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 | ₩5,033 | ₩5,274 | ₩4,872 | ₩5,126 | +1.86% | 506만 |
| 2026.10.08 | ₩4,511 | ₩5,106 | ₩4,259 | ₩5,073 | +12.46% | 873.5만 |
| 2026.10.07 | ₩4,812 | ₩4,845 | ₩4,437 | ₩4,551 | -5.42% | 900.1만 |
| 2026.10.06 | ₩5,648 | ₩5,675 | ₩4,885 | ₩4,952 | -12.32% | 353만 |
| 2026.10.05 | ₩5,809 | ₩5,903 | ₩5,441 | ₩5,715 | -1.61% | 701.5만 |
| 2026.10.02 | ₩5,943 | ₩6,050 | ₩5,628 | ₩5,876 | -1.13% | 620.9만 |
| 2026.10.01 | ₩6,933 | ₩6,933 | ₩5,822 | ₩5,903 | -14.86% | 517.3만 |
| 2026.09.30 | ₩7,094 | ₩7,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,040 |
| -0.75% |
| 226.4만 |
| 2026.09.29 | ₩7,255 | ₩7,295 | ₩6,900 | ₩7,067 | -2.58% | 205.2만 |
|---|
| 2026.09.28 | ₩6,786 | ₩7,315 | ₩6,719 | ₩7,268 | +7.10% | 242.9만 |
|---|
| 2026.09.25 | ₩7,214 | ₩7,413 | ₩6,820 | ₩6,893 | -4.45% | 147.4만 |
|---|
| 2026.09.24 | ₩7,014 | ₩7,281 | ₩6,886 | ₩7,201 | +2.67% | 248.9만 |
|---|
| 2026.09.23 | ₩7,629 | ₩7,683 | ₩6,739 | ₩7,040 | -7.72% | 196.3만 |
|---|
| 2026.09.22 | ₩7,536 | ₩7,716 | ₩7,362 | ₩7,656 | +1.60% | 287.9만 |
|---|
| 2026.09.21 | ₩7,429 | ₩7,522 | ₩7,228 | ₩7,455 | +0.36% | 152.1만 |
|---|
| 2026.09.18 | ₩7,241 | ₩7,408 | ₩7,174 | ₩7,362 | +1.66% | 468.8만 |
|---|
| 2026.09.17 | ₩7,188 | ₩7,529 | ₩7,147 | ₩7,228 | +0.56% | 382.3만 |
|---|
| 2026.09.16 | ₩7,415 | ₩7,442 | ₩6,659 | ₩7,121 | -3.97% | 577.1만 |
|---|
| 2026.09.15 | ₩7,495 | ₩7,522 | ₩7,234 | ₩7,395 | -1.34% | 133만 |
|---|
| 2026.09.14 | ₩7,081 | ₩7,649 | ₩7,081 | ₩7,549 | +6.62% | 583.8만 |
|---|
| 2026.09.11 | ₩7,362 | ₩7,489 | ₩6,920 | ₩7,121 | -3.27% | 327.8만 |
|---|
| 2026.09.10 | ₩7,429 | ₩7,435 | ₩7,208 | ₩7,368 | -0.81% | 221.1만 |
|---|
| 2026.09.09 | ₩8,131 | ₩8,131 | ₩7,241 | ₩7,442 | -8.48% | 367.8만 |
|---|
| 2026.09.08 | ₩8,138 | ₩8,225 | ₩7,917 | ₩8,111 | -0.33% | 306.1만 |
|---|
| 2026.09.04 | ₩7,984 | ₩8,292 | ₩7,857 | ₩8,258 | +3.44% | 174.7만 |
|---|
| 2026.09.03 | ₩8,352 | ₩8,392 | ₩7,890 | ₩7,964 | -4.65% | 139.2만 |
|---|
| 2026.09.02 | ₩8,151 | ₩8,352 | ₩7,864 | ₩8,272 | +1.48% | 155만 |
|---|
| 2026.09.01 | ₩8,151 | ₩8,352 | ₩7,964 | ₩8,058 | -1.15% | 148.7만 |
|---|
| 2026.08.31 | ₩7,991 | ₩8,111 | ₩7,823 | ₩8,098 | +1.34% | 163.3만 |
|---|
| 2026.08.28 | ₩8,165 | ₩8,272 | ₩7,964 | ₩8,044 | -1.48% | 122.1만 |
|---|
| 2026.08.27 | ₩8,232 | ₩8,439 | ₩8,191 | ₩8,245 | +0.16% | 140.9만 |
|---|
| 2026.08.26 | ₩8,740 | ₩8,740 | ₩8,125 | ₩8,285 | -5.21% | 173.6만 |
|---|
| 2026.08.25 | ₩8,513 | ₩8,834 | ₩8,232 | ₩8,747 | +2.75% | 335.3만 |
|---|
| 2026.08.24 | ₩8,499 | ₩8,566 | ₩8,058 | ₩8,446 | -0.63% | 127.3만 |
|---|
| 2026.08.21 | ₩8,513 | ₩8,700 | ₩8,419 | ₩8,580 | +0.79% | 220.8만 |
|---|
| 2026.08.20 | ₩8,499 | ₩8,647 | ₩8,258 | ₩8,473 | -0.31% | 151.4만 |
|---|
| 2026.08.19 | ₩8,566 | ₩8,632 | ₩8,299 | ₩8,620 | +0.62% | 206.5만 |
|---|
| 2026.08.18 | ₩7,870 | ₩8,453 | ₩7,835 | ₩8,439 | +7.23% | 201.3만 |
|---|
| 2026.08.17 | ₩7,656 | ₩7,971 | ₩7,609 | ₩7,924 | +3.50% | 108.6만 |
|---|
| 2026.08.14 | ₩7,790 | ₩7,837 | ₩7,549 | ₩7,736 | -0.69% | 66.6만 |
|---|
| 2026.08.13 | ₩7,897 | ₩8,104 | ₩7,779 | ₩7,843 | -0.68% | 106.6만 |
|---|
| 2026.08.12 | ₩7,951 | ₩7,991 | ₩7,817 | ₩7,817 | -1.68% | 93.7만 |
|---|
| 2026.08.11 | ₩7,897 | ₩7,944 | ₩7,763 | ₩7,924 | +0.34% | 121만 |
|---|
| 2026.08.10 | ₩7,924 | ₩8,017 | ₩7,589 | ₩7,897 | -0.34% | 159.4만 |
|---|
| 2026.08.07 | ₩8,138 | ₩8,339 | ₩7,562 | ₩7,910 | -2.80% | 238.8만 |
|---|
| 2026.08.06 | ₩8,486 | ₩8,620 | ₩7,897 | ₩8,151 | -3.94% | 282.2만 |
|---|
| 2026.08.05 | ₩8,017 | ₩8,720 | ₩7,910 | ₩8,513 | +6.18% | 567.6만 |
|---|
| 2026.08.04 | ₩7,536 | ₩8,091 | ₩7,482 | ₩8,004 | +6.22% | 257.7만 |
|---|
| 2026.08.03 | ₩6,947 | ₩7,429 | ₩6,706 | ₩7,402 | +6.55% | 195.2만 |
|---|
| 2026.07.31 | ₩7,094 | ₩7,147 | ₩6,820 | ₩6,960 | -1.89% | 163.8만 |
|---|
| 2026.07.30 | ₩6,866 | ₩7,268 | ₩6,706 | ₩7,121 | +3.70% | 190.5만 |
|---|
| 2026.07.29 | ₩7,147 | ₩7,161 | ₩6,759 | ₩6,853 | -4.12% | 117.8만 |
|---|
| 2026.07.28 | ₩7,147 | ₩7,181 | ₩6,933 | ₩7,134 | -0.19% | 155.3만 |
|---|
| 2026.07.27 | ₩7,081 | ₩7,516 | ₩6,960 | ₩7,188 | +1.51% | 486만 |
|---|
| 2026.07.24 | ₩7,388 | ₩7,415 | ₩6,973 | ₩7,000 | -5.25% | 76.1만 |
|---|
| 2026.07.23 | ₩7,375 | ₩7,522 | ₩7,181 | ₩7,335 | -0.54% | 88만 |
|---|
| 2026.07.22 | ₩7,616 | ₩7,616 | ₩7,375 | ₩7,522 | -1.23% | 96.4만 |
|---|
| 2026.07.21 | ₩7,429 | ₩7,616 | ₩7,308 | ₩7,616 | +2.52% | 135.8만 |
|---|
| 2026.07.20 | ₩7,663 | ₩7,870 | ₩7,402 | ₩7,455 | -2.71% | 86.7만 |
|---|
| 2026.07.17 | ₩7,094 | ₩7,629 | ₩7,014 | ₩7,603 | +7.17% | 125.4만 |
|---|
| 2026.07.16 | ₩7,482 | ₩7,549 | ₩7,054 | ₩7,174 | -4.11% | 209.6만 |
|---|
| 2026.07.15 | ₩7,241 | ₩7,616 | ₩7,107 | ₩7,495 | +3.51% | 607.8만 |
|---|
| 2026.07.14 | ₩7,560 | ₩7,560 | ₩7,161 | ₩7,268 | -3.86% | 83.2만 |
|---|
| 2026.07.13 | ₩7,402 | ₩7,469 | ₩7,161 | ₩7,362 | -0.54% | 108.8만 |
|---|
| 2026.07.10 | ₩7,710 | ₩7,710 | ₩7,308 | ₩7,469 | -3.13% | 140.2만 |
|---|
| 2026.07.09 | ₩7,509 | ₩7,830 | ₩7,415 | ₩7,643 | +1.78% | 204.8만 |
|---|
| 2026.07.08 | ₩7,455 | ₩7,576 | ₩7,255 | ₩7,375 | -1.08% | 121.4만 |
|---|
| 2026.07.07 | ₩7,335 | ₩7,710 | ₩7,188 | ₩7,522 | +2.55% | 138만 |
|---|
| 2026.07.06 | ₩7,536 | ₩7,582 | ₩7,301 | ₩7,348 | -2.49% | 119.4만 |
|---|
| 2026.07.02 | ₩7,174 | ₩7,469 | ₩7,127 | ₩7,442 | +3.73% | 194.3만 |
|---|
| 2026.07.01 | ₩7,556 | ₩7,616 | ₩7,014 | ₩7,147 | -5.40% | 240.5만 |
|---|
| 2026.06.30 | ₩6,679 | ₩7,161 | ₩6,612 | ₩7,081 | +6.01% | 320.8만 |
|---|
| 2026.06.29 | ₩6,692 | ₩6,779 | ₩6,505 | ₩6,719 | +0.40% | 184.1만 |
|---|
| 2026.06.26 | ₩6,532 | ₩6,880 | ₩6,425 | ₩6,692 | +2.46% | 883.9만 |
|---|
| 2026.06.25 | ₩6,385 | ₩6,652 | ₩6,371 | ₩6,572 | +2.94% | 132.9만 |
|---|
| 2026.06.24 | ₩6,599 | ₩6,692 | ₩6,298 | ₩6,411 | -2.84% | 148.2만 |
|---|
| 2026.06.23 | ₩6,385 | ₩6,846 | ₩6,385 | ₩6,585 | +3.14% | 186.5만 |
|---|
| 2026.06.22 | ₩6,090 | ₩6,599 | ₩6,023 | ₩6,478 | +6.37% | 181.9만 |
|---|
| 2026.06.18 | ₩6,103 | ₩6,130 | ₩5,842 | ₩6,023 | -1.32% | 432.3만 |
|---|
| 2026.06.17 | ₩5,782 | ₩6,050 | ₩5,755 | ₩5,916 | +2.31% | 118.8만 |
|---|
| 2026.06.16 | ₩5,849 | ₩5,929 | ₩5,682 | ₩5,809 | -0.69% | 108.6만 |
|---|
| 2026.06.15 | ₩5,929 | ₩6,090 | ₩5,702 | ₩5,836 | -1.58% | 167.6만 |
|---|
| 2026.06.12 | ₩5,876 | ₩6,062 | ₩5,742 | ₩5,782 | -1.59% | 111.5만 |
|---|
| 2026.06.11 | ₩5,515 | ₩5,876 | ₩5,453 | ₩5,849 | +6.07% | 81.9만 |
|---|
| 2026.06.10 | ₩5,742 | ₩5,876 | ₩5,461 | ₩5,488 | -4.43% | 122.4만 |
|---|
| 2026.06.09 | ₩5,903 | ₩5,983 | ₩5,648 | ₩5,755 | -2.49% | 102.2만 |
|---|
| 2026.06.08 | ₩5,916 | ₩6,003 | ₩5,742 | ₩5,836 | -1.36% | 146.4만 |
|---|
| 2026.06.05 | ₩6,277 | ₩6,291 | ₩5,789 | ₩5,836 | -7.04% | 92.9만 |
|---|
| 2026.06.04 | ₩5,970 | ₩6,385 | ₩5,916 | ₩6,304 | +5.61% | 106.6만 |
|---|
| 2026.06.03 | ₩6,197 | ₩6,231 | ₩5,889 | ₩5,916 | -4.54% | 157.9만 |
|---|
| 2026.06.02 | ₩5,903 | ₩6,251 | ₩5,822 | ₩6,197 | +4.99% | 151만 |
|---|
| 2026.06.01 | ₩6,063 | ₩6,090 | ₩5,782 | ₩5,809 | -4.19% | 222.8만 |
|---|
| 2026.05.29 | ₩6,170 | ₩6,257 | ₩6,023 | ₩6,090 | -1.30% | 118.5만 |
|---|
| 2026.05.28 | ₩6,157 | ₩6,197 | ₩6,090 | ₩6,117 | -0.65% | 64.1만 |
|---|
| 2026.05.27 | ₩6,037 | ₩6,271 | ₩6,023 | ₩6,130 | +1.55% | 68.4만 |
|---|
| 2026.05.26 | ₩6,050 | ₩6,177 | ₩5,983 | ₩6,037 | -0.22% | 71.8만 |
|---|
| 2026.05.22 | ₩6,077 | ₩6,157 | ₩6,016 | ₩6,050 | -0.44% | 62.8만 |
|---|
| 2026.05.21 | ₩6,023 | ₩6,130 | ₩5,956 | ₩6,077 | +0.89% | 48.1만 |
|---|
| 2026.05.20 | ₩6,010 | ₩6,184 | ₩5,869 | ₩6,063 | +0.89% | 99.3만 |
|---|
| 2026.05.19 | ₩5,822 | ₩6,037 | ₩5,809 | ₩5,956 | +2.30% | 119.7만 |
|---|
| 2026.05.18 | ₩6,063 | ₩6,070 | ₩5,662 | ₩5,889 | -2.87% | 182.7만 |
|---|
| 2026.05.15 | ₩6,291 | ₩6,451 | ₩6,010 | ₩6,050 | -3.83% | 92.9만 |
|---|
| 2026.05.14 | ₩6,826 | ₩6,893 | ₩6,411 | ₩6,425 | -5.88% | 221.6만 |
|---|
| 2026.05.13 | ₩6,465 | ₩6,813 | ₩6,425 | ₩6,813 | +5.38% | 224.6만 |
|---|
| 2026.05.12 | ₩6,625 | ₩6,625 | ₩6,411 | ₩6,532 | -1.41% | 94.9만 |
|---|
| 2026.05.11 | ₩6,612 | ₩6,853 | ₩6,425 | ₩6,625 | +0.20% | 181.4만 |
|---|
| 2026.05.08 | ₩6,465 | ₩6,612 | ₩6,237 | ₩6,599 | +2.07% | 120.6만 |
|---|
| 2026.05.07 | ₩6,244 | ₩6,538 | ₩6,103 | ₩6,505 | +4.18% | 113.7만 |
|---|
| 2026.05.06 | ₩6,438 | ₩6,525 | ₩6,284 | ₩6,398 | -0.62% | 99.7만 |
|---|
| 2026.05.05 | ₩6,318 | ₩6,532 | ₩6,144 | ₩6,358 | +0.64% | 107.3만 |
|---|
| 2026.05.04 | ₩5,876 | ₩6,251 | ₩5,863 | ₩6,063 | +3.19% | 92.7만 |
|---|
| 2026.05.01 | ₩5,822 | ₩5,970 | ₩5,702 | ₩5,903 | +1.38% | 107.7만 |
|---|
| 2026.04.30 | ₩5,996 | ₩6,074 | ₩5,642 | ₩5,809 | -3.12% | 174.2만 |
|---|
| 2026.04.29 | ₩5,729 | ₩6,003 | ₩5,608 | ₩5,983 | +4.44% | 132.4만 |
|---|
| 2026.04.28 | ₩5,622 | ₩5,849 | ₩5,461 | ₩5,648 | +0.48% | 185만 |
|---|
| 2026.04.27 | ₩5,755 | ₩5,996 | ₩5,689 | ₩5,903 | +2.56% | 81.4만 |
|---|
| 2026.04.24 | ₩5,838 | ₩6,077 | ₩5,715 | ₩5,755 | -1.42% | 150.8만 |
|---|
| 2026.04.23 | ₩5,849 | ₩6,103 | ₩5,849 | ₩6,090 | +4.12% | 199.3만 |
|---|
| 2026.04.22 | ₩5,622 | ₩5,896 | ₩5,568 | ₩5,876 | +4.52% | 227.3만 |
|---|
| 2026.04.21 | ₩5,675 | ₩5,789 | ₩5,544 | ₩5,581 | -1.65% | 171.1만 |
|---|
| 2026.04.20 | ₩5,662 | ₩5,782 | ₩5,588 | ₩5,689 | +0.47% | 107.6만 |
|---|
| 2026.04.17 | ₩5,488 | ₩5,715 | ₩5,387 | ₩5,689 | +3.66% | 109.1만 |
|---|
| 2026.04.16 | ₩5,394 | ₩5,401 | ₩5,153 | ₩5,327 | -1.24% | 110.8만 |
|---|
| 2026.04.15 | ₩5,247 | ₩5,407 | ₩5,193 | ₩5,260 | +0.26% | 125.5만 |
|---|
| 2026.04.14 | ₩5,233 | ₩5,381 | ₩5,160 | ₩5,247 | +0.26% | 268.4만 |
|---|
| 2026.04.13 | ₩5,407 | ₩5,595 | ₩5,220 | ₩5,220 | -3.47% | 114.9만 |
|---|
| 2026.04.10 | ₩5,461 | ₩5,541 | ₩5,260 | ₩5,407 | -0.98% | 61.7만 |
|---|
| 2026.04.09 | ₩5,260 | ₩5,488 | ₩5,126 | ₩5,461 | +3.82% | 106.4만 |
|---|
| 2026.04.08 | ₩5,287 | ₩5,341 | ₩4,966 | ₩5,287 | 0.00% | 87.3만 |
|---|
| 2026.04.07 | ₩5,033 | ₩5,066 | ₩4,819 | ₩5,019 | -0.27% | 109.5만 |
|---|
| 2026.04.06 | ₩5,595 | ₩5,608 | ₩5,073 | ₩5,086 | -9.09% | 201.2만 |
|---|
| 2026.04.02 | ₩5,421 | ₩5,648 | ₩5,370 | ₩5,622 | +3.70% | 94만 |
|---|
| 2026.04.01 | ₩5,100 | ₩5,581 | ₩5,073 | ₩5,541 | +8.66% | 140.4만 |
|---|
| 2026.03.31 | ₩4,711 | ₩5,039 | ₩4,711 | ₩5,019 | +6.53% | 211.6만 |
|---|
| 2026.03.30 | ₩4,711 | ₩4,782 | ₩4,477 | ₩4,671 | -0.85% | 152만 |
|---|
| 2026.03.27 | ₩4,685 | ₩4,825 | ₩4,551 | ₩4,711 | +0.57% | 238.8만 |
|---|
| 2026.03.26 | ₩4,725 | ₩4,819 | ₩4,604 | ₩4,711 | -0.28% | 150.2만 |
|---|
| 2026.03.25 | ₩4,444 | ₩4,839 | ₩4,444 | ₩4,805 | +8.13% | 158.4만 |
|---|
| 2026.03.24 | ₩4,725 | ₩4,845 | ₩4,283 | ₩4,417 | -6.52% | 390.7만 |
|---|
| 2026.03.23 | ₩4,979 | ₩5,013 | ₩4,685 | ₩4,792 | -3.76% | 203.6만 |
|---|
| 2026.03.20 | ₩5,033 | ₩5,059 | ₩4,812 | ₩4,939 | -1.86% | 219.6만 |
|---|
| 2026.03.19 | ₩4,832 | ₩5,080 | ₩4,711 | ₩5,006 | +3.60% | 137.6만 |
|---|
| 2026.03.18 | ₩5,167 | ₩5,207 | ₩4,798 | ₩4,899 | -5.18% | 149.6만 |
|---|
| 2026.03.17 | ₩4,993 | ₩5,274 | ₩4,912 | ₩5,193 | +4.02% | 144.9만 |
|---|
| 2026.03.16 | ₩4,832 | ₩5,133 | ₩4,809 | ₩5,006 | +3.60% | 118.9만 |
|---|
| 2026.03.13 | ₩4,685 | ₩4,860 | ₩4,645 | ₩4,738 | +1.14% | 90만 |
|---|
| 2026.03.12 | ₩4,725 | ₩4,845 | ₩4,537 | ₩4,698 | -0.57% | 119.1만 |
|---|
| 2026.03.11 | ₩4,912 | ₩4,947 | ₩4,497 | ₩4,819 | -1.91% | 195.4만 |
|---|
| 2026.03.10 | ₩4,578 | ₩5,006 | ₩4,551 | ₩4,912 | +7.31% | 1007.9만 |
|---|
| 2026.03.09 | ₩4,002 | ₩4,551 | ₩3,949 | ₩4,537 | +13.38% | 1370.8만 |
|---|
| 2026.03.06 | ₩4,042 | ₩4,189 | ₩4,015 | ₩4,096 | +1.32% | 121만 |
|---|
| 2026.03.05 | ₩4,109 | ₩4,230 | ₩3,969 | ₩4,176 | +1.63% | 142.7만 |
|---|
| 2026.03.04 | ₩4,082 | ₩4,276 | ₩4,082 | ₩4,149 | +1.64% | 110.6만 |
|---|
| 2026.03.03 | ₩4,015 | ₩4,123 | ₩3,902 | ₩4,069 | +1.33% | 132.7만 |
|---|
| 2026.03.02 | ₩3,788 | ₩4,164 | ₩3,681 | ₩4,082 | +7.77% | 486.7만 |
|---|
| 2026.02.27 | ₩4,123 | ₩4,203 | ₩3,815 | ₩3,841 | -6.82% | 172.7만 |
|---|
| 2026.02.26 | ₩4,243 | ₩4,243 | ₩3,748 | ₩4,189 | -1.26% | 157.7만 |
|---|
| 2026.02.25 | ₩4,524 | ₩4,578 | ₩4,337 | ₩4,430 | -2.07% | 103.6만 |
|---|
| 2026.02.24 | ₩4,377 | ₩4,598 | ₩4,350 | ₩4,497 | +2.75% | 156.3만 |
|---|
| 2026.02.23 | ₩4,337 | ₩4,430 | ₩4,210 | ₩4,350 | +0.31% | 181.4만 |
|---|
| 2026.02.20 | ₩4,283 | ₩4,450 | ₩4,188 | ₩4,337 | +1.25% | 138.1만 |
|---|
| 2026.02.19 | ₩4,216 | ₩4,404 | ₩4,176 | ₩4,323 | +2.54% | 139.5만 |
|---|
| 2026.02.18 | ₩4,390 | ₩4,390 | ₩4,163 | ₩4,243 | -3.35% | 98.1만 |
|---|
| 2026.02.17 | ₩4,270 | ₩4,524 | ₩4,172 | ₩4,363 | +2.19% | 115.4만 |
|---|
| 2026.02.13 | ₩4,497 | ₩4,551 | ₩4,236 | ₩4,270 | -5.06% | 78.3만 |
|---|
| 2026.02.12 | ₩4,578 | ₩4,591 | ₩4,350 | ₩4,497 | -1.75% | 70.2만 |
|---|
| 2026.02.11 | ₩4,885 | ₩4,919 | ₩4,487 | ₩4,537 | -7.12% | 82.2만 |
|---|
| 2026.02.10 | ₩4,979 | ₩5,059 | ₩4,820 | ₩4,885 | -1.88% | 80만 |
|---|
| 2026.02.09 | ₩4,765 | ₩5,019 | ₩4,578 | ₩4,939 | +3.65% | 62만 |
|---|
| 2026.02.06 | ₩4,497 | ₩4,885 | ₩4,417 | ₩4,778 | +6.25% | 157.3만 |
|---|
| 2026.02.05 | ₩4,738 | ₩4,879 | ₩4,511 | ₩4,537 | -4.24% | 72만 |
|---|
| 2026.02.04 | ₩4,685 | ₩4,812 | ₩4,578 | ₩4,738 | +1.14% | 88.7만 |
|---|
| 2026.02.03 | ₩4,752 | ₩4,798 | ₩4,578 | ₩4,645 | -2.25% | 103.2만 |
|---|
| 2026.02.02 | ₩4,631 | ₩4,993 | ₩4,524 | ₩4,832 | +4.34% | 176만 |
|---|
| 2026.01.30 | ₩4,752 | ₩5,084 | ₩4,651 | ₩4,698 | -1.13% | 114.5만 |
|---|
| 2026.01.29 | ₩4,725 | ₩4,855 | ₩4,578 | ₩4,591 | -2.83% | 76.2만 |
|---|
| 2026.01.28 | ₩5,220 | ₩5,247 | ₩4,691 | ₩4,698 | -10.00% | 157.1만 |
|---|
| 2026.01.27 | ₩5,140 | ₩5,341 | ₩5,059 | ₩5,180 | +0.78% | 120.8만 |
|---|
| 2026.01.26 | ₩6,050 | ₩6,117 | ₩4,959 | ₩5,113 | -15.49% | 238.2만 |
|---|
| 2026.01.23 | ₩6,050 | ₩6,478 | ₩5,869 | ₩6,023 | -0.44% | 255.9만 |
|---|
| 2026.01.22 | ₩5,970 | ₩6,271 | ₩5,541 | ₩6,063 | +1.57% | 298.3만 |
|---|
| 2026.01.21 | ₩5,675 | ₩6,425 | ₩5,394 | ₩5,916 | +4.25% | 506.4만 |
|---|
| 2026.01.20 | ₩3,949 | ₩6,545 | ₩3,949 | ₩5,929 | +50.17% | 3489.3만 |
|---|
| 2026.01.16 | ₩3,601 | ₩3,601 | ₩3,493 | ₩3,507 | -2.60% | 76.6만 |
|---|
| 2026.01.15 | ₩3,681 | ₩3,708 | ₩3,534 | ₩3,574 | -2.91% | 50.1만 |
|---|
| 2026.01.14 | ₩3,641 | ₩3,761 | ₩3,614 | ₩3,667 | +0.74% | 39.8만 |
|---|
| 2026.01.13 | ₩3,534 | ₩3,667 | ₩3,460 | ₩3,627 | +2.65% | 56.5만 |
|---|
| 2026.01.12 | ₩3,493 | ₩3,587 | ₩3,346 | ₩3,560 | +1.92% | 125.6만 |
|---|
| 2026.01.09 | ₩3,587 | ₩3,661 | ₩3,520 | ₩3,534 | -1.49% | 49.6만 |
|---|
| 2026.01.08 | ₩3,547 | ₩3,601 | ₩3,460 | ₩3,587 | +1.13% | 77.3만 |
|---|
| 2026.01.07 | ₩3,547 | ₩3,678 | ₩3,480 | ₩3,587 | +1.13% | 110만 |
|---|
| 2026.01.06 | ₩3,694 | ₩3,734 | ₩3,333 | ₩3,547 | -3.99% | 304.6만 |
|---|
| 2026.01.05 | ₩3,882 | ₩3,882 | ₩3,453 | ₩3,547 | -8.62% | 102.2만 |
|---|
| 2026.01.02 | ₩4,029 | ₩4,069 | ₩3,768 | ₩3,855 | -4.32% | 129.1만 |
|---|
| 2025.12.31 | ₩3,882 | ₩4,049 | ₩3,882 | ₩4,029 | +3.79% | 46.3만 |
|---|
| 2025.12.30 | ₩4,042 | ₩4,042 | ₩3,857 | ₩3,882 | -3.97% | 37.5만 |
|---|
| 2025.12.29 | ₩4,042 | ₩4,076 | ₩3,989 | ₩4,029 | -0.33% | 43.7만 |
|---|
| 2025.12.26 | ₩4,069 | ₩4,076 | ₩3,995 | ₩4,056 | -0.33% | 49.9만 |
|---|
| 2025.12.24 | ₩3,895 | ₩4,136 | ₩3,895 | ₩4,069 | +4.47% | 44만 |
|---|
| 2025.12.23 | ₩4,082 | ₩4,096 | ₩3,721 | ₩3,882 | -4.92% | 172.6만 |
|---|
| 2025.12.22 | ₩4,136 | ₩4,196 | ₩4,049 | ₩4,109 | -0.65% | 55.1만 |
|---|
| 2025.12.19 | ₩4,136 | ₩4,323 | ₩4,082 | ₩4,203 | +1.62% | 246.6만 |
|---|
| 2025.12.18 | ₩4,056 | ₩4,210 | ₩4,056 | ₩4,123 | +1.65% | 68.3만 |
|---|
| 2025.12.17 | ₩4,363 | ₩4,363 | ₩4,056 | ₩4,056 | -7.06% | 104.6만 |
|---|
| 2025.12.16 | ₩4,256 | ₩4,430 | ₩4,163 | ₩4,297 | +0.94% | 175.3만 |
|---|
| 2025.12.15 | ₩4,350 | ₩4,531 | ₩4,230 | ₩4,243 | -2.46% | 153.3만 |
|---|
| 2025.12.12 | ₩4,564 | ₩4,567 | ₩4,343 | ₩4,350 | -4.69% | 164.7만 |
|---|
| 2025.12.11 | ₩4,404 | ₩4,651 | ₩4,326 | ₩4,497 | +2.13% | 196.7만 |
|---|
| 2025.12.10 | ₩4,297 | ₩4,404 | ₩4,176 | ₩4,377 | +1.87% | 151.6만 |
|---|
| 2025.12.09 | ₩4,417 | ₩4,450 | ₩4,270 | ₩4,297 | -2.73% | 138.6만 |
|---|
| 2025.12.08 | ₩4,002 | ₩4,484 | ₩3,923 | ₩4,390 | +9.70% | 185만 |
|---|
| 2025.12.05 | ₩4,015 | ₩4,056 | ₩3,882 | ₩3,908 | -2.67% | 83.4만 |
|---|
| 2025.12.04 | ₩3,681 | ₩4,116 | ₩3,641 | ₩4,029 | +9.45% | 161.7만 |
|---|
| 2025.12.03 | ₩3,627 | ₩3,875 | ₩3,560 | ₩3,721 | +2.58% | 84.9만 |
|---|
| 2025.12.02 | ₩3,534 | ₩3,667 | ₩3,467 | ₩3,614 | +2.27% | 143.8만 |
|---|
| 2025.12.01 | ₩3,734 | ₩3,775 | ₩3,493 | ₩3,493 | -6.45% | 121.2만 |
|---|
| 2025.11.28 | ₩3,882 | ₩3,907 | ₩3,694 | ₩3,788 | -2.41% | 50.5만 |
|---|
| 2025.11.26 | ₩3,654 | ₩3,882 | ₩3,614 | ₩3,855 | +5.49% | 127.6만 |
|---|
| 2025.11.25 | ₩3,694 | ₩3,701 | ₩3,547 | ₩3,654 | -1.09% | 83만 |
|---|
| 2025.11.24 | ₩3,386 | ₩3,721 | ₩3,293 | ₩3,681 | +8.70% | 206.8만 |
|---|
| 2025.11.21 | ₩3,135 | ₩3,427 | ₩3,135 | ₩3,360 | +7.17% | 90.6만 |
|---|
| 2025.11.20 | ₩3,306 | ₩3,440 | ₩3,192 | ₩3,226 | -2.43% | 86만 |
|---|
| 2025.11.19 | ₩3,346 | ₩3,413 | ₩3,219 | ₩3,293 | -1.60% | 77.3만 |
|---|
| 2025.11.18 | ₩3,279 | ₩3,413 | ₩3,186 | ₩3,333 | +1.63% | 78만 |
|---|
| 2025.11.17 | ₩3,360 | ₩3,480 | ₩3,246 | ₩3,279 | -2.39% | 105.7만 |
|---|
| 2025.11.14 | ₩3,052 | ₩3,488 | ₩3,012 | ₩3,373 | +10.53% | 243.4만 |
|---|
| 2025.11.13 | ₩3,199 | ₩3,239 | ₩3,018 | ₩3,105 | -2.93% | 82만 |
|---|
| 2025.11.12 | ₩3,065 | ₩3,266 | ₩3,012 | ₩3,226 | +5.24% | 175.8만 |
|---|
| 2025.11.11 | ₩2,811 | ₩3,132 | ₩2,811 | ₩3,079 | +9.52% | 97.1만 |
|---|
| 2025.11.10 | ₩3,132 | ₩3,305 | ₩2,838 | ₩2,851 | -8.97% | 111.1만 |
|---|
| 2025.11.07 | ₩3,025 | ₩3,152 | ₩2,878 | ₩3,105 | +2.65% | 114.4만 |
|---|
| 2025.11.06 | ₩3,065 | ₩3,532 | ₩2,938 | ₩3,038 | -0.87% | 283.9만 |
|---|
| 2025.11.05 | ₩3,156 | ₩3,159 | ₩2,844 | ₩3,025 | -4.16% | 354.5만 |
|---|
| 2025.11.04 | ₩3,346 | ₩3,479 | ₩3,092 | ₩3,159 | -5.60% | 111.4만 |
|---|
| 2025.11.03 | ₩3,547 | ₩3,614 | ₩3,212 | ₩3,427 | -3.40% | 124만 |
|---|
| 2025.10.31 | ₩3,279 | ₩3,507 | ₩3,266 | ₩3,373 | +2.86% | 123.3만 |
|---|
| 2025.10.30 | ₩3,092 | ₩3,333 | ₩3,038 | ₩3,333 | +7.79% | 132.1만 |
|---|
| 2025.10.29 | ₩3,212 | ₩3,239 | ₩2,998 | ₩3,132 | -2.50% | 120.3만 |
|---|
| 2025.10.28 | ₩3,179 | ₩3,306 | ₩3,079 | ₩3,199 | +0.63% | 89.1만 |
|---|
| 2025.10.27 | ₩2,878 | ₩3,199 | ₩2,878 | ₩3,132 | +8.84% | 133.8만 |
|---|
| 2025.10.24 | ₩3,025 | ₩3,119 | ₩2,804 | ₩2,878 | -4.87% | 191.2만 |
|---|
| 2025.10.23 | ₩3,012 | ₩3,145 | ₩2,971 | ₩3,025 | +0.44% | 89.3만 |
|---|
| 2025.10.22 | ₩3,119 | ₩3,360 | ₩2,931 | ₩3,025 | -3.00% | 217.3만 |
|---|
| 2025.10.21 | ₩2,717 | ₩3,306 | ₩2,717 | ₩3,186 | +17.24% | 369.7만 |
|---|
| 2025.10.20 | ₩2,637 | ₩2,730 | ₩2,583 | ₩2,690 | +2.03% | 72.6만 |
|---|
| 2025.10.17 | ₩2,677 | ₩2,771 | ₩2,516 | ₩2,543 | -5.00% | 73.5만 |
|---|
| 2025.10.16 | ₩2,570 | ₩2,811 | ₩2,543 | ₩2,744 | +6.77% | 136.9만 |
|---|
| 2025.10.15 | ₩2,476 | ₩2,623 | ₩2,449 | ₩2,583 | +4.32% | 188.2만 |
|---|
| 2025.10.14 | ₩2,530 | ₩2,530 | ₩2,329 | ₩2,423 | -4.23% | 169.1만 |
|---|
| 2025.10.13 | ₩2,556 | ₩2,610 | ₩2,516 | ₩2,556 | 0.00% | 92만 |
|---|
| 2025.10.10 | ₩2,637 | ₩2,637 | ₩2,483 | ₩2,503 | -5.08% | 59.3만 |
|---|