시장 데이터를 불러오는 중
전체 종목
애크리본 테라퓨틱스 과거 주가
Acrivon Therapeutics, Inc. - Common Stock · ACRV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acrivon Therapeutics, Inc. - Common Stock · ACRV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,519 | ₩2,620 | ₩2,495 | ₩2,559 | +1.60% | 19.2만 |
| 2026.10.08 | ₩2,533 | ₩2,553 | ₩2,385 | ₩2,506 | -1.06% | 42만 |
| 2026.10.07 | ₩2,479 | ₩2,563 | ₩2,439 | ₩2,519 | +1.62% | 28.4만 |
| 2026.10.06 | ₩2,680 | ₩2,774 | ₩2,479 | ₩2,492 | -7.00% | 15.8만 |
| 2026.10.05 | ₩2,667 | ₩2,727 | ₩2,559 | ₩2,653 | -0.50% | 40.2만 |
| 2026.10.02 | ₩2,747 | ₩2,760 | ₩2,667 | ₩2,667 | -2.93% | 20.5만 |
| 2026.10.01 | ₩2,707 | ₩2,841 | ₩2,680 | ₩2,693 | -0.50% | 31.7만 |
| 2026.09.30 | ₩2,801 | ₩2,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,747 |
| -1.91% |
| 17.5만 |
| 2026.09.29 | ₩2,747 | ₩2,841 | ₩2,747 | ₩2,787 | +1.46% | 13.3만 |
|---|
| 2026.09.28 | ₩2,787 | ₩2,841 | ₩2,714 | ₩2,760 | -0.96% | 23.1만 |
|---|
| 2026.09.25 | ₩2,841 | ₩2,854 | ₩2,774 | ₩2,814 | -0.94% | 18.2만 |
|---|
| 2026.09.24 | ₩2,814 | ₩2,881 | ₩2,734 | ₩2,841 | +0.95% | 31.7만 |
|---|
| 2026.09.23 | ₩2,868 | ₩2,908 | ₩2,714 | ₩2,760 | -3.74% | 43.3만 |
|---|
| 2026.09.22 | ₩2,734 | ₩3,002 | ₩2,693 | ₩2,881 | +5.39% | 57.3만 |
|---|
| 2026.09.21 | ₩2,533 | ₩2,714 | ₩2,507 | ₩2,693 | +6.35% | 33.4만 |
|---|
| 2026.09.18 | ₩2,291 | ₩2,539 | ₩2,265 | ₩2,479 | +8.19% | 47.7만 |
|---|
| 2026.09.17 | ₩2,332 | ₩2,372 | ₩2,238 | ₩2,278 | -2.30% | 46.4만 |
|---|
| 2026.09.16 | ₩2,479 | ₩2,546 | ₩2,271 | ₩2,278 | -8.11% | 76.4만 |
|---|
| 2026.09.15 | ₩2,640 | ₩2,647 | ₩2,419 | ₩2,452 | -7.11% | 30.4만 |
|---|
| 2026.09.14 | ₩2,653 | ₩2,667 | ₩2,600 | ₩2,626 | -1.01% | 20.8만 |
|---|
| 2026.09.11 | ₩2,747 | ₩2,760 | ₩2,613 | ₩2,680 | -2.44% | 46.2만 |
|---|
| 2026.09.10 | ₩2,720 | ₩2,760 | ₩2,626 | ₩2,734 | +0.49% | 32.4만 |
|---|
| 2026.09.09 | ₩2,814 | ₩2,908 | ₩2,667 | ₩2,667 | -5.24% | 23.9만 |
|---|
| 2026.09.08 | ₩2,854 | ₩2,915 | ₩2,774 | ₩2,814 | -1.41% | 12.6만 |
|---|
| 2026.09.04 | ₩2,760 | ₩2,868 | ₩2,754 | ₩2,854 | +3.40% | 18.5만 |
|---|
| 2026.09.03 | ₩2,881 | ₩2,881 | ₩2,740 | ₩2,760 | -4.19% | 11.9만 |
|---|
| 2026.09.02 | ₩2,774 | ₩2,948 | ₩2,747 | ₩2,881 | +3.86% | 13.1만 |
|---|
| 2026.09.01 | ₩2,774 | ₩2,848 | ₩2,714 | ₩2,774 | 0.00% | 35.7만 |
|---|
| 2026.08.31 | ₩2,734 | ₩2,827 | ₩2,708 | ₩2,801 | +2.45% | 16만 |
|---|
| 2026.08.28 | ₩2,894 | ₩2,935 | ₩2,747 | ₩2,760 | -4.63% | 21.7만 |
|---|
| 2026.08.27 | ₩2,827 | ₩2,948 | ₩2,787 | ₩2,881 | +1.90% | 18.8만 |
|---|
| 2026.08.26 | ₩2,908 | ₩2,935 | ₩2,787 | ₩2,787 | -4.15% | 16만 |
|---|
| 2026.08.25 | ₩2,935 | ₩3,022 | ₩2,908 | ₩2,921 | -0.46% | 24.3만 |
|---|
| 2026.08.24 | ₩2,935 | ₩2,982 | ₩2,760 | ₩2,948 | +0.46% | 17.1만 |
|---|
| 2026.08.21 | ₩2,961 | ₩3,095 | ₩2,921 | ₩2,961 | 0.00% | 36.1만 |
|---|
| 2026.08.20 | ₩3,122 | ₩3,176 | ₩2,908 | ₩2,948 | -5.58% | 49.9만 |
|---|
| 2026.08.19 | ₩2,760 | ₩3,203 | ₩2,760 | ₩3,203 | +16.02% | 73.2만 |
|---|
| 2026.08.18 | ₩2,747 | ₩2,767 | ₩2,640 | ₩2,747 | 0.00% | 33.6만 |
|---|
| 2026.08.17 | ₩2,827 | ₩2,868 | ₩2,626 | ₩2,747 | -2.84% | 150.1만 |
|---|
| 2026.08.14 | ₩2,546 | ₩2,667 | ₩2,479 | ₩2,613 | +2.63% | 75.8만 |
|---|
| 2026.08.13 | ₩2,318 | ₩2,546 | ₩2,283 | ₩2,479 | +6.94% | 42.2만 |
|---|
| 2026.08.12 | ₩2,345 | ₩2,345 | ₩2,278 | ₩2,305 | -1.71% | 15.2만 |
|---|
| 2026.08.11 | ₩2,385 | ₩2,385 | ₩2,265 | ₩2,318 | -2.81% | 16.5만 |
|---|
| 2026.08.10 | ₩2,372 | ₩2,385 | ₩2,318 | ₩2,332 | -1.69% | 22.9만 |
|---|
| 2026.08.07 | ₩2,318 | ₩2,358 | ₩2,291 | ₩2,318 | 0.00% | 30.2만 |
|---|
| 2026.08.06 | ₩2,171 | ₩2,265 | ₩2,147 | ₩2,265 | +4.32% | 31.6만 |
|---|
| 2026.08.05 | ₩2,157 | ₩2,211 | ₩2,131 | ₩2,198 | +1.86% | 31.9만 |
|---|
| 2026.08.04 | ₩2,104 | ₩2,157 | ₩2,084 | ₩2,090 | -0.64% | 18.4만 |
|---|
| 2026.08.03 | ₩2,037 | ₩2,117 | ₩1,986 | ₩2,090 | +2.63% | 24.2만 |
|---|
| 2026.07.31 | ₩2,104 | ₩2,198 | ₩2,010 | ₩2,010 | -4.46% | 50.6만 |
|---|
| 2026.07.30 | ₩1,916 | ₩2,064 | ₩1,889 | ₩2,037 | +6.29% | 38.4만 |
|---|
| 2026.07.29 | ₩2,010 | ₩2,102 | ₩1,889 | ₩1,916 | -4.67% | 76.6만 |
|---|
| 2026.07.28 | ₩2,077 | ₩2,157 | ₩2,023 | ₩2,064 | -0.65% | 23.5만 |
|---|
| 2026.07.27 | ₩2,171 | ₩2,171 | ₩2,078 | ₩2,090 | -3.70% | 15만 |
|---|
| 2026.07.24 | ₩2,251 | ₩2,251 | ₩2,144 | ₩2,144 | -4.76% | 25.8만 |
|---|
| 2026.07.23 | ₩2,238 | ₩2,271 | ₩2,198 | ₩2,238 | 0.00% | 24.6만 |
|---|
| 2026.07.22 | ₩2,318 | ₩2,352 | ₩2,224 | ₩2,251 | -2.89% | 19.7만 |
|---|
| 2026.07.21 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,345 | -0.57% | 12.4만 |
|---|
| 2026.07.20 | ₩2,358 | ₩2,396 | ₩2,298 | ₩2,332 | -1.14% | 14.5만 |
|---|
| 2026.07.17 | ₩2,305 | ₩2,425 | ₩2,265 | ₩2,345 | +1.74% | 23.9만 |
|---|
| 2026.07.16 | ₩2,533 | ₩2,533 | ₩2,325 | ₩2,345 | -7.41% | 54.8만 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,827 | ₩2,519 | ₩2,573 | -8.57% | 54.5만 |
|---|
| 2026.07.14 | ₩2,653 | ₩2,888 | ₩2,653 | ₩2,854 | +7.58% | 102만 |
|---|
| 2026.07.13 | ₩2,546 | ₩2,827 | ₩2,546 | ₩2,653 | +4.21% | 110.6만 |
|---|
| 2026.07.10 | ₩2,720 | ₩2,734 | ₩2,519 | ₩2,626 | -3.45% | 34.9만 |
|---|
| 2026.07.09 | ₩2,707 | ₩2,814 | ₩2,573 | ₩2,747 | +1.49% | 75.4만 |
|---|
| 2026.07.08 | ₩2,492 | ₩2,740 | ₩2,442 | ₩2,734 | +9.68% | 128.9만 |
|---|
| 2026.07.07 | ₩2,425 | ₩2,506 | ₩2,372 | ₩2,492 | +2.76% | 43.4만 |
|---|
| 2026.07.06 | ₩2,332 | ₩2,459 | ₩2,303 | ₩2,385 | +2.30% | 38.5만 |
|---|
| 2026.07.02 | ₩2,318 | ₩2,405 | ₩2,285 | ₩2,305 | -0.58% | 26.3만 |
|---|
| 2026.07.01 | ₩2,372 | ₩2,425 | ₩2,298 | ₩2,318 | -2.26% | 27.7만 |
|---|
| 2026.06.30 | ₩2,358 | ₩2,399 | ₩2,332 | ₩2,385 | +1.14% | 27.1만 |
|---|
| 2026.06.29 | ₩2,251 | ₩2,405 | ₩2,231 | ₩2,385 | +5.95% | 46.3만 |
|---|
| 2026.06.26 | ₩2,117 | ₩2,251 | ₩2,117 | ₩2,251 | +6.33% | 27.4만 |
|---|
| 2026.06.25 | ₩2,171 | ₩2,198 | ₩2,117 | ₩2,117 | -2.47% | 31.3만 |
|---|
| 2026.06.24 | ₩2,184 | ₩2,278 | ₩2,171 | ₩2,171 | -0.61% | 29.3만 |
|---|
| 2026.06.23 | ₩2,090 | ₩2,265 | ₩2,090 | ₩2,184 | +4.49% | 35만 |
|---|
| 2026.06.22 | ₩2,090 | ₩2,251 | ₩2,090 | ₩2,117 | +1.28% | 57.3만 |
|---|
| 2026.06.18 | ₩2,064 | ₩2,157 | ₩2,023 | ₩2,104 | +1.95% | 71.4만 |
|---|
| 2026.06.17 | ₩2,010 | ₩2,124 | ₩1,997 | ₩2,037 | +1.33% | 20.9만 |
|---|
| 2026.06.16 | ₩2,037 | ₩2,105 | ₩1,983 | ₩1,997 | -1.97% | 31.8만 |
|---|
| 2026.06.15 | ₩2,077 | ₩2,171 | ₩2,037 | ₩2,037 | -1.94% | 39.5만 |
|---|
| 2026.06.12 | ₩1,997 | ₩2,030 | ₩1,936 | ₩1,983 | -0.67% | 29.4만 |
|---|
| 2026.06.11 | ₩1,849 | ₩1,943 | ₩1,822 | ₩1,930 | +4.35% | 33.1만 |
|---|
| 2026.06.10 | ₩1,863 | ₩1,930 | ₩1,843 | ₩1,849 | -0.72% | 21.6만 |
|---|
| 2026.06.09 | ₩1,916 | ₩1,983 | ₩1,843 | ₩1,903 | -0.70% | 24.7만 |
|---|
| 2026.06.08 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,889 | -3.42% | 19.6만 |
|---|
| 2026.06.05 | ₩2,064 | ₩2,064 | ₩1,883 | ₩1,916 | -7.14% | 54.6만 |
|---|
| 2026.06.04 | ₩2,023 | ₩2,117 | ₩2,023 | ₩2,077 | +2.65% | 25.9만 |
|---|
| 2026.06.03 | ₩2,077 | ₩2,147 | ₩2,023 | ₩2,023 | -2.58% | 30.1만 |
|---|
| 2026.06.02 | ₩2,064 | ₩2,137 | ₩2,037 | ₩2,104 | +1.95% | 63만 |
|---|
| 2026.06.01 | ₩2,144 | ₩2,157 | ₩2,077 | ₩2,090 | -2.50% | 40.6만 |
|---|
| 2026.05.29 | ₩2,184 | ₩2,211 | ₩2,131 | ₩2,144 | -1.84% | 36.5만 |
|---|
| 2026.05.28 | ₩2,251 | ₩2,291 | ₩2,157 | ₩2,184 | -2.98% | 34.7만 |
|---|
| 2026.05.27 | ₩2,251 | ₩2,332 | ₩2,211 | ₩2,224 | -1.19% | 41.6만 |
|---|
| 2026.05.26 | ₩2,345 | ₩2,405 | ₩2,238 | ₩2,238 | -4.57% | 24.6만 |
|---|
| 2026.05.22 | ₩2,439 | ₩2,546 | ₩2,318 | ₩2,345 | -3.85% | 82.6만 |
|---|
| 2026.05.21 | ₩2,345 | ₩2,472 | ₩2,318 | ₩2,399 | +2.29% | 35.6만 |
|---|
| 2026.05.20 | ₩2,198 | ₩2,385 | ₩2,171 | ₩2,358 | +7.32% | 40.4만 |
|---|
| 2026.05.19 | ₩2,224 | ₩2,224 | ₩2,131 | ₩2,144 | -3.61% | 53.4만 |
|---|
| 2026.05.18 | ₩2,399 | ₩2,405 | ₩2,171 | ₩2,211 | -7.82% | 68.1만 |
|---|
| 2026.05.15 | ₩2,546 | ₩2,546 | ₩2,358 | ₩2,372 | -6.84% | 69.7만 |
|---|
| 2026.05.14 | ₩2,640 | ₩2,747 | ₩2,559 | ₩2,573 | -2.54% | 60만 |
|---|
| 2026.05.13 | ₩2,533 | ₩2,593 | ₩2,506 | ₩2,573 | +1.59% | 16.2만 |
|---|
| 2026.05.12 | ₩2,559 | ₩2,580 | ₩2,492 | ₩2,533 | -1.05% | 27.5만 |
|---|
| 2026.05.11 | ₩2,667 | ₩2,667 | ₩2,533 | ₩2,559 | -4.02% | 54.9만 |
|---|
| 2026.05.08 | ₩2,734 | ₩2,787 | ₩2,640 | ₩2,653 | -2.94% | 54.2만 |
|---|
| 2026.05.07 | ₩2,787 | ₩2,807 | ₩2,683 | ₩2,720 | -2.40% | 45.4만 |
|---|
| 2026.05.06 | ₩2,827 | ₩2,868 | ₩2,734 | ₩2,801 | -0.95% | 42.5만 |
|---|
| 2026.05.05 | ₩2,961 | ₩3,002 | ₩2,734 | ₩2,787 | -5.88% | 53.1만 |
|---|
| 2026.05.04 | ₩2,801 | ₩2,961 | ₩2,747 | ₩2,908 | +3.83% | 113.9만 |
|---|
| 2026.05.01 | ₩2,506 | ₩2,801 | ₩2,492 | ₩2,801 | +11.76% | 86.7만 |
|---|
| 2026.04.30 | ₩2,439 | ₩2,506 | ₩2,399 | ₩2,479 | +1.65% | 35.8만 |
|---|
| 2026.04.29 | ₩2,559 | ₩2,559 | ₩2,385 | ₩2,425 | -5.24% | 33만 |
|---|
| 2026.04.28 | ₩2,506 | ₩2,640 | ₩2,506 | ₩2,546 | +1.60% | 49만 |
|---|
| 2026.04.27 | ₩2,533 | ₩2,633 | ₩2,399 | ₩2,519 | -0.53% | 88만 |
|---|
| 2026.04.24 | ₩2,586 | ₩2,633 | ₩2,492 | ₩2,559 | -1.04% | 41.4만 |
|---|
| 2026.04.23 | ₩2,653 | ₩2,673 | ₩2,472 | ₩2,533 | -4.55% | 53.2만 |
|---|
| 2026.04.22 | ₩2,399 | ₩2,707 | ₩2,372 | ₩2,640 | +10.06% | 613.9만 |
|---|
| 2026.04.21 | ₩2,479 | ₩2,510 | ₩2,345 | ₩2,358 | -4.86% | 51.3만 |
|---|
| 2026.04.20 | ₩2,385 | ₩2,613 | ₩2,372 | ₩2,492 | +4.49% | 120만 |
|---|
| 2026.04.17 | ₩2,278 | ₩2,399 | ₩2,278 | ₩2,385 | +4.71% | 60.3만 |
|---|
| 2026.04.16 | ₩2,265 | ₩2,285 | ₩2,204 | ₩2,238 | -1.18% | 42.3만 |
|---|
| 2026.04.15 | ₩2,224 | ₩2,265 | ₩2,131 | ₩2,238 | +0.60% | 47.5만 |
|---|
| 2026.04.14 | ₩2,157 | ₩2,265 | ₩2,144 | ₩2,198 | +1.86% | 33.6만 |
|---|
| 2026.04.13 | ₩2,050 | ₩2,198 | ₩2,050 | ₩2,157 | +5.23% | 88.1만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,151 | ₩2,023 | ₩2,090 | +1.96% | 41.6만 |
|---|
| 2026.04.09 | ₩1,983 | ₩2,131 | ₩1,930 | ₩2,077 | +4.73% | 74.8만 |
|---|
| 2026.04.08 | ₩2,090 | ₩2,117 | ₩1,956 | ₩2,050 | -1.92% | 50.4만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,090 | ₩1,930 | ₩1,970 | -3.92% | 60.8만 |
|---|
| 2026.04.06 | ₩2,050 | ₩2,171 | ₩2,037 | ₩2,104 | +2.61% | 87.6만 |
|---|
| 2026.04.02 | ₩1,876 | ₩2,070 | ₩1,822 | ₩2,037 | +8.57% | 39.3만 |
|---|
| 2026.04.01 | ₩1,863 | ₩2,010 | ₩1,863 | ₩1,956 | +5.04% | 54.3만 |
|---|
| 2026.03.31 | ₩1,796 | ₩1,876 | ₩1,762 | ₩1,863 | +3.73% | 34.4만 |
|---|
| 2026.03.30 | ₩1,755 | ₩1,796 | ₩1,702 | ₩1,729 | -1.53% | 58.8만 |
|---|
| 2026.03.27 | ₩1,849 | ₩1,889 | ₩1,782 | ₩1,782 | -3.62% | 59.5만 |
|---|
| 2026.03.26 | ₩2,037 | ₩2,050 | ₩1,903 | ₩1,903 | -6.58% | 88.1만 |
|---|
| 2026.03.25 | ₩2,157 | ₩2,238 | ₩2,037 | ₩2,037 | -5.59% | 78.9만 |
|---|
| 2026.03.24 | ₩2,117 | ₩2,157 | ₩2,077 | ₩2,117 | 0.00% | 46.4만 |
|---|
| 2026.03.23 | ₩2,211 | ₩2,265 | ₩2,131 | ₩2,144 | -3.03% | 41만 |
|---|
| 2026.03.20 | ₩2,265 | ₩2,332 | ₩2,204 | ₩2,224 | -1.78% | 45.1만 |
|---|
| 2026.03.19 | ₩2,117 | ₩2,318 | ₩2,037 | ₩2,278 | +7.59% | 80.2만 |
|---|
| 2026.03.18 | ₩2,224 | ₩2,245 | ₩2,131 | ₩2,198 | -1.20% | 50.5만 |
|---|
| 2026.03.17 | ₩2,278 | ₩2,372 | ₩2,171 | ₩2,224 | -2.35% | 104.9만 |
|---|
| 2026.03.16 | ₩2,144 | ₩2,372 | ₩2,144 | ₩2,278 | +6.25% | 81.8만 |
|---|
| 2026.03.13 | ₩2,157 | ₩2,198 | ₩2,104 | ₩2,171 | +0.62% | 72.8만 |
|---|
| 2026.03.12 | ₩2,131 | ₩2,192 | ₩2,107 | ₩2,157 | +1.26% | 41.3만 |
|---|
| 2026.03.11 | ₩2,211 | ₩2,265 | ₩2,117 | ₩2,184 | -1.21% | 42.9만 |
|---|
| 2026.03.10 | ₩2,157 | ₩2,278 | ₩2,157 | ₩2,224 | +3.11% | 53만 |
|---|
| 2026.03.09 | ₩2,037 | ₩2,231 | ₩2,037 | ₩2,144 | +5.26% | 80.5만 |
|---|
| 2026.03.06 | ₩2,077 | ₩2,117 | ₩2,050 | ₩2,077 | 0.00% | 47.5만 |
|---|
| 2026.03.05 | ₩2,164 | ₩2,211 | ₩2,097 | ₩2,144 | -0.93% | 73.7만 |
|---|
| 2026.03.04 | ₩2,291 | ₩2,291 | ₩2,178 | ₩2,265 | -1.17% | 106.8만 |
|---|
| 2026.03.03 | ₩1,956 | ₩2,332 | ₩1,916 | ₩2,238 | +14.38% | 226.1만 |
|---|
| 2026.03.02 | ₩1,997 | ₩2,062 | ₩1,896 | ₩2,050 | +2.68% | 109.9만 |
|---|
| 2026.02.27 | ₩2,399 | ₩2,399 | ₩2,023 | ₩2,023 | -15.64% | 189.4만 |
|---|
| 2026.02.26 | ₩2,332 | ₩2,479 | ₩2,241 | ₩2,466 | +5.75% | 157.5만 |
|---|
| 2026.02.25 | ₩2,064 | ₩2,278 | ₩2,037 | ₩2,251 | +9.09% | 192.9만 |
|---|
| 2026.02.24 | ₩2,023 | ₩2,077 | ₩2,010 | ₩2,010 | -0.66% | 106.8만 |
|---|
| 2026.02.23 | ₩2,077 | ₩2,102 | ₩1,997 | ₩2,010 | -3.23% | 46.3만 |
|---|
| 2026.02.20 | ₩2,104 | ₩2,117 | ₩2,030 | ₩2,050 | -2.55% | 51.2만 |
|---|
| 2026.02.19 | ₩2,171 | ₩2,171 | ₩2,090 | ₩2,117 | -2.47% | 94.6만 |
|---|
| 2026.02.18 | ₩2,184 | ₩2,198 | ₩2,117 | ₩2,131 | -2.45% | 64.8만 |
|---|
| 2026.02.17 | ₩2,198 | ₩2,224 | ₩2,131 | ₩2,144 | -2.44% | 46.1만 |
|---|
| 2026.02.13 | ₩2,131 | ₩2,291 | ₩2,131 | ₩2,184 | +2.52% | 43.6만 |
|---|
| 2026.02.12 | ₩2,037 | ₩2,184 | ₩1,983 | ₩2,117 | +3.95% | 121만 |
|---|
| 2026.02.11 | ₩2,144 | ₩2,171 | ₩1,956 | ₩2,010 | -6.25% | 92.7만 |
|---|
| 2026.02.10 | ₩2,171 | ₩2,198 | ₩2,077 | ₩2,090 | -3.70% | 97.7만 |
|---|
| 2026.02.09 | ₩2,238 | ₩2,286 | ₩2,131 | ₩2,171 | -2.99% | 70.3만 |
|---|
| 2026.02.06 | ₩2,157 | ₩2,291 | ₩2,157 | ₩2,238 | +3.73% | 62만 |
|---|
| 2026.02.05 | ₩2,211 | ₩2,358 | ₩2,137 | ₩2,144 | -3.03% | 60만 |
|---|
| 2026.02.04 | ₩2,332 | ₩2,372 | ₩2,211 | ₩2,265 | -2.87% | 54.3만 |
|---|
| 2026.02.03 | ₩2,412 | ₩2,412 | ₩2,265 | ₩2,358 | -2.22% | 64.6만 |
|---|
| 2026.02.02 | ₩2,358 | ₩2,506 | ₩2,318 | ₩2,425 | +2.84% | 64.9만 |
|---|
| 2026.01.30 | ₩2,519 | ₩2,533 | ₩2,372 | ₩2,399 | -4.79% | 62.7만 |
|---|
| 2026.01.29 | ₩2,533 | ₩2,546 | ₩2,452 | ₩2,519 | -0.53% | 56.4만 |
|---|
| 2026.01.28 | ₩2,640 | ₩2,693 | ₩2,479 | ₩2,533 | -4.06% | 103.1만 |
|---|
| 2026.01.27 | ₩2,559 | ₩2,692 | ₩2,559 | ₩2,653 | +3.66% | 57.2만 |
|---|
| 2026.01.26 | ₩2,747 | ₩2,801 | ₩2,586 | ₩2,600 | -5.37% | 136.2만 |
|---|
| 2026.01.23 | ₩2,734 | ₩2,814 | ₩2,626 | ₩2,747 | +0.49% | 85.7만 |
|---|
| 2026.01.22 | ₩2,727 | ₩2,935 | ₩2,680 | ₩2,720 | -0.25% | 117.2만 |
|---|
| 2026.01.21 | ₩2,653 | ₩2,834 | ₩2,626 | ₩2,801 | +5.56% | 95.8만 |
|---|
| 2026.01.20 | ₩2,747 | ₩2,894 | ₩2,613 | ₩2,626 | -4.39% | 215.4만 |
|---|
| 2026.01.16 | ₩2,600 | ₩2,734 | ₩2,546 | ₩2,653 | +2.06% | 202.3만 |
|---|
| 2026.01.15 | ₩2,466 | ₩2,580 | ₩2,399 | ₩2,506 | +1.63% | 125.9만 |
|---|
| 2026.01.14 | ₩2,251 | ₩2,546 | ₩2,211 | ₩2,452 | +8.93% | 212만 |
|---|
| 2026.01.13 | ₩2,117 | ₩2,332 | ₩2,104 | ₩2,278 | +7.59% | 153.1만 |
|---|
| 2026.01.12 | ₩2,291 | ₩2,332 | ₩2,157 | ₩2,184 | -4.68% | 288.4만 |
|---|
| 2026.01.09 | ₩2,613 | ₩2,707 | ₩2,345 | ₩2,345 | -10.26% | 466.7만 |
|---|
| 2026.01.08 | ₩3,739 | ₩3,752 | ₩2,533 | ₩2,586 | -30.82% | 4274.2만 |
|---|
| 2026.01.07 | ₩4,435 | ₩4,770 | ₩3,832 | ₩3,953 | -10.88% | 305.8만 |
|---|
| 2026.01.06 | ₩3,149 | ₩4,221 | ₩3,109 | ₩4,033 | +28.09% | 328.8만 |
|---|
| 2026.01.05 | ₩3,296 | ₩3,350 | ₩3,047 | ₩3,069 | -6.91% | 54.8만 |
|---|
| 2026.01.02 | ₩3,229 | ₩3,337 | ₩3,176 | ₩3,296 | +2.07% | 31.3만 |
|---|
| 2025.12.31 | ₩3,270 | ₩3,323 | ₩3,189 | ₩3,229 | -1.23% | 22.6만 |
|---|
| 2025.12.30 | ₩3,162 | ₩3,337 | ₩3,162 | ₩3,270 | +3.39% | 29.2만 |
|---|
| 2025.12.29 | ₩3,283 | ₩3,471 | ₩3,136 | ₩3,162 | -3.67% | 56.6만 |
|---|
| 2025.12.26 | ₩3,176 | ₩3,350 | ₩3,109 | ₩3,270 | +2.95% | 18.1만 |
|---|
| 2025.12.24 | ₩3,122 | ₩3,216 | ₩3,089 | ₩3,203 | +2.58% | 8.9만 |
|---|
| 2025.12.23 | ₩3,095 | ₩3,176 | ₩3,028 | ₩3,109 | +0.43% | 22.2만 |
|---|
| 2025.12.22 | ₩2,894 | ₩3,270 | ₩2,894 | ₩3,109 | +7.41% | 35.5만 |
|---|
| 2025.12.19 | ₩3,015 | ₩3,055 | ₩2,841 | ₩2,894 | -4.00% | 77만 |
|---|
| 2025.12.18 | ₩3,109 | ₩3,203 | ₩2,921 | ₩3,028 | -2.59% | 65만 |
|---|
| 2025.12.17 | ₩3,243 | ₩3,457 | ₩3,028 | ₩3,095 | -4.55% | 69.3만 |
|---|
| 2025.12.16 | ₩3,471 | ₩3,511 | ₩3,176 | ₩3,243 | -6.56% | 36.7만 |
|---|
| 2025.12.15 | ₩3,390 | ₩3,491 | ₩3,248 | ₩3,444 | +1.58% | 51.5만 |
|---|
| 2025.12.12 | ₩3,524 | ₩3,645 | ₩3,369 | ₩3,390 | -3.80% | 36.5만 |
|---|
| 2025.12.11 | ₩3,511 | ₩3,658 | ₩3,457 | ₩3,497 | -0.38% | 37만 |
|---|
| 2025.12.10 | ₩3,310 | ₩3,564 | ₩3,270 | ₩3,511 | +6.07% | 37.8만 |
|---|
| 2025.12.09 | ₩3,377 | ₩3,485 | ₩3,292 | ₩3,337 | -1.19% | 70만 |
|---|
| 2025.12.08 | ₩3,243 | ₩3,484 | ₩3,189 | ₩3,377 | +4.13% | 73.3만 |
|---|
| 2025.12.05 | ₩3,256 | ₩3,276 | ₩3,095 | ₩3,176 | -2.47% | 33.9만 |
|---|
| 2025.12.04 | ₩3,015 | ₩3,417 | ₩3,015 | ₩3,229 | +7.11% | 59.5만 |
|---|
| 2025.12.03 | ₩3,069 | ₩3,069 | ₩2,941 | ₩3,055 | -0.44% | 31만 |
|---|
| 2025.12.02 | ₩3,270 | ₩3,337 | ₩2,894 | ₩2,948 | -9.84% | 59.7만 |
|---|
| 2025.12.01 | ₩3,109 | ₩3,310 | ₩3,108 | ₩3,243 | +4.31% | 57.2만 |
|---|
| 2025.11.28 | ₩3,216 | ₩3,229 | ₩3,122 | ₩3,162 | -1.67% | 29.6만 |
|---|
| 2025.11.26 | ₩3,082 | ₩3,176 | ₩3,015 | ₩3,162 | +2.61% | 28.7만 |
|---|
| 2025.11.25 | ₩3,176 | ₩3,193 | ₩2,975 | ₩3,109 | -2.11% | 38만 |
|---|
| 2025.11.24 | ₩3,095 | ₩3,203 | ₩3,070 | ₩3,162 | +2.16% | 27.1만 |
|---|
| 2025.11.21 | ₩3,082 | ₩3,162 | ₩2,921 | ₩3,082 | 0.00% | 22.6만 |
|---|
| 2025.11.20 | ₩3,189 | ₩3,325 | ₩2,948 | ₩3,028 | -5.04% | 83.3만 |
|---|
| 2025.11.19 | ₩3,216 | ₩3,270 | ₩3,095 | ₩3,162 | -1.67% | 29.2만 |
|---|
| 2025.11.18 | ₩3,189 | ₩3,323 | ₩3,162 | ₩3,256 | +2.10% | 64.7만 |
|---|
| 2025.11.17 | ₩2,975 | ₩3,323 | ₩2,935 | ₩3,189 | +7.21% | 134.3만 |
|---|
| 2025.11.14 | ₩2,693 | ₩3,109 | ₩2,680 | ₩3,002 | +11.44% | 118.7만 |
|---|
| 2025.11.13 | ₩2,975 | ₩3,015 | ₩2,760 | ₩2,774 | -6.76% | 39.8만 |
|---|
| 2025.11.12 | ₩2,814 | ₩3,142 | ₩2,720 | ₩3,055 | +8.57% | 186.6만 |
|---|
| 2025.11.11 | ₩2,720 | ₩2,821 | ₩2,693 | ₩2,774 | +1.97% | 29.7만 |
|---|
| 2025.11.10 | ₩2,559 | ₩2,747 | ₩2,546 | ₩2,720 | +6.28% | 31.7만 |
|---|
| 2025.11.07 | ₩2,680 | ₩2,715 | ₩2,385 | ₩2,519 | -6.00% | 101.7만 |
|---|
| 2025.11.06 | ₩2,720 | ₩2,787 | ₩2,653 | ₩2,680 | -1.48% | 41.2만 |
|---|
| 2025.11.05 | ₩2,908 | ₩2,908 | ₩2,559 | ₩2,720 | -6.45% | 102.3만 |
|---|
| 2025.11.04 | ₩3,028 | ₩3,082 | ₩2,827 | ₩2,881 | -4.87% | 121.3만 |
|---|
| 2025.11.03 | ₩3,028 | ₩3,296 | ₩2,854 | ₩3,122 | +3.10% | 1307.7만 |
|---|
| 2025.10.31 | ₩2,613 | ₩2,693 | ₩2,600 | ₩2,667 | +2.05% | 19.6만 |
|---|
| 2025.10.30 | ₩2,519 | ₩2,640 | ₩2,519 | ₩2,600 | +3.19% | 20.6만 |
|---|
| 2025.10.29 | ₩2,653 | ₩2,760 | ₩2,519 | ₩2,533 | -4.55% | 26.6만 |
|---|
| 2025.10.28 | ₩2,747 | ₩2,915 | ₩2,626 | ₩2,653 | -3.41% | 54.6만 |
|---|
| 2025.10.27 | ₩2,841 | ₩2,868 | ₩2,748 | ₩2,801 | -1.42% | 32.3만 |
|---|
| 2025.10.24 | ₩2,720 | ₩2,841 | ₩2,660 | ₩2,774 | +1.97% | 30.6만 |
|---|
| 2025.10.23 | ₩2,680 | ₩2,760 | ₩2,566 | ₩2,680 | 0.00% | 34.9만 |
|---|
| 2025.10.22 | ₩2,693 | ₩2,744 | ₩2,586 | ₩2,667 | -1.00% | 42.3만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,747 | ₩2,533 | ₩2,734 | +5.15% | 60.8만 |
|---|
| 2025.10.20 | ₩2,492 | ₩2,613 | ₩2,452 | ₩2,573 | +3.23% | 23.4만 |
|---|
| 2025.10.17 | ₩2,479 | ₩2,600 | ₩2,412 | ₩2,425 | -2.16% | 21.5만 |
|---|
| 2025.10.16 | ₩2,546 | ₩2,734 | ₩2,492 | ₩2,506 | -1.58% | 55.6만 |
|---|
| 2025.10.15 | ₩2,345 | ₩2,573 | ₩2,345 | ₩2,533 | +8.00% | 32.3만 |
|---|
| 2025.10.14 | ₩2,318 | ₩2,412 | ₩2,258 | ₩2,332 | +0.58% | 24.5만 |
|---|
| 2025.10.13 | ₩2,466 | ₩2,546 | ₩2,291 | ₩2,372 | -3.80% | 57.7만 |
|---|
| 2025.10.10 | ₩2,640 | ₩2,693 | ₩2,439 | ₩2,452 | -7.11% | 73.8만 |
|---|