만 |
|---|
| 2025.12.24 | ₩3,891 | ₩4,132 | ₩3,891 | ₩4,065 | +4.47% | 44만 |
|---|
| 2025.12.23 | ₩4,078 | ₩4,091 | ₩3,717 | ₩3,877 | -4.92% | 172.6만 |
|---|
| 2025.12.22 | ₩4,132 | ₩4,192 | ₩4,045 | ₩4,105 | -0.65% | 55.1만 |
|---|
| 2025.12.19 | ₩4,132 | ₩4,319 | ₩4,078 | ₩4,198 | +1.62% | 246.6만 |
|---|
| 2025.12.18 | ₩4,051 | ₩4,205 | ₩4,051 | ₩4,118 | +1.65% | 68.3만 |
|---|
| 2025.12.17 | ₩4,359 | ₩4,359 | ₩4,051 | ₩4,051 | -7.06% | 104.6만 |
|---|
| 2025.12.16 | ₩4,252 | ₩4,426 | ₩4,158 | ₩4,292 | +0.94% | 175.3만 |
|---|
| 2025.12.15 | ₩4,345 | ₩4,526 | ₩4,225 | ₩4,238 | -2.46% | 153.3만 |
|---|
| 2025.12.12 | ₩4,559 | ₩4,562 | ₩4,339 | ₩4,345 | -4.69% | 164.7만 |
|---|
| 2025.12.11 | ₩4,399 | ₩4,646 | ₩4,321 | ₩4,493 | +2.13% | 196.7만 |
|---|
| 2025.12.10 | ₩4,292 | ₩4,399 | ₩4,172 | ₩4,372 | +1.87% | 151.6만 |
|---|
| 2025.12.09 | ₩4,412 | ₩4,446 | ₩4,265 | ₩4,292 | -2.73% | 138.6만 |
|---|
| 2025.12.08 | ₩3,998 | ₩4,479 | ₩3,919 | ₩4,386 | +9.70% | 185만 |
|---|
| 2025.12.05 | ₩4,011 | ₩4,051 | ₩3,877 | ₩3,904 | -2.67% | 83.4만 |
|---|
| 2025.12.04 | ₩3,677 | ₩4,111 | ₩3,637 | ₩4,025 | +9.45% | 161.7만 |
|---|
| 2025.12.03 | ₩3,623 | ₩3,871 | ₩3,557 | ₩3,717 | +2.58% | 84.9만 |
|---|
| 2025.12.02 | ₩3,530 | ₩3,664 | ₩3,463 | ₩3,610 | +2.27% | 143.8만 |
|---|
| 2025.12.01 | ₩3,730 | ₩3,771 | ₩3,490 | ₩3,490 | -6.45% | 121.2만 |
|---|
| 2025.11.28 | ₩3,877 | ₩3,903 | ₩3,690 | ₩3,784 | -2.41% | 50.5만 |
|---|
| 2025.11.26 | ₩3,650 | ₩3,877 | ₩3,610 | ₩3,851 | +5.49% | 127.6만 |
|---|
| 2025.11.25 | ₩3,690 | ₩3,697 | ₩3,543 | ₩3,650 | -1.09% | 83만 |
|---|
| 2025.11.24 | ₩3,383 | ₩3,717 | ₩3,289 | ₩3,677 | +8.70% | 206.8만 |
|---|
| 2025.11.21 | ₩3,131 | ₩3,423 | ₩3,131 | ₩3,356 | +7.17% | 90.6만 |
|---|
| 2025.11.20 | ₩3,303 | ₩3,436 | ₩3,189 | ₩3,222 | -2.43% | 86만 |
|---|
| 2025.11.19 | ₩3,343 | ₩3,410 | ₩3,216 | ₩3,289 | -1.60% | 77.3만 |
|---|
| 2025.11.18 | ₩3,276 | ₩3,410 | ₩3,182 | ₩3,329 | +1.63% | 78만 |
|---|
| 2025.11.17 | ₩3,356 | ₩3,476 | ₩3,242 | ₩3,276 | -2.39% | 105.7만 |
|---|
| 2025.11.14 | ₩3,048 | ₩3,484 | ₩3,008 | ₩3,369 | +10.53% | 243.4만 |
|---|
| 2025.11.13 | ₩3,196 | ₩3,236 | ₩3,015 | ₩3,102 | -2.93% | 82만 |
|---|
| 2025.11.12 | ₩3,062 | ₩3,262 | ₩3,008 | ₩3,222 | +5.24% | 175.8만 |
|---|
| 2025.11.11 | ₩2,808 | ₩3,129 | ₩2,808 | ₩3,075 | +9.52% | 97.1만 |
|---|
| 2025.11.10 | ₩3,129 | ₩3,301 | ₩2,835 | ₩2,848 | -8.97% | 111.1만 |
|---|
| 2025.11.07 | ₩3,022 | ₩3,149 | ₩2,875 | ₩3,102 | +2.65% | 114.4만 |
|---|
| 2025.11.06 | ₩3,062 | ₩3,529 | ₩2,935 | ₩3,035 | -0.87% | 283.9만 |
|---|
| 2025.11.05 | ₩3,153 | ₩3,155 | ₩2,841 | ₩3,022 | -4.16% | 354.5만 |
|---|
| 2025.11.04 | ₩3,343 | ₩3,475 | ₩3,089 | ₩3,155 | -5.60% | 111.4만 |
|---|
| 2025.11.03 | ₩3,543 | ₩3,610 | ₩3,209 | ₩3,423 | -3.40% | 124만 |
|---|
| 2025.10.31 | ₩3,276 | ₩3,503 | ₩3,262 | ₩3,369 | +2.86% | 123.3만 |
|---|
| 2025.10.30 | ₩3,089 | ₩3,329 | ₩3,035 | ₩3,329 | +7.79% | 132.1만 |
|---|
| 2025.10.29 | ₩3,209 | ₩3,236 | ₩2,995 | ₩3,129 | -2.50% | 120.3만 |
|---|
| 2025.10.28 | ₩3,176 | ₩3,303 | ₩3,075 | ₩3,196 | +0.63% | 89.1만 |
|---|
| 2025.10.27 | ₩2,875 | ₩3,196 | ₩2,875 | ₩3,129 | +8.84% | 133.8만 |
|---|
| 2025.10.24 | ₩3,022 | ₩3,115 | ₩2,801 | ₩2,875 | -4.87% | 191.2만 |
|---|
| 2025.10.23 | ₩3,008 | ₩3,142 | ₩2,968 | ₩3,022 | +0.44% | 89.3만 |
|---|
| 2025.10.22 | ₩3,115 | ₩3,356 | ₩2,928 | ₩3,022 | -3.00% | 217.3만 |
|---|
| 2025.10.21 | ₩2,714 | ₩3,303 | ₩2,714 | ₩3,182 | +17.24% | 369.7만 |
|---|
| 2025.10.20 | ₩2,634 | ₩2,728 | ₩2,581 | ₩2,687 | +2.03% | 72.6만 |
|---|
| 2025.10.17 | ₩2,674 | ₩2,768 | ₩2,514 | ₩2,540 | -5.00% | 73.5만 |
|---|
| 2025.10.16 | ₩2,567 | ₩2,808 | ₩2,540 | ₩2,741 | +6.77% | 136.9만 |
|---|
| 2025.10.15 | ₩2,474 | ₩2,621 | ₩2,447 | ₩2,581 | +4.32% | 188.2만 |
|---|
| 2025.10.14 | ₩2,527 | ₩2,527 | ₩2,326 | ₩2,420 | -4.23% | 169.1만 |
|---|
| 2025.10.13 | ₩2,554 | ₩2,607 | ₩2,514 | ₩2,554 | 0.00% | 92만 |
|---|
| 2025.10.10 | ₩2,634 | ₩2,634 | ₩2,480 | ₩2,500 | -5.08% | 59.3만 |
|---|