시장 데이터를 불러오는 중
전체 종목
Acacia Research Corporation - Common Stock 과거 주가
Acacia Research Corporation - Common Stock · ACTG · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acacia Research Corporation - Common Stock · ACTG · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,883 | ₩5,883 | ₩5,775 | ₩5,789 | -1.59% | 8만 |
| 2026.10.08 | ₩5,789 | ₩5,896 | ₩5,775 | ₩5,883 | +1.62% | 14.6만 |
| 2026.10.07 | ₩5,829 | ₩5,856 | ₩5,762 | ₩5,842 | +0.23% | 12.9만 |
| 2026.10.06 | ₩5,762 | ₩5,869 | ₩5,682 | ₩5,856 | +1.63% | 15.7만 |
| 2026.10.05 | ₩5,816 | ₩5,829 | ₩5,749 | ₩5,762 | -0.92% | 10.1만 |
| 2026.10.02 | ₩5,856 | ₩5,869 | ₩5,789 | ₩5,816 | -0.69% | 12.7만 |
| 2026.10.01 | ₩5,762 | ₩5,842 | ₩5,695 | ₩5,842 | +1.40% | 25.4만 |
| 2026.09.30 | ₩5,816 | ₩5,869 | ₩5,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,775 |
| -0.69% |
| 12.6만 |
| 2026.09.29 | ₩5,749 | ₩5,816 | ₩5,735 | ₩5,802 | +0.93% | 15.5만 |
|---|
| 2026.09.28 | ₩5,816 | ₩5,816 | ₩5,708 | ₩5,762 | -0.92% | 14.4만 |
|---|
| 2026.09.25 | ₩5,762 | ₩5,936 | ₩5,722 | ₩5,722 | -0.70% | 9.7만 |
|---|
| 2026.09.24 | ₩5,789 | ₩5,816 | ₩5,708 | ₩5,775 | -0.23% | 15.6만 |
|---|
| 2026.09.23 | ₩5,816 | ₩5,883 | ₩5,668 | ₩5,789 | -0.46% | 21.5만 |
|---|
| 2026.09.22 | ₩5,869 | ₩5,923 | ₩5,762 | ₩5,816 | -0.91% | 40만 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,030 | ₩5,829 | ₩5,842 | -3.11% | 17.2만 |
|---|
| 2026.09.18 | ₩6,070 | ₩6,070 | ₩5,883 | ₩6,043 | -0.44% | 49.4만 |
|---|
| 2026.09.17 | ₩6,110 | ₩6,124 | ₩6,057 | ₩6,070 | -0.66% | 13.2만 |
|---|
| 2026.09.16 | ₩6,124 | ₩6,177 | ₩6,057 | ₩6,084 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩6,110 | ₩6,164 | ₩5,990 | ₩6,110 | 0.00% | 14.7만 |
|---|
| 2026.09.14 | ₩6,110 | ₩6,177 | ₩5,990 | ₩6,003 | -1.75% | 15.1만 |
|---|
| 2026.09.11 | ₩6,177 | ₩6,177 | ₩6,097 | ₩6,124 | -0.87% | 18.8만 |
|---|
| 2026.09.10 | ₩6,097 | ₩6,164 | ₩6,097 | ₩6,124 | +0.44% | 17.8만 |
|---|
| 2026.09.09 | ₩6,070 | ₩6,164 | ₩6,070 | ₩6,110 | +0.66% | 13.9만 |
|---|
| 2026.09.08 | ₩6,097 | ₩6,151 | ₩6,043 | ₩6,110 | +0.22% | 16.7만 |
|---|
| 2026.09.04 | ₩6,043 | ₩6,097 | ₩6,030 | ₩6,084 | +0.67% | 13.3만 |
|---|
| 2026.09.03 | ₩6,177 | ₩6,258 | ₩6,017 | ₩6,043 | -2.17% | 20.2만 |
|---|
| 2026.09.02 | ₩6,084 | ₩6,231 | ₩6,084 | ₩6,204 | +1.98% | 19.2만 |
|---|
| 2026.09.01 | ₩5,909 | ₩6,110 | ₩5,883 | ₩6,057 | +2.49% | 24.7만 |
|---|
| 2026.08.31 | ₩6,017 | ₩6,043 | ₩5,869 | ₩5,950 | -1.11% | 19.7만 |
|---|
| 2026.08.28 | ₩6,043 | ₩6,043 | ₩5,990 | ₩5,990 | -0.89% | 11만 |
|---|
| 2026.08.27 | ₩6,003 | ₩6,043 | ₩5,976 | ₩6,017 | +0.22% | 6.3만 |
|---|
| 2026.08.26 | ₩6,030 | ₩6,057 | ₩5,990 | ₩6,017 | -0.22% | 11.3만 |
|---|
| 2026.08.25 | ₩6,043 | ₩6,097 | ₩6,030 | ₩6,030 | -0.22% | 9.4만 |
|---|
| 2026.08.24 | ₩6,030 | ₩6,124 | ₩6,003 | ₩6,043 | +0.22% | 21.6만 |
|---|
| 2026.08.21 | ₩6,057 | ₩6,110 | ₩5,990 | ₩6,043 | -0.22% | 21.7만 |
|---|
| 2026.08.20 | ₩6,057 | ₩6,097 | ₩6,030 | ₩6,043 | -0.22% | 12.9만 |
|---|
| 2026.08.19 | ₩6,285 | ₩6,325 | ₩6,084 | ₩6,097 | -2.99% | 20.3만 |
|---|
| 2026.08.18 | ₩6,244 | ₩6,365 | ₩6,164 | ₩6,258 | +0.21% | 28.4만 |
|---|
| 2026.08.17 | ₩6,124 | ₩6,285 | ₩6,043 | ₩6,271 | +2.41% | 31.6만 |
|---|
| 2026.08.14 | ₩6,164 | ₩6,218 | ₩6,043 | ₩6,151 | -0.22% | 26.2만 |
|---|
| 2026.08.13 | ₩6,244 | ₩6,285 | ₩6,124 | ₩6,164 | -1.29% | 17.3만 |
|---|
| 2026.08.12 | ₩6,191 | ₩6,285 | ₩6,151 | ₩6,244 | +0.87% | 35.7만 |
|---|
| 2026.08.11 | ₩6,365 | ₩6,432 | ₩6,137 | ₩6,191 | -2.74% | 45.8만 |
|---|
| 2026.08.10 | ₩6,472 | ₩6,539 | ₩6,311 | ₩6,392 | -1.24% | 38.7만 |
|---|
| 2026.08.07 | ₩6,325 | ₩6,472 | ₩6,204 | ₩6,459 | +2.12% | 27.6만 |
|---|
| 2026.08.06 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,258 | +2.64% | 40.4만 |
|---|
| 2026.08.05 | ₩6,673 | ₩6,687 | ₩6,030 | ₩6,084 | -8.84% | 68.1만 |
|---|
| 2026.08.04 | ₩6,191 | ₩6,338 | ₩6,124 | ₩6,177 | -0.22% | 21.3만 |
|---|
| 2026.08.03 | ₩5,950 | ₩6,231 | ₩5,950 | ₩6,204 | +4.28% | 24.9만 |
|---|
| 2026.07.31 | ₩5,963 | ₩5,990 | ₩5,856 | ₩5,936 | -0.45% | 13.2만 |
|---|
| 2026.07.30 | ₩6,043 | ₩6,057 | ₩5,909 | ₩5,909 | -2.22% | 15.8만 |
|---|
| 2026.07.29 | ₩6,218 | ₩6,311 | ₩6,003 | ₩6,057 | -2.59% | 25.7만 |
|---|
| 2026.07.28 | ₩6,244 | ₩6,325 | ₩6,191 | ₩6,204 | -0.64% | 16.4만 |
|---|
| 2026.07.27 | ₩6,258 | ₩6,338 | ₩6,137 | ₩6,204 | -0.86% | 22.2만 |
|---|
| 2026.07.24 | ₩6,231 | ₩6,285 | ₩6,191 | ₩6,244 | +0.22% | 18.3만 |
|---|
| 2026.07.23 | ₩6,057 | ₩6,231 | ₩6,057 | ₩6,191 | +2.21% | 11.6만 |
|---|
| 2026.07.22 | ₩6,151 | ₩6,218 | ₩6,084 | ₩6,124 | -0.44% | 19.5만 |
|---|
| 2026.07.21 | ₩6,084 | ₩6,472 | ₩6,084 | ₩6,164 | +1.32% | 32.4만 |
|---|
| 2026.07.20 | ₩6,070 | ₩6,110 | ₩5,990 | ₩6,084 | +0.22% | 24.1만 |
|---|
| 2026.07.17 | ₩5,950 | ₩6,097 | ₩5,950 | ₩6,084 | +2.25% | 29.3만 |
|---|
| 2026.07.16 | ₩5,963 | ₩6,030 | ₩5,923 | ₩5,990 | +0.45% | 19.7만 |
|---|
| 2026.07.15 | ₩5,883 | ₩5,963 | ₩5,856 | ₩5,963 | +1.37% | 13.2만 |
|---|
| 2026.07.14 | ₩6,070 | ₩6,070 | ₩5,856 | ₩5,856 | -3.53% | 13.6만 |
|---|
| 2026.07.13 | ₩5,923 | ₩5,950 | ₩5,856 | ₩5,909 | -0.23% | 11.3만 |
|---|
| 2026.07.10 | ₩5,802 | ₩5,963 | ₩5,749 | ₩5,923 | +2.08% | 51.6만 |
|---|
| 2026.07.09 | ₩5,950 | ₩6,043 | ₩5,789 | ₩5,869 | -1.35% | 69.5만 |
|---|
| 2026.07.08 | ₩5,963 | ₩6,124 | ₩5,923 | ₩5,976 | +0.22% | 15.5만 |
|---|
| 2026.07.07 | ₩6,070 | ₩6,110 | ₩5,869 | ₩5,963 | -1.77% | 29.4만 |
|---|
| 2026.07.06 | ₩6,070 | ₩6,097 | ₩6,003 | ₩6,030 | -0.66% | 21.5만 |
|---|
| 2026.07.02 | ₩6,298 | ₩6,378 | ₩6,084 | ₩6,084 | -3.40% | 18.3만 |
|---|
| 2026.07.01 | ₩6,258 | ₩6,365 | ₩6,204 | ₩6,298 | +0.64% | 18.5만 |
|---|
| 2026.06.30 | ₩6,244 | ₩6,311 | ₩6,204 | ₩6,244 | 0.00% | 22.1만 |
|---|
| 2026.06.29 | ₩6,285 | ₩6,325 | ₩6,191 | ₩6,244 | -0.64% | 33.4만 |
|---|
| 2026.06.26 | ₩6,311 | ₩6,392 | ₩6,244 | ₩6,285 | -0.42% | 78.7만 |
|---|
| 2026.06.25 | ₩6,298 | ₩6,365 | ₩6,285 | ₩6,298 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩6,405 | ₩6,499 | ₩6,285 | ₩6,298 | -1.67% | 18.6만 |
|---|
| 2026.06.23 | ₩6,352 | ₩6,593 | ₩6,338 | ₩6,419 | +1.05% | 29.9만 |
|---|
| 2026.06.22 | ₩6,499 | ₩6,526 | ₩6,352 | ₩6,352 | -2.27% | 17.2만 |
|---|
| 2026.06.18 | ₩6,365 | ₩6,526 | ₩6,338 | ₩6,512 | +2.32% | 25.6만 |
|---|
| 2026.06.17 | ₩6,258 | ₩6,352 | ₩6,218 | ₩6,311 | +0.86% | 23.9만 |
|---|
| 2026.06.16 | ₩6,311 | ₩6,486 | ₩6,271 | ₩6,271 | -0.64% | 49.1만 |
|---|
| 2026.06.15 | ₩6,298 | ₩6,311 | ₩6,218 | ₩6,298 | 0.00% | 19.9만 |
|---|
| 2026.06.12 | ₩6,258 | ₩6,298 | ₩6,218 | ₩6,271 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩6,311 | ₩6,352 | ₩6,204 | ₩6,244 | -1.06% | 21.1만 |
|---|
| 2026.06.10 | ₩6,352 | ₩6,445 | ₩6,244 | ₩6,244 | -1.69% | 21.2만 |
|---|
| 2026.06.09 | ₩6,231 | ₩6,392 | ₩6,231 | ₩6,338 | +1.72% | 34.2만 |
|---|
| 2026.06.08 | ₩6,191 | ₩6,338 | ₩6,191 | ₩6,218 | +0.43% | 21.9만 |
|---|
| 2026.06.05 | ₩6,285 | ₩6,325 | ₩6,137 | ₩6,191 | -1.49% | 29.4만 |
|---|
| 2026.06.04 | ₩6,231 | ₩6,365 | ₩6,191 | ₩6,298 | +1.08% | 22.8만 |
|---|
| 2026.06.03 | ₩6,365 | ₩6,365 | ₩6,191 | ₩6,218 | -2.32% | 23.4만 |
|---|
| 2026.06.02 | ₩6,177 | ₩6,405 | ₩6,164 | ₩6,338 | +2.60% | 25.1만 |
|---|
| 2026.06.01 | ₩6,191 | ₩6,285 | ₩6,151 | ₩6,204 | +0.22% | 18만 |
|---|
| 2026.05.29 | ₩6,285 | ₩6,285 | ₩6,191 | ₩6,231 | -0.85% | 23.8만 |
|---|
| 2026.05.28 | ₩6,244 | ₩6,378 | ₩6,218 | ₩6,298 | +0.86% | 14.2만 |
|---|
| 2026.05.27 | ₩6,231 | ₩6,338 | ₩6,218 | ₩6,258 | +0.43% | 18.1만 |
|---|
| 2026.05.26 | ₩6,244 | ₩6,285 | ₩6,137 | ₩6,231 | -0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩6,164 | ₩6,258 | ₩6,124 | ₩6,244 | +1.30% | 19.2만 |
|---|
| 2026.05.21 | ₩6,124 | ₩6,164 | ₩6,043 | ₩6,137 | +0.22% | 15.6만 |
|---|
| 2026.05.20 | ₩6,124 | ₩6,231 | ₩6,110 | ₩6,151 | +0.44% | 15.4만 |
|---|
| 2026.05.19 | ₩6,164 | ₩6,218 | ₩6,137 | ₩6,151 | -0.22% | 19.6만 |
|---|
| 2026.05.18 | ₩6,137 | ₩6,325 | ₩6,110 | ₩6,218 | +1.31% | 32만 |
|---|
| 2026.05.15 | ₩6,231 | ₩6,231 | ₩6,057 | ₩6,137 | -1.51% | 18만 |
|---|
| 2026.05.14 | ₩6,325 | ₩6,365 | ₩6,218 | ₩6,258 | -1.06% | 22.7만 |
|---|
| 2026.05.13 | ₩6,258 | ₩6,352 | ₩6,244 | ₩6,325 | +1.07% | 23.3만 |
|---|
| 2026.05.12 | ₩6,191 | ₩6,298 | ₩6,177 | ₩6,285 | +1.52% | 24만 |
|---|
| 2026.05.11 | ₩6,204 | ₩6,405 | ₩6,070 | ₩6,218 | +0.22% | 33.5만 |
|---|
| 2026.05.08 | ₩6,298 | ₩6,378 | ₩6,124 | ₩6,244 | -0.85% | 27.7만 |
|---|
| 2026.05.07 | ₩6,472 | ₩6,539 | ₩6,043 | ₩6,311 | -2.48% | 55만 |
|---|
| 2026.05.06 | ₩6,888 | ₩6,888 | ₩6,781 | ₩6,794 | -1.36% | 29.4만 |
|---|
| 2026.05.05 | ₩6,955 | ₩6,995 | ₩6,861 | ₩6,861 | -1.35% | 21.2만 |
|---|
| 2026.05.04 | ₩6,874 | ₩7,062 | ₩6,848 | ₩6,915 | +0.58% | 24.4만 |
|---|
| 2026.05.01 | ₩6,807 | ₩6,888 | ₩6,767 | ₩6,874 | +0.98% | 18.4만 |
|---|
| 2026.04.30 | ₩6,620 | ₩6,848 | ₩6,579 | ₩6,807 | +2.83% | 28만 |
|---|
| 2026.04.29 | ₩6,579 | ₩6,700 | ₩6,566 | ₩6,646 | +1.02% | 19.5만 |
|---|
| 2026.04.28 | ₩6,620 | ₩6,673 | ₩6,593 | ₩6,633 | +0.20% | 16만 |
|---|
| 2026.04.27 | ₩6,499 | ₩6,660 | ₩6,499 | ₩6,606 | +1.65% | 16.5만 |
|---|
| 2026.04.24 | ₩6,445 | ₩6,553 | ₩6,338 | ₩6,512 | +1.04% | 14.4만 |
|---|
| 2026.04.23 | ₩6,687 | ₩6,714 | ₩6,405 | ₩6,472 | -3.21% | 34.7만 |
|---|
| 2026.04.22 | ₩6,620 | ₩6,673 | ₩6,606 | ₩6,660 | +0.61% | 14.2만 |
|---|
| 2026.04.21 | ₩6,673 | ₩6,754 | ₩6,579 | ₩6,620 | -0.80% | 24.3만 |
|---|
| 2026.04.20 | ₩6,714 | ₩6,834 | ₩6,660 | ₩6,660 | -0.80% | 22.5만 |
|---|
| 2026.04.17 | ₩6,754 | ₩6,767 | ₩6,606 | ₩6,727 | -0.40% | 27만 |
|---|
| 2026.04.16 | ₩6,593 | ₩6,727 | ₩6,553 | ₩6,687 | +1.42% | 24.6만 |
|---|
| 2026.04.15 | ₩6,579 | ₩6,767 | ₩6,539 | ₩6,606 | +0.41% | 13.9만 |
|---|
| 2026.04.14 | ₩6,700 | ₩6,807 | ₩6,606 | ₩6,633 | -1.00% | 18.5만 |
|---|
| 2026.04.13 | ₩6,512 | ₩6,781 | ₩6,472 | ₩6,700 | +2.88% | 25만 |
|---|
| 2026.04.10 | ₩6,781 | ₩6,928 | ₩6,539 | ₩6,566 | -3.16% | 14.2만 |
|---|
| 2026.04.09 | ₩6,727 | ₩6,861 | ₩6,620 | ₩6,781 | +0.80% | 44.3만 |
|---|
| 2026.04.08 | ₩6,968 | ₩6,995 | ₩6,633 | ₩6,700 | -3.85% | 33.7만 |
|---|
| 2026.04.07 | ₩6,727 | ₩6,941 | ₩6,700 | ₩6,874 | +2.19% | 31.3만 |
|---|
| 2026.04.06 | ₩6,646 | ₩6,740 | ₩6,606 | ₩6,727 | +1.21% | 14만 |
|---|
| 2026.04.02 | ₩6,526 | ₩6,714 | ₩6,472 | ₩6,700 | +2.67% | 21.7만 |
|---|
| 2026.04.01 | ₩6,459 | ₩6,646 | ₩6,445 | ₩6,593 | +2.07% | 27.7만 |
|---|
| 2026.03.31 | ₩6,539 | ₩6,579 | ₩6,405 | ₩6,445 | -1.43% | 21.7만 |
|---|
| 2026.03.30 | ₩6,566 | ₩6,700 | ₩6,405 | ₩6,486 | -1.22% | 41.9만 |
|---|
| 2026.03.27 | ₩6,687 | ₩6,687 | ₩6,392 | ₩6,486 | -3.01% | 37.5만 |
|---|
| 2026.03.26 | ₩6,673 | ₩6,807 | ₩6,673 | ₩6,727 | +0.80% | 26.1만 |
|---|
| 2026.03.25 | ₩6,821 | ₩6,834 | ₩6,687 | ₩6,754 | -0.98% | 35.1만 |
|---|
| 2026.03.24 | ₩6,566 | ₩6,861 | ₩6,539 | ₩6,754 | +2.86% | 43.3만 |
|---|
| 2026.03.23 | ₩6,566 | ₩6,660 | ₩6,512 | ₩6,579 | +0.20% | 22.8만 |
|---|
| 2026.03.20 | ₩6,606 | ₩6,646 | ₩6,445 | ₩6,499 | -1.62% | 60만 |
|---|
| 2026.03.19 | ₩6,633 | ₩6,754 | ₩6,539 | ₩6,593 | -0.61% | 30.3만 |
|---|
| 2026.03.18 | ₩6,781 | ₩6,982 | ₩6,687 | ₩6,754 | -0.40% | 50.9만 |
|---|
| 2026.03.17 | ₩6,633 | ₩6,767 | ₩6,593 | ₩6,754 | +1.82% | 49.2만 |
|---|
| 2026.03.16 | ₩6,539 | ₩6,673 | ₩6,432 | ₩6,606 | +1.02% | 59.8만 |
|---|
| 2026.03.13 | ₩6,553 | ₩6,673 | ₩6,365 | ₩6,539 | -0.20% | 45.2만 |
|---|
| 2026.03.12 | ₩6,767 | ₩6,874 | ₩6,258 | ₩6,526 | -3.56% | 89.8만 |
|---|
| 2026.03.11 | ₩6,110 | ₩6,834 | ₩6,030 | ₩6,700 | +9.65% | 276.6만 |
|---|
| 2026.03.10 | ₩5,440 | ₩5,708 | ₩5,427 | ₩5,561 | +2.22% | 15.9만 |
|---|
| 2026.03.09 | ₩5,387 | ₩5,521 | ₩5,146 | ₩5,507 | +2.24% | 48.7만 |
|---|
| 2026.03.06 | ₩5,414 | ₩5,548 | ₩5,320 | ₩5,467 | +0.99% | 21만 |
|---|
| 2026.03.05 | ₩5,561 | ₩5,641 | ₩5,521 | ₩5,521 | -0.72% | 9.6만 |
|---|
| 2026.03.04 | ₩5,561 | ₩5,708 | ₩5,561 | ₩5,615 | +0.96% | 25.8만 |
|---|
| 2026.03.03 | ₩5,427 | ₩5,628 | ₩5,333 | ₩5,534 | +1.98% | 37.3만 |
|---|
| 2026.03.02 | ₩5,534 | ₩5,574 | ₩5,387 | ₩5,534 | 0.00% | 35.8만 |
|---|
| 2026.02.27 | ₩5,561 | ₩5,789 | ₩5,521 | ₩5,615 | +0.96% | 23.2만 |
|---|
| 2026.02.26 | ₩5,440 | ₩5,628 | ₩5,400 | ₩5,601 | +2.96% | 19.6만 |
|---|
| 2026.02.25 | ₩5,427 | ₩5,467 | ₩5,347 | ₩5,454 | +0.49% | 6.5만 |
|---|
| 2026.02.24 | ₩5,427 | ₩5,494 | ₩5,360 | ₩5,400 | -0.49% | 19.9만 |
|---|
| 2026.02.23 | ₩5,521 | ₩5,588 | ₩5,387 | ₩5,414 | -1.94% | 23.2만 |
|---|
| 2026.02.20 | ₩5,534 | ₩5,668 | ₩5,454 | ₩5,574 | +0.73% | 27.5만 |
|---|
| 2026.02.19 | ₩5,427 | ₩5,561 | ₩5,400 | ₩5,521 | +1.73% | 25.1만 |
|---|
| 2026.02.18 | ₩5,360 | ₩5,467 | ₩5,360 | ₩5,440 | +1.50% | 17.1만 |
|---|
| 2026.02.17 | ₩5,387 | ₩5,414 | ₩5,266 | ₩5,360 | -0.50% | 12.7만 |
|---|
| 2026.02.13 | ₩5,293 | ₩5,494 | ₩5,280 | ₩5,373 | +1.52% | 12.6만 |
|---|
| 2026.02.12 | ₩5,467 | ₩5,467 | ₩5,213 | ₩5,320 | -2.70% | 17.8만 |
|---|
| 2026.02.11 | ₩5,507 | ₩5,561 | ₩5,280 | ₩5,440 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩5,601 | ₩5,695 | ₩5,507 | ₩5,507 | -1.67% | 22.4만 |
|---|
| 2026.02.09 | ₩5,655 | ₩5,749 | ₩5,561 | ₩5,561 | -1.66% | 20만 |
|---|
| 2026.02.06 | ₩5,400 | ₩5,722 | ₩5,400 | ₩5,628 | +4.22% | 47만 |
|---|
| 2026.02.05 | ₩5,360 | ₩5,494 | ₩5,306 | ₩5,347 | -0.25% | 48.9만 |
|---|
| 2026.02.04 | ₩5,360 | ₩5,507 | ₩5,320 | ₩5,414 | +1.00% | 22.8만 |
|---|
| 2026.02.03 | ₩5,481 | ₩5,507 | ₩5,320 | ₩5,333 | -2.69% | 18.7만 |
|---|
| 2026.02.02 | ₩5,347 | ₩5,494 | ₩5,320 | ₩5,454 | +2.01% | 24.7만 |
|---|
| 2026.01.30 | ₩5,226 | ₩5,360 | ₩5,186 | ₩5,333 | +2.05% | 26.4만 |
|---|
| 2026.01.29 | ₩5,132 | ₩5,347 | ₩5,132 | ₩5,280 | +2.87% | 28.7만 |
|---|
| 2026.01.28 | ₩5,266 | ₩5,293 | ₩5,119 | ₩5,132 | -2.54% | 7.4만 |
|---|
| 2026.01.27 | ₩5,266 | ₩5,306 | ₩5,226 | ₩5,266 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩5,306 | ₩5,333 | ₩5,226 | ₩5,280 | -0.51% | 8.8만 |
|---|
| 2026.01.23 | ₩5,360 | ₩5,427 | ₩5,253 | ₩5,306 | -1.00% | 13.9만 |
|---|
| 2026.01.22 | ₩5,360 | ₩5,414 | ₩5,306 | ₩5,373 | +0.25% | 17.4만 |
|---|
| 2026.01.21 | ₩5,280 | ₩5,427 | ₩5,280 | ₩5,360 | +1.52% | 26.3만 |
|---|
| 2026.01.20 | ₩5,052 | ₩5,293 | ₩5,052 | ₩5,266 | +4.24% | 19.9만 |
|---|
| 2026.01.16 | ₩5,052 | ₩5,146 | ₩4,958 | ₩5,105 | +1.06% | 12.1만 |
|---|
| 2026.01.15 | ₩5,146 | ₩5,146 | ₩5,012 | ₩5,052 | -1.82% | 16.5만 |
|---|
| 2026.01.14 | ₩5,132 | ₩5,266 | ₩5,105 | ₩5,119 | -0.26% | 17.5만 |
|---|
| 2026.01.13 | ₩5,226 | ₩5,293 | ₩5,079 | ₩5,132 | -1.79% | 26.6만 |
|---|
| 2026.01.12 | ₩5,025 | ₩5,280 | ₩4,998 | ₩5,226 | +4.00% | 24.7만 |
|---|
| 2026.01.09 | ₩4,891 | ₩5,079 | ₩4,824 | ₩5,038 | +3.01% | 19.5만 |
|---|
| 2026.01.08 | ₩4,744 | ₩4,918 | ₩4,690 | ₩4,878 | +2.82% | 16.7만 |
|---|
| 2026.01.07 | ₩4,971 | ₩4,985 | ₩4,677 | ₩4,757 | -4.31% | 24.9만 |
|---|
| 2026.01.06 | ₩4,891 | ₩5,012 | ₩4,878 | ₩4,985 | +1.92% | 13.5만 |
|---|
| 2026.01.05 | ₩4,998 | ₩5,065 | ₩4,864 | ₩4,864 | -2.68% | 8만 |
|---|
| 2026.01.02 | ₩5,038 | ₩5,079 | ₩4,985 | ₩5,012 | -0.53% | 17.4만 |
|---|
| 2025.12.31 | ₩4,998 | ₩5,038 | ₩4,931 | ₩5,012 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩4,985 | ₩5,052 | ₩4,985 | ₩4,998 | +0.27% | 8.8만 |
|---|
| 2025.12.29 | ₩4,998 | ₩5,025 | ₩4,945 | ₩4,998 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩5,079 | ₩5,105 | ₩4,998 | ₩4,998 | -1.58% | 25.4만 |
|---|
| 2025.12.24 | ₩4,918 | ₩5,454 | ₩4,918 | ₩5,092 | +3.54% | 12.2만 |
|---|
| 2025.12.23 | ₩4,918 | ₩4,971 | ₩4,851 | ₩4,918 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩4,958 | ₩5,052 | ₩4,958 | ₩4,998 | +0.81% | 7.4만 |
|---|
| 2025.12.19 | ₩4,985 | ₩5,025 | ₩4,904 | ₩4,958 | -0.54% | 17.4만 |
|---|
| 2025.12.18 | ₩4,985 | ₩5,052 | ₩4,971 | ₩4,998 | +0.27% | 15.2만 |
|---|
| 2025.12.17 | ₩5,119 | ₩5,186 | ₩4,931 | ₩4,971 | -2.88% | 15.2만 |
|---|
| 2025.12.16 | ₩5,065 | ₩5,172 | ₩5,025 | ₩5,132 | +1.32% | 44만 |
|---|
| 2025.12.15 | ₩5,172 | ₩5,199 | ₩5,012 | ₩5,065 | -2.07% | 13.1만 |
|---|
| 2025.12.12 | ₩5,105 | ₩5,186 | ₩5,092 | ₩5,159 | +1.05% | 23.5만 |
|---|
| 2025.12.11 | ₩5,119 | ₩5,159 | ₩5,092 | ₩5,105 | -0.26% | 16.9만 |
|---|
| 2025.12.10 | ₩5,038 | ₩5,159 | ₩5,012 | ₩5,092 | +1.06% | 56.2만 |
|---|
| 2025.12.09 | ₩5,012 | ₩5,092 | ₩5,012 | ₩5,038 | +0.53% | 9.3만 |
|---|
| 2025.12.08 | ₩4,985 | ₩5,146 | ₩4,945 | ₩4,998 | +0.27% | 19.7만 |
|---|
| 2025.12.05 | ₩5,146 | ₩5,146 | ₩4,931 | ₩4,958 | -3.65% | 18.8만 |
|---|
| 2025.12.04 | ₩5,266 | ₩5,320 | ₩5,092 | ₩5,132 | -2.54% | 14.4만 |
|---|
| 2025.12.03 | ₩5,172 | ₩5,320 | ₩5,105 | ₩5,306 | +2.59% | 22.2만 |
|---|
| 2025.12.02 | ₩5,146 | ₩5,306 | ₩5,105 | ₩5,172 | +0.52% | 59.6만 |
|---|
| 2025.12.01 | ₩4,971 | ₩5,253 | ₩4,931 | ₩5,159 | +3.77% | 23.4만 |
|---|
| 2025.11.28 | ₩4,945 | ₩5,025 | ₩4,904 | ₩5,012 | +1.36% | 11.8만 |
|---|
| 2025.11.26 | ₩4,891 | ₩4,985 | ₩4,878 | ₩4,958 | +1.37% | 19.2만 |
|---|
| 2025.11.25 | ₩4,864 | ₩5,012 | ₩4,864 | ₩4,931 | +1.38% | 16.3만 |
|---|
| 2025.11.24 | ₩4,824 | ₩4,945 | ₩4,811 | ₩4,824 | 0.00% | 9.8만 |
|---|
| 2025.11.21 | ₩4,690 | ₩4,878 | ₩4,663 | ₩4,797 | +2.29% | 21.2만 |
|---|
| 2025.11.20 | ₩4,744 | ₩4,837 | ₩4,623 | ₩4,677 | -1.41% | 22.7만 |
|---|
| 2025.11.19 | ₩4,623 | ₩4,744 | ₩4,596 | ₩4,690 | +1.45% | 23.1만 |
|---|
| 2025.11.18 | ₩4,650 | ₩4,703 | ₩4,623 | ₩4,623 | -0.58% | 12.8만 |
|---|
| 2025.11.17 | ₩4,891 | ₩4,904 | ₩4,677 | ₩4,690 | -4.11% | 11.9만 |
|---|
| 2025.11.14 | ₩4,891 | ₩4,998 | ₩4,717 | ₩4,918 | +0.55% | 25.8만 |
|---|
| 2025.11.13 | ₩4,864 | ₩5,025 | ₩4,811 | ₩4,891 | +0.55% | 36.5만 |
|---|
| 2025.11.12 | ₩4,971 | ₩5,052 | ₩4,837 | ₩4,864 | -2.16% | 20.3만 |
|---|
| 2025.11.11 | ₩4,931 | ₩5,012 | ₩4,918 | ₩4,971 | +0.82% | 19.6만 |
|---|
| 2025.11.10 | ₩4,797 | ₩4,904 | ₩4,690 | ₩4,891 | +1.96% | 29.1만 |
|---|
| 2025.11.07 | ₩4,797 | ₩4,811 | ₩4,623 | ₩4,770 | -0.56% | 27.3만 |
|---|
| 2025.11.06 | ₩4,851 | ₩4,985 | ₩4,784 | ₩4,797 | -1.10% | 32.2만 |
|---|
| 2025.11.05 | ₩4,583 | ₩4,971 | ₩4,556 | ₩4,851 | +5.85% | 61.7만 |
|---|
| 2025.11.04 | ₩4,355 | ₩4,462 | ₩4,342 | ₩4,395 | +0.92% | 11.8만 |
|---|
| 2025.11.03 | ₩4,623 | ₩4,690 | ₩4,342 | ₩4,368 | -5.51% | 22.2만 |
|---|
| 2025.10.31 | ₩4,502 | ₩4,690 | ₩4,435 | ₩4,650 | +3.27% | 34.1만 |
|---|
| 2025.10.30 | ₩4,435 | ₩4,489 | ₩4,422 | ₩4,476 | +0.91% | 8.3만 |
|---|
| 2025.10.29 | ₩4,583 | ₩4,690 | ₩4,422 | ₩4,449 | -2.92% | 13.6만 |
|---|
| 2025.10.28 | ₩4,610 | ₩4,677 | ₩4,529 | ₩4,583 | -0.58% | 13.7만 |
|---|
| 2025.10.27 | ₩4,730 | ₩4,757 | ₩4,583 | ₩4,610 | -2.55% | 13.5만 |
|---|
| 2025.10.24 | ₩4,837 | ₩4,837 | ₩4,690 | ₩4,757 | -1.66% | 12.7만 |
|---|
| 2025.10.23 | ₩4,717 | ₩4,811 | ₩4,690 | ₩4,784 | +1.42% | 7.9만 |
|---|
| 2025.10.22 | ₩4,757 | ₩4,824 | ₩4,610 | ₩4,690 | -1.41% | 12.4만 |
|---|
| 2025.10.21 | ₩4,770 | ₩4,851 | ₩4,757 | ₩4,770 | 0.00% | 11.8만 |
|---|
| 2025.10.20 | ₩4,744 | ₩4,824 | ₩4,730 | ₩4,757 | +0.28% | 21.9만 |
|---|
| 2025.10.17 | ₩4,811 | ₩4,851 | ₩4,636 | ₩4,677 | -2.79% | 26.8만 |
|---|
| 2025.10.16 | ₩4,650 | ₩4,985 | ₩4,650 | ₩4,851 | +4.32% | 38.5만 |
|---|
| 2025.10.15 | ₩4,596 | ₩4,677 | ₩4,583 | ₩4,623 | +0.58% | 11만 |
|---|
| 2025.10.14 | ₩4,516 | ₩4,663 | ₩4,516 | ₩4,583 | +1.48% | 9.6만 |
|---|
| 2025.10.13 | ₩4,543 | ₩4,596 | ₩4,529 | ₩4,569 | +0.59% | 13.2만 |
|---|
| 2025.10.10 | ₩4,623 | ₩4,677 | ₩4,449 | ₩4,502 | -2.61% | 17.5만 |
|---|