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 | ₩2,510 | ₩2,610 | ₩2,486 | ₩2,550 | +1.60% | 19.2만 |
| 2026.10.08 | ₩2,523 | ₩2,543 | ₩2,376 | ₩2,497 | -1.06% | 42만 |
| 2026.10.07 | ₩2,470 | ₩2,554 | ₩2,430 | ₩2,510 | +1.62% | 28.4만 |
| 2026.10.06 | ₩2,670 | ₩2,764 | ₩2,470 | ₩2,483 | -7.00% | 15.8만 |
| 2026.10.05 | ₩2,657 | ₩2,717 | ₩2,550 | ₩2,643 | -0.50% | 40.2만 |
| 2026.10.02 | ₩2,737 | ₩2,750 | ₩2,657 | ₩2,657 | -2.93% | 20.5만 |
| 2026.10.01 | ₩2,697 | ₩2,830 | ₩2,670 | ₩2,684 | -0.50% | 31.7만 |
| 2026.09.30 | ₩2,790 | ₩2,884 | ₩2,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,737 |
| -1.91% |
| 17.5만 |
| 2026.09.29 | ₩2,737 | ₩2,830 | ₩2,737 | ₩2,777 | +1.46% | 13.3만 |
|---|
| 2026.09.28 | ₩2,777 | ₩2,830 | ₩2,704 | ₩2,750 | -0.96% | 23.1만 |
|---|
| 2026.09.25 | ₩2,830 | ₩2,844 | ₩2,764 | ₩2,804 | -0.94% | 18.2만 |
|---|
| 2026.09.24 | ₩2,804 | ₩2,870 | ₩2,724 | ₩2,830 | +0.95% | 31.7만 |
|---|
| 2026.09.23 | ₩2,857 | ₩2,897 | ₩2,704 | ₩2,750 | -3.74% | 43.3만 |
|---|
| 2026.09.22 | ₩2,724 | ₩2,991 | ₩2,684 | ₩2,870 | +5.39% | 57.3만 |
|---|
| 2026.09.21 | ₩2,523 | ₩2,704 | ₩2,498 | ₩2,684 | +6.35% | 33.4만 |
|---|
| 2026.09.18 | ₩2,283 | ₩2,530 | ₩2,256 | ₩2,470 | +8.19% | 47.7만 |
|---|
| 2026.09.17 | ₩2,323 | ₩2,363 | ₩2,230 | ₩2,270 | -2.30% | 46.4만 |
|---|
| 2026.09.16 | ₩2,470 | ₩2,537 | ₩2,263 | ₩2,270 | -8.11% | 76.4만 |
|---|
| 2026.09.15 | ₩2,630 | ₩2,637 | ₩2,410 | ₩2,443 | -7.11% | 30.4만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,657 | ₩2,590 | ₩2,617 | -1.01% | 20.8만 |
|---|
| 2026.09.11 | ₩2,737 | ₩2,750 | ₩2,603 | ₩2,670 | -2.44% | 46.2만 |
|---|
| 2026.09.10 | ₩2,710 | ₩2,750 | ₩2,617 | ₩2,724 | +0.49% | 32.4만 |
|---|
| 2026.09.09 | ₩2,804 | ₩2,897 | ₩2,657 | ₩2,657 | -5.24% | 23.9만 |
|---|
| 2026.09.08 | ₩2,844 | ₩2,904 | ₩2,764 | ₩2,804 | -1.41% | 12.6만 |
|---|
| 2026.09.04 | ₩2,750 | ₩2,857 | ₩2,744 | ₩2,844 | +3.40% | 18.5만 |
|---|
| 2026.09.03 | ₩2,870 | ₩2,870 | ₩2,730 | ₩2,750 | -4.19% | 11.9만 |
|---|
| 2026.09.02 | ₩2,764 | ₩2,937 | ₩2,737 | ₩2,870 | +3.86% | 13.1만 |
|---|
| 2026.09.01 | ₩2,764 | ₩2,837 | ₩2,704 | ₩2,764 | 0.00% | 35.7만 |
|---|
| 2026.08.31 | ₩2,724 | ₩2,817 | ₩2,698 | ₩2,790 | +2.45% | 16만 |
|---|
| 2026.08.28 | ₩2,884 | ₩2,924 | ₩2,737 | ₩2,750 | -4.63% | 21.7만 |
|---|
| 2026.08.27 | ₩2,817 | ₩2,937 | ₩2,777 | ₩2,870 | +1.90% | 18.8만 |
|---|
| 2026.08.26 | ₩2,897 | ₩2,924 | ₩2,777 | ₩2,777 | -4.15% | 16만 |
|---|
| 2026.08.25 | ₩2,924 | ₩3,011 | ₩2,897 | ₩2,911 | -0.46% | 24.3만 |
|---|
| 2026.08.24 | ₩2,924 | ₩2,971 | ₩2,750 | ₩2,937 | +0.46% | 17.1만 |
|---|
| 2026.08.21 | ₩2,951 | ₩3,084 | ₩2,911 | ₩2,951 | 0.00% | 36.1만 |
|---|
| 2026.08.20 | ₩3,111 | ₩3,164 | ₩2,897 | ₩2,937 | -5.58% | 49.9만 |
|---|
| 2026.08.19 | ₩2,750 | ₩3,191 | ₩2,750 | ₩3,191 | +16.02% | 73.2만 |
|---|
| 2026.08.18 | ₩2,737 | ₩2,757 | ₩2,630 | ₩2,737 | 0.00% | 33.6만 |
|---|
| 2026.08.17 | ₩2,817 | ₩2,857 | ₩2,617 | ₩2,737 | -2.84% | 150.1만 |
|---|
| 2026.08.14 | ₩2,537 | ₩2,657 | ₩2,470 | ₩2,603 | +2.63% | 75.8만 |
|---|
| 2026.08.13 | ₩2,310 | ₩2,537 | ₩2,275 | ₩2,470 | +6.94% | 42.2만 |
|---|
| 2026.08.12 | ₩2,336 | ₩2,336 | ₩2,270 | ₩2,296 | -1.71% | 15.2만 |
|---|
| 2026.08.11 | ₩2,376 | ₩2,376 | ₩2,256 | ₩2,310 | -2.81% | 16.5만 |
|---|
| 2026.08.10 | ₩2,363 | ₩2,376 | ₩2,310 | ₩2,323 | -1.69% | 22.9만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,350 | ₩2,283 | ₩2,310 | 0.00% | 30.2만 |
|---|
| 2026.08.06 | ₩2,163 | ₩2,256 | ₩2,139 | ₩2,256 | +4.32% | 31.6만 |
|---|
| 2026.08.05 | ₩2,150 | ₩2,203 | ₩2,123 | ₩2,190 | +1.86% | 31.9만 |
|---|
| 2026.08.04 | ₩2,096 | ₩2,150 | ₩2,076 | ₩2,083 | -0.64% | 18.4만 |
|---|
| 2026.08.03 | ₩2,029 | ₩2,109 | ₩1,979 | ₩2,083 | +2.63% | 24.2만 |
|---|
| 2026.07.31 | ₩2,096 | ₩2,190 | ₩2,003 | ₩2,003 | -4.46% | 50.6만 |
|---|
| 2026.07.30 | ₩1,909 | ₩2,056 | ₩1,882 | ₩2,029 | +6.29% | 38.4만 |
|---|
| 2026.07.29 | ₩2,003 | ₩2,095 | ₩1,882 | ₩1,909 | -4.67% | 76.6만 |
|---|
| 2026.07.28 | ₩2,069 | ₩2,150 | ₩2,016 | ₩2,056 | -0.65% | 23.5만 |
|---|
| 2026.07.27 | ₩2,163 | ₩2,163 | ₩2,071 | ₩2,083 | -3.70% | 15만 |
|---|
| 2026.07.24 | ₩2,243 | ₩2,243 | ₩2,136 | ₩2,136 | -4.76% | 25.8만 |
|---|
| 2026.07.23 | ₩2,230 | ₩2,263 | ₩2,190 | ₩2,230 | 0.00% | 24.6만 |
|---|
| 2026.07.22 | ₩2,310 | ₩2,343 | ₩2,216 | ₩2,243 | -2.89% | 19.7만 |
|---|
| 2026.07.21 | ₩2,350 | ₩2,376 | ₩2,310 | ₩2,336 | -0.57% | 12.4만 |
|---|
| 2026.07.20 | ₩2,350 | ₩2,387 | ₩2,290 | ₩2,323 | -1.14% | 14.5만 |
|---|
| 2026.07.17 | ₩2,296 | ₩2,417 | ₩2,256 | ₩2,336 | +1.74% | 23.9만 |
|---|
| 2026.07.16 | ₩2,523 | ₩2,523 | ₩2,316 | ₩2,336 | -7.41% | 54.8만 |
|---|
| 2026.07.15 | ₩2,804 | ₩2,817 | ₩2,510 | ₩2,563 | -8.57% | 54.5만 |
|---|
| 2026.07.14 | ₩2,643 | ₩2,877 | ₩2,643 | ₩2,844 | +7.58% | 102만 |
|---|
| 2026.07.13 | ₩2,537 | ₩2,817 | ₩2,537 | ₩2,643 | +4.21% | 110.6만 |
|---|
| 2026.07.10 | ₩2,710 | ₩2,724 | ₩2,510 | ₩2,617 | -3.45% | 34.9만 |
|---|
| 2026.07.09 | ₩2,697 | ₩2,804 | ₩2,563 | ₩2,737 | +1.49% | 75.4만 |
|---|
| 2026.07.08 | ₩2,483 | ₩2,730 | ₩2,433 | ₩2,724 | +9.68% | 128.9만 |
|---|
| 2026.07.07 | ₩2,417 | ₩2,497 | ₩2,363 | ₩2,483 | +2.76% | 43.4만 |
|---|
| 2026.07.06 | ₩2,323 | ₩2,450 | ₩2,295 | ₩2,376 | +2.30% | 38.5만 |
|---|
| 2026.07.02 | ₩2,310 | ₩2,397 | ₩2,276 | ₩2,296 | -0.58% | 26.3만 |
|---|
| 2026.07.01 | ₩2,363 | ₩2,417 | ₩2,290 | ₩2,310 | -2.26% | 27.7만 |
|---|
| 2026.06.30 | ₩2,350 | ₩2,390 | ₩2,323 | ₩2,376 | +1.14% | 27.1만 |
|---|
| 2026.06.29 | ₩2,243 | ₩2,397 | ₩2,223 | ₩2,376 | +5.95% | 46.3만 |
|---|
| 2026.06.26 | ₩2,109 | ₩2,243 | ₩2,109 | ₩2,243 | +6.33% | 27.4만 |
|---|
| 2026.06.25 | ₩2,163 | ₩2,190 | ₩2,109 | ₩2,109 | -2.47% | 31.3만 |
|---|
| 2026.06.24 | ₩2,176 | ₩2,270 | ₩2,163 | ₩2,163 | -0.61% | 29.3만 |
|---|
| 2026.06.23 | ₩2,083 | ₩2,256 | ₩2,083 | ₩2,176 | +4.49% | 35만 |
|---|
| 2026.06.22 | ₩2,083 | ₩2,243 | ₩2,083 | ₩2,109 | +1.28% | 57.3만 |
|---|
| 2026.06.18 | ₩2,056 | ₩2,150 | ₩2,016 | ₩2,096 | +1.95% | 71.4만 |
|---|
| 2026.06.17 | ₩2,003 | ₩2,116 | ₩1,989 | ₩2,029 | +1.33% | 20.9만 |
|---|
| 2026.06.16 | ₩2,029 | ₩2,097 | ₩1,976 | ₩1,989 | -1.97% | 31.8만 |
|---|
| 2026.06.15 | ₩2,069 | ₩2,163 | ₩2,029 | ₩2,029 | -1.94% | 39.5만 |
|---|
| 2026.06.12 | ₩1,989 | ₩2,023 | ₩1,929 | ₩1,976 | -0.67% | 29.4만 |
|---|
| 2026.06.11 | ₩1,842 | ₩1,936 | ₩1,816 | ₩1,923 | +4.35% | 33.1만 |
|---|
| 2026.06.10 | ₩1,856 | ₩1,923 | ₩1,836 | ₩1,842 | -0.72% | 21.6만 |
|---|
| 2026.06.09 | ₩1,909 | ₩1,976 | ₩1,836 | ₩1,896 | -0.70% | 24.7만 |
|---|
| 2026.06.08 | ₩1,949 | ₩1,963 | ₩1,869 | ₩1,882 | -3.42% | 19.6만 |
|---|
| 2026.06.05 | ₩2,056 | ₩2,056 | ₩1,876 | ₩1,909 | -7.14% | 54.6만 |
|---|
| 2026.06.04 | ₩2,016 | ₩2,109 | ₩2,016 | ₩2,069 | +2.65% | 25.9만 |
|---|
| 2026.06.03 | ₩2,069 | ₩2,139 | ₩2,016 | ₩2,016 | -2.58% | 30.1만 |
|---|
| 2026.06.02 | ₩2,056 | ₩2,129 | ₩2,029 | ₩2,096 | +1.95% | 63만 |
|---|
| 2026.06.01 | ₩2,136 | ₩2,150 | ₩2,069 | ₩2,083 | -2.50% | 40.6만 |
|---|
| 2026.05.29 | ₩2,176 | ₩2,203 | ₩2,123 | ₩2,136 | -1.84% | 36.5만 |
|---|
| 2026.05.28 | ₩2,243 | ₩2,283 | ₩2,150 | ₩2,176 | -2.98% | 34.7만 |
|---|
| 2026.05.27 | ₩2,243 | ₩2,323 | ₩2,203 | ₩2,216 | -1.19% | 41.6만 |
|---|
| 2026.05.26 | ₩2,336 | ₩2,397 | ₩2,230 | ₩2,230 | -4.57% | 24.6만 |
|---|
| 2026.05.22 | ₩2,430 | ₩2,537 | ₩2,310 | ₩2,336 | -3.85% | 82.6만 |
|---|
| 2026.05.21 | ₩2,336 | ₩2,463 | ₩2,310 | ₩2,390 | +2.29% | 35.6만 |
|---|
| 2026.05.20 | ₩2,190 | ₩2,376 | ₩2,163 | ₩2,350 | +7.32% | 40.4만 |
|---|
| 2026.05.19 | ₩2,216 | ₩2,216 | ₩2,123 | ₩2,136 | -3.61% | 53.4만 |
|---|
| 2026.05.18 | ₩2,390 | ₩2,397 | ₩2,163 | ₩2,203 | -7.82% | 68.1만 |
|---|
| 2026.05.15 | ₩2,537 | ₩2,537 | ₩2,350 | ₩2,363 | -6.84% | 69.7만 |
|---|
| 2026.05.14 | ₩2,630 | ₩2,737 | ₩2,550 | ₩2,563 | -2.54% | 60만 |
|---|
| 2026.05.13 | ₩2,523 | ₩2,583 | ₩2,497 | ₩2,563 | +1.59% | 16.2만 |
|---|
| 2026.05.12 | ₩2,550 | ₩2,570 | ₩2,483 | ₩2,523 | -1.05% | 27.5만 |
|---|
| 2026.05.11 | ₩2,657 | ₩2,657 | ₩2,523 | ₩2,550 | -4.02% | 54.9만 |
|---|
| 2026.05.08 | ₩2,724 | ₩2,777 | ₩2,630 | ₩2,643 | -2.94% | 54.2만 |
|---|
| 2026.05.07 | ₩2,777 | ₩2,797 | ₩2,673 | ₩2,710 | -2.40% | 45.4만 |
|---|
| 2026.05.06 | ₩2,817 | ₩2,857 | ₩2,724 | ₩2,790 | -0.95% | 42.5만 |
|---|
| 2026.05.05 | ₩2,951 | ₩2,991 | ₩2,724 | ₩2,777 | -5.88% | 53.1만 |
|---|
| 2026.05.04 | ₩2,790 | ₩2,951 | ₩2,737 | ₩2,897 | +3.83% | 113.9만 |
|---|
| 2026.05.01 | ₩2,497 | ₩2,790 | ₩2,483 | ₩2,790 | +11.76% | 86.7만 |
|---|
| 2026.04.30 | ₩2,430 | ₩2,497 | ₩2,390 | ₩2,470 | +1.65% | 35.8만 |
|---|
| 2026.04.29 | ₩2,550 | ₩2,550 | ₩2,376 | ₩2,417 | -5.24% | 33만 |
|---|
| 2026.04.28 | ₩2,497 | ₩2,630 | ₩2,497 | ₩2,537 | +1.60% | 49만 |
|---|
| 2026.04.27 | ₩2,523 | ₩2,623 | ₩2,390 | ₩2,510 | -0.53% | 88만 |
|---|
| 2026.04.24 | ₩2,577 | ₩2,623 | ₩2,483 | ₩2,550 | -1.04% | 41.4만 |
|---|
| 2026.04.23 | ₩2,643 | ₩2,664 | ₩2,463 | ₩2,523 | -4.55% | 53.2만 |
|---|
| 2026.04.22 | ₩2,390 | ₩2,697 | ₩2,363 | ₩2,630 | +10.06% | 613.9만 |
|---|
| 2026.04.21 | ₩2,470 | ₩2,501 | ₩2,336 | ₩2,350 | -4.86% | 51.3만 |
|---|
| 2026.04.20 | ₩2,376 | ₩2,603 | ₩2,363 | ₩2,483 | +4.49% | 120만 |
|---|
| 2026.04.17 | ₩2,270 | ₩2,390 | ₩2,270 | ₩2,376 | +4.71% | 60.3만 |
|---|
| 2026.04.16 | ₩2,256 | ₩2,276 | ₩2,196 | ₩2,230 | -1.18% | 42.3만 |
|---|
| 2026.04.15 | ₩2,216 | ₩2,256 | ₩2,123 | ₩2,230 | +0.60% | 47.5만 |
|---|
| 2026.04.14 | ₩2,150 | ₩2,256 | ₩2,136 | ₩2,190 | +1.86% | 33.6만 |
|---|
| 2026.04.13 | ₩2,043 | ₩2,190 | ₩2,043 | ₩2,150 | +5.23% | 88.1만 |
|---|
| 2026.04.10 | ₩2,043 | ₩2,143 | ₩2,016 | ₩2,083 | +1.96% | 41.6만 |
|---|
| 2026.04.09 | ₩1,976 | ₩2,123 | ₩1,923 | ₩2,069 | +4.73% | 74.8만 |
|---|
| 2026.04.08 | ₩2,083 | ₩2,109 | ₩1,949 | ₩2,043 | -1.92% | 50.4만 |
|---|
| 2026.04.07 | ₩2,043 | ₩2,083 | ₩1,923 | ₩1,963 | -3.92% | 60.8만 |
|---|
| 2026.04.06 | ₩2,043 | ₩2,163 | ₩2,029 | ₩2,096 | +2.61% | 87.6만 |
|---|
| 2026.04.02 | ₩1,869 | ₩2,063 | ₩1,816 | ₩2,029 | +8.57% | 39.3만 |
|---|
| 2026.04.01 | ₩1,856 | ₩2,003 | ₩1,856 | ₩1,949 | +5.04% | 54.3만 |
|---|
| 2026.03.31 | ₩1,789 | ₩1,869 | ₩1,756 | ₩1,856 | +3.73% | 34.4만 |
|---|
| 2026.03.30 | ₩1,749 | ₩1,789 | ₩1,696 | ₩1,722 | -1.53% | 58.8만 |
|---|
| 2026.03.27 | ₩1,842 | ₩1,882 | ₩1,776 | ₩1,776 | -3.62% | 59.5만 |
|---|
| 2026.03.26 | ₩2,029 | ₩2,043 | ₩1,896 | ₩1,896 | -6.58% | 88.1만 |
|---|
| 2026.03.25 | ₩2,150 | ₩2,230 | ₩2,029 | ₩2,029 | -5.59% | 78.9만 |
|---|
| 2026.03.24 | ₩2,109 | ₩2,150 | ₩2,069 | ₩2,109 | 0.00% | 46.4만 |
|---|
| 2026.03.23 | ₩2,203 | ₩2,256 | ₩2,123 | ₩2,136 | -3.03% | 41만 |
|---|
| 2026.03.20 | ₩2,256 | ₩2,323 | ₩2,196 | ₩2,216 | -1.78% | 45.1만 |
|---|
| 2026.03.19 | ₩2,109 | ₩2,310 | ₩2,029 | ₩2,270 | +7.59% | 80.2만 |
|---|
| 2026.03.18 | ₩2,216 | ₩2,236 | ₩2,123 | ₩2,190 | -1.20% | 50.5만 |
|---|
| 2026.03.17 | ₩2,270 | ₩2,363 | ₩2,163 | ₩2,216 | -2.35% | 104.9만 |
|---|
| 2026.03.16 | ₩2,136 | ₩2,363 | ₩2,136 | ₩2,270 | +6.25% | 81.8만 |
|---|
| 2026.03.13 | ₩2,150 | ₩2,190 | ₩2,096 | ₩2,163 | +0.62% | 72.8만 |
|---|
| 2026.03.12 | ₩2,123 | ₩2,184 | ₩2,099 | ₩2,150 | +1.26% | 41.3만 |
|---|
| 2026.03.11 | ₩2,203 | ₩2,256 | ₩2,109 | ₩2,176 | -1.21% | 42.9만 |
|---|
| 2026.03.10 | ₩2,150 | ₩2,270 | ₩2,150 | ₩2,216 | +3.11% | 53만 |
|---|
| 2026.03.09 | ₩2,029 | ₩2,223 | ₩2,029 | ₩2,136 | +5.26% | 80.5만 |
|---|
| 2026.03.06 | ₩2,069 | ₩2,109 | ₩2,043 | ₩2,069 | 0.00% | 47.5만 |
|---|
| 2026.03.05 | ₩2,156 | ₩2,203 | ₩2,089 | ₩2,136 | -0.93% | 73.7만 |
|---|
| 2026.03.04 | ₩2,283 | ₩2,283 | ₩2,170 | ₩2,256 | -1.17% | 106.8만 |
|---|
| 2026.03.03 | ₩1,949 | ₩2,323 | ₩1,909 | ₩2,230 | +14.38% | 226.1만 |
|---|
| 2026.03.02 | ₩1,989 | ₩2,055 | ₩1,889 | ₩2,043 | +2.68% | 109.9만 |
|---|
| 2026.02.27 | ₩2,390 | ₩2,390 | ₩2,016 | ₩2,016 | -15.64% | 189.4만 |
|---|
| 2026.02.26 | ₩2,323 | ₩2,470 | ₩2,232 | ₩2,457 | +5.75% | 157.5만 |
|---|
| 2026.02.25 | ₩2,056 | ₩2,270 | ₩2,029 | ₩2,243 | +9.09% | 192.9만 |
|---|
| 2026.02.24 | ₩2,016 | ₩2,069 | ₩2,003 | ₩2,003 | -0.66% | 106.8만 |
|---|
| 2026.02.23 | ₩2,069 | ₩2,095 | ₩1,989 | ₩2,003 | -3.23% | 46.3만 |
|---|
| 2026.02.20 | ₩2,096 | ₩2,109 | ₩2,023 | ₩2,043 | -2.55% | 51.2만 |
|---|
| 2026.02.19 | ₩2,163 | ₩2,163 | ₩2,083 | ₩2,109 | -2.47% | 94.6만 |
|---|
| 2026.02.18 | ₩2,176 | ₩2,190 | ₩2,109 | ₩2,123 | -2.45% | 64.8만 |
|---|
| 2026.02.17 | ₩2,190 | ₩2,216 | ₩2,123 | ₩2,136 | -2.44% | 46.1만 |
|---|
| 2026.02.13 | ₩2,123 | ₩2,283 | ₩2,123 | ₩2,176 | +2.52% | 43.6만 |
|---|
| 2026.02.12 | ₩2,029 | ₩2,176 | ₩1,976 | ₩2,109 | +3.95% | 121만 |
|---|
| 2026.02.11 | ₩2,136 | ₩2,163 | ₩1,949 | ₩2,003 | -6.25% | 92.7만 |
|---|
| 2026.02.10 | ₩2,163 | ₩2,190 | ₩2,069 | ₩2,083 | -3.70% | 97.7만 |
|---|
| 2026.02.09 | ₩2,230 | ₩2,278 | ₩2,123 | ₩2,163 | -2.99% | 70.3만 |
|---|
| 2026.02.06 | ₩2,150 | ₩2,283 | ₩2,150 | ₩2,230 | +3.73% | 62만 |
|---|
| 2026.02.05 | ₩2,203 | ₩2,350 | ₩2,129 | ₩2,136 | -3.03% | 60만 |
|---|
| 2026.02.04 | ₩2,323 | ₩2,363 | ₩2,203 | ₩2,256 | -2.87% | 54.3만 |
|---|
| 2026.02.03 | ₩2,403 | ₩2,403 | ₩2,256 | ₩2,350 | -2.22% | 64.6만 |
|---|
| 2026.02.02 | ₩2,350 | ₩2,497 | ₩2,310 | ₩2,417 | +2.84% | 64.9만 |
|---|
| 2026.01.30 | ₩2,510 | ₩2,523 | ₩2,363 | ₩2,390 | -4.79% | 62.7만 |
|---|
| 2026.01.29 | ₩2,523 | ₩2,537 | ₩2,443 | ₩2,510 | -0.53% | 56.4만 |
|---|
| 2026.01.28 | ₩2,630 | ₩2,684 | ₩2,470 | ₩2,523 | -4.06% | 103.1만 |
|---|
| 2026.01.27 | ₩2,550 | ₩2,682 | ₩2,550 | ₩2,643 | +3.66% | 57.2만 |
|---|
| 2026.01.26 | ₩2,737 | ₩2,790 | ₩2,577 | ₩2,590 | -5.37% | 136.2만 |
|---|
| 2026.01.23 | ₩2,724 | ₩2,804 | ₩2,617 | ₩2,737 | +0.49% | 85.7만 |
|---|
| 2026.01.22 | ₩2,717 | ₩2,924 | ₩2,670 | ₩2,710 | -0.25% | 117.2만 |
|---|
| 2026.01.21 | ₩2,643 | ₩2,824 | ₩2,617 | ₩2,790 | +5.56% | 95.8만 |
|---|
| 2026.01.20 | ₩2,737 | ₩2,884 | ₩2,603 | ₩2,617 | -4.39% | 215.4만 |
|---|
| 2026.01.16 | ₩2,590 | ₩2,724 | ₩2,537 | ₩2,643 | +2.06% | 202.3만 |
|---|
| 2026.01.15 | ₩2,457 | ₩2,570 | ₩2,390 | ₩2,497 | +1.63% | 125.9만 |
|---|
| 2026.01.14 | ₩2,243 | ₩2,537 | ₩2,203 | ₩2,443 | +8.93% | 212만 |
|---|
| 2026.01.13 | ₩2,109 | ₩2,323 | ₩2,096 | ₩2,270 | +7.59% | 153.1만 |
|---|
| 2026.01.12 | ₩2,283 | ₩2,323 | ₩2,150 | ₩2,176 | -4.68% | 288.4만 |
|---|
| 2026.01.09 | ₩2,603 | ₩2,697 | ₩2,336 | ₩2,336 | -10.26% | 466.7만 |
|---|
| 2026.01.08 | ₩3,725 | ₩3,738 | ₩2,523 | ₩2,577 | -30.82% | 4274.2만 |
|---|
| 2026.01.07 | ₩4,419 | ₩4,753 | ₩3,818 | ₩3,939 | -10.88% | 305.8만 |
|---|
| 2026.01.06 | ₩3,137 | ₩4,206 | ₩3,097 | ₩4,019 | +28.09% | 328.8만 |
|---|
| 2026.01.05 | ₩3,284 | ₩3,338 | ₩3,036 | ₩3,057 | -6.91% | 54.8만 |
|---|
| 2026.01.02 | ₩3,218 | ₩3,324 | ₩3,164 | ₩3,284 | +2.07% | 31.3만 |
|---|
| 2025.12.31 | ₩3,258 | ₩3,311 | ₩3,178 | ₩3,218 | -1.23% | 22.6만 |
|---|
| 2025.12.30 | ₩3,151 | ₩3,324 | ₩3,151 | ₩3,258 | +3.39% | 29.2만 |
|---|
| 2025.12.29 | ₩3,271 | ₩3,458 | ₩3,124 | ₩3,151 | -3.67% | 56.6만 |
|---|
| 2025.12.26 | ₩3,164 | ₩3,338 | ₩3,097 | ₩3,258 | +2.95% | 18.1만 |
|---|
| 2025.12.24 | ₩3,111 | ₩3,204 | ₩3,077 | ₩3,191 | +2.58% | 8.9만 |
|---|
| 2025.12.23 | ₩3,084 | ₩3,164 | ₩3,017 | ₩3,097 | +0.43% | 22.2만 |
|---|
| 2025.12.22 | ₩2,884 | ₩3,258 | ₩2,884 | ₩3,097 | +7.41% | 35.5만 |
|---|
| 2025.12.19 | ₩3,004 | ₩3,044 | ₩2,830 | ₩2,884 | -4.00% | 77만 |
|---|
| 2025.12.18 | ₩3,097 | ₩3,191 | ₩2,911 | ₩3,017 | -2.59% | 65만 |
|---|
| 2025.12.17 | ₩3,231 | ₩3,445 | ₩3,017 | ₩3,084 | -4.55% | 69.3만 |
|---|
| 2025.12.16 | ₩3,458 | ₩3,498 | ₩3,164 | ₩3,231 | -6.56% | 36.7만 |
|---|
| 2025.12.15 | ₩3,378 | ₩3,478 | ₩3,236 | ₩3,431 | +1.58% | 51.5만 |
|---|
| 2025.12.12 | ₩3,511 | ₩3,631 | ₩3,356 | ₩3,378 | -3.80% | 36.5만 |
|---|
| 2025.12.11 | ₩3,498 | ₩3,645 | ₩3,445 | ₩3,485 | -0.38% | 37만 |
|---|
| 2025.12.10 | ₩3,298 | ₩3,551 | ₩3,258 | ₩3,498 | +6.07% | 37.8만 |
|---|
| 2025.12.09 | ₩3,364 | ₩3,473 | ₩3,280 | ₩3,324 | -1.19% | 70만 |
|---|
| 2025.12.08 | ₩3,231 | ₩3,471 | ₩3,178 | ₩3,364 | +4.13% | 73.3만 |
|---|
| 2025.12.05 | ₩3,244 | ₩3,264 | ₩3,084 | ₩3,164 | -2.47% | 33.9만 |
|---|
| 2025.12.04 | ₩3,004 | ₩3,405 | ₩3,004 | ₩3,218 | +7.11% | 59.5만 |
|---|
| 2025.12.03 | ₩3,057 | ₩3,057 | ₩2,931 | ₩3,044 | -0.44% | 31만 |
|---|
| 2025.12.02 | ₩3,258 | ₩3,324 | ₩2,884 | ₩2,937 | -9.84% | 59.7만 |
|---|
| 2025.12.01 | ₩3,097 | ₩3,298 | ₩3,096 | ₩3,231 | +4.31% | 57.2만 |
|---|
| 2025.11.28 | ₩3,204 | ₩3,218 | ₩3,111 | ₩3,151 | -1.67% | 29.6만 |
|---|
| 2025.11.26 | ₩3,071 | ₩3,164 | ₩3,004 | ₩3,151 | +2.61% | 28.7만 |
|---|
| 2025.11.25 | ₩3,164 | ₩3,182 | ₩2,964 | ₩3,097 | -2.11% | 38만 |
|---|
| 2025.11.24 | ₩3,084 | ₩3,191 | ₩3,059 | ₩3,151 | +2.16% | 27.1만 |
|---|
| 2025.11.21 | ₩3,071 | ₩3,151 | ₩2,911 | ₩3,071 | 0.00% | 22.6만 |
|---|
| 2025.11.20 | ₩3,178 | ₩3,312 | ₩2,937 | ₩3,017 | -5.04% | 83.3만 |
|---|
| 2025.11.19 | ₩3,204 | ₩3,258 | ₩3,084 | ₩3,151 | -1.67% | 29.2만 |
|---|
| 2025.11.18 | ₩3,178 | ₩3,311 | ₩3,151 | ₩3,244 | +2.10% | 64.7만 |
|---|
| 2025.11.17 | ₩2,964 | ₩3,311 | ₩2,924 | ₩3,178 | +7.21% | 134.3만 |
|---|
| 2025.11.14 | ₩2,684 | ₩3,097 | ₩2,670 | ₩2,991 | +11.44% | 118.7만 |
|---|
| 2025.11.13 | ₩2,964 | ₩3,004 | ₩2,750 | ₩2,764 | -6.76% | 39.8만 |
|---|
| 2025.11.12 | ₩2,804 | ₩3,131 | ₩2,710 | ₩3,044 | +8.57% | 186.6만 |
|---|
| 2025.11.11 | ₩2,710 | ₩2,810 | ₩2,684 | ₩2,764 | +1.97% | 29.7만 |
|---|
| 2025.11.10 | ₩2,550 | ₩2,737 | ₩2,537 | ₩2,710 | +6.28% | 31.7만 |
|---|
| 2025.11.07 | ₩2,670 | ₩2,705 | ₩2,376 | ₩2,510 | -6.00% | 101.7만 |
|---|
| 2025.11.06 | ₩2,710 | ₩2,777 | ₩2,643 | ₩2,670 | -1.48% | 41.2만 |
|---|
| 2025.11.05 | ₩2,897 | ₩2,897 | ₩2,550 | ₩2,710 | -6.45% | 102.3만 |
|---|
| 2025.11.04 | ₩3,017 | ₩3,071 | ₩2,817 | ₩2,870 | -4.87% | 121.3만 |
|---|
| 2025.11.03 | ₩3,017 | ₩3,284 | ₩2,844 | ₩3,111 | +3.10% | 1307.7만 |
|---|
| 2025.10.31 | ₩2,603 | ₩2,684 | ₩2,590 | ₩2,657 | +2.05% | 19.6만 |
|---|
| 2025.10.30 | ₩2,510 | ₩2,630 | ₩2,510 | ₩2,590 | +3.19% | 20.6만 |
|---|
| 2025.10.29 | ₩2,643 | ₩2,750 | ₩2,510 | ₩2,523 | -4.55% | 26.6만 |
|---|
| 2025.10.28 | ₩2,737 | ₩2,904 | ₩2,617 | ₩2,643 | -3.41% | 54.6만 |
|---|
| 2025.10.27 | ₩2,830 | ₩2,857 | ₩2,738 | ₩2,790 | -1.42% | 32.3만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,830 | ₩2,650 | ₩2,764 | +1.97% | 30.6만 |
|---|
| 2025.10.23 | ₩2,670 | ₩2,750 | ₩2,557 | ₩2,670 | 0.00% | 34.9만 |
|---|
| 2025.10.22 | ₩2,684 | ₩2,734 | ₩2,577 | ₩2,657 | -1.00% | 42.3만 |
|---|
| 2025.10.21 | ₩2,590 | ₩2,737 | ₩2,523 | ₩2,724 | +5.15% | 60.8만 |
|---|
| 2025.10.20 | ₩2,483 | ₩2,603 | ₩2,443 | ₩2,563 | +3.23% | 23.4만 |
|---|
| 2025.10.17 | ₩2,470 | ₩2,590 | ₩2,403 | ₩2,417 | -2.16% | 21.5만 |
|---|
| 2025.10.16 | ₩2,537 | ₩2,724 | ₩2,483 | ₩2,497 | -1.58% | 55.6만 |
|---|
| 2025.10.15 | ₩2,336 | ₩2,563 | ₩2,336 | ₩2,523 | +8.00% | 32.3만 |
|---|
| 2025.10.14 | ₩2,310 | ₩2,403 | ₩2,250 | ₩2,323 | +0.58% | 24.5만 |
|---|
| 2025.10.13 | ₩2,457 | ₩2,537 | ₩2,283 | ₩2,363 | -3.80% | 57.7만 |
|---|
| 2025.10.10 | ₩2,630 | ₩2,684 | ₩2,430 | ₩2,443 | -7.11% | 73.8만 |
|---|