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 | ₩5,887 | ₩5,887 | ₩5,780 | ₩5,793 | -1.59% | 8만 |
| 2026.10.08 | ₩5,793 | ₩5,901 | ₩5,780 | ₩5,887 | +1.62% | 14.6만 |
| 2026.10.07 | ₩5,834 | ₩5,860 | ₩5,767 | ₩5,847 | +0.23% | 12.9만 |
| 2026.10.06 | ₩5,767 | ₩5,874 | ₩5,686 | ₩5,860 | +1.63% | 15.7만 |
| 2026.10.05 | ₩5,820 | ₩5,834 | ₩5,753 | ₩5,767 | -0.92% | 10.1만 |
| 2026.10.02 | ₩5,860 | ₩5,874 | ₩5,793 | ₩5,820 | -0.69% | 12.7만 |
| 2026.10.01 | ₩5,767 | ₩5,847 | ₩5,700 | ₩5,847 | +1.40% | 25.4만 |
| 2026.09.30 | ₩5,820 | ₩5,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,780 |
| -0.69% |
| 12.6만 |
| 2026.09.29 | ₩5,753 | ₩5,820 | ₩5,740 | ₩5,807 | +0.93% | 15.5만 |
|---|
| 2026.09.28 | ₩5,820 | ₩5,820 | ₩5,713 | ₩5,767 | -0.92% | 14.4만 |
|---|
| 2026.09.25 | ₩5,767 | ₩5,941 | ₩5,726 | ₩5,726 | -0.70% | 9.7만 |
|---|
| 2026.09.24 | ₩5,793 | ₩5,820 | ₩5,713 | ₩5,780 | -0.23% | 15.6만 |
|---|
| 2026.09.23 | ₩5,820 | ₩5,887 | ₩5,673 | ₩5,793 | -0.46% | 21.5만 |
|---|
| 2026.09.22 | ₩5,874 | ₩5,928 | ₩5,767 | ₩5,820 | -0.91% | 40만 |
|---|
| 2026.09.21 | ₩6,035 | ₩6,035 | ₩5,834 | ₩5,847 | -3.11% | 17.2만 |
|---|
| 2026.09.18 | ₩6,075 | ₩6,075 | ₩5,887 | ₩6,048 | -0.44% | 49.4만 |
|---|
| 2026.09.17 | ₩6,115 | ₩6,129 | ₩6,062 | ₩6,075 | -0.66% | 13.2만 |
|---|
| 2026.09.16 | ₩6,129 | ₩6,182 | ₩6,062 | ₩6,088 | -0.66% | 17.5만 |
|---|
| 2026.09.15 | ₩6,115 | ₩6,169 | ₩5,995 | ₩6,115 | 0.00% | 14.7만 |
|---|
| 2026.09.14 | ₩6,115 | ₩6,182 | ₩5,995 | ₩6,008 | -1.75% | 15.1만 |
|---|
| 2026.09.11 | ₩6,182 | ₩6,182 | ₩6,102 | ₩6,129 | -0.87% | 18.8만 |
|---|
| 2026.09.10 | ₩6,102 | ₩6,169 | ₩6,102 | ₩6,129 | +0.44% | 17.8만 |
|---|
| 2026.09.09 | ₩6,075 | ₩6,169 | ₩6,075 | ₩6,115 | +0.66% | 13.9만 |
|---|
| 2026.09.08 | ₩6,102 | ₩6,156 | ₩6,048 | ₩6,115 | +0.22% | 16.7만 |
|---|
| 2026.09.04 | ₩6,048 | ₩6,102 | ₩6,035 | ₩6,088 | +0.67% | 13.3만 |
|---|
| 2026.09.03 | ₩6,182 | ₩6,263 | ₩6,021 | ₩6,048 | -2.17% | 20.2만 |
|---|
| 2026.09.02 | ₩6,088 | ₩6,236 | ₩6,088 | ₩6,209 | +1.98% | 19.2만 |
|---|
| 2026.09.01 | ₩5,914 | ₩6,115 | ₩5,887 | ₩6,062 | +2.49% | 24.7만 |
|---|
| 2026.08.31 | ₩6,021 | ₩6,048 | ₩5,874 | ₩5,954 | -1.11% | 19.7만 |
|---|
| 2026.08.28 | ₩6,048 | ₩6,048 | ₩5,995 | ₩5,995 | -0.89% | 11만 |
|---|
| 2026.08.27 | ₩6,008 | ₩6,048 | ₩5,981 | ₩6,021 | +0.22% | 6.3만 |
|---|
| 2026.08.26 | ₩6,035 | ₩6,062 | ₩5,995 | ₩6,021 | -0.22% | 11.3만 |
|---|
| 2026.08.25 | ₩6,048 | ₩6,102 | ₩6,035 | ₩6,035 | -0.22% | 9.4만 |
|---|
| 2026.08.24 | ₩6,035 | ₩6,129 | ₩6,008 | ₩6,048 | +0.22% | 21.6만 |
|---|
| 2026.08.21 | ₩6,062 | ₩6,115 | ₩5,995 | ₩6,048 | -0.22% | 21.7만 |
|---|
| 2026.08.20 | ₩6,062 | ₩6,102 | ₩6,035 | ₩6,048 | -0.22% | 12.9만 |
|---|
| 2026.08.19 | ₩6,290 | ₩6,330 | ₩6,088 | ₩6,102 | -2.99% | 20.3만 |
|---|
| 2026.08.18 | ₩6,249 | ₩6,370 | ₩6,169 | ₩6,263 | +0.21% | 28.4만 |
|---|
| 2026.08.17 | ₩6,129 | ₩6,290 | ₩6,048 | ₩6,276 | +2.41% | 31.6만 |
|---|
| 2026.08.14 | ₩6,169 | ₩6,223 | ₩6,048 | ₩6,156 | -0.22% | 26.2만 |
|---|
| 2026.08.13 | ₩6,249 | ₩6,290 | ₩6,129 | ₩6,169 | -1.29% | 17.3만 |
|---|
| 2026.08.12 | ₩6,196 | ₩6,290 | ₩6,156 | ₩6,249 | +0.87% | 35.7만 |
|---|
| 2026.08.11 | ₩6,370 | ₩6,437 | ₩6,142 | ₩6,196 | -2.74% | 45.8만 |
|---|
| 2026.08.10 | ₩6,477 | ₩6,544 | ₩6,316 | ₩6,397 | -1.24% | 38.7만 |
|---|
| 2026.08.07 | ₩6,330 | ₩6,477 | ₩6,209 | ₩6,464 | +2.12% | 27.6만 |
|---|
| 2026.08.06 | ₩6,102 | ₩6,477 | ₩6,102 | ₩6,263 | +2.64% | 40.4만 |
|---|
| 2026.08.05 | ₩6,679 | ₩6,692 | ₩6,035 | ₩6,088 | -8.84% | 68.1만 |
|---|
| 2026.08.04 | ₩6,196 | ₩6,343 | ₩6,129 | ₩6,182 | -0.22% | 21.3만 |
|---|
| 2026.08.03 | ₩5,954 | ₩6,236 | ₩5,954 | ₩6,209 | +4.28% | 24.9만 |
|---|
| 2026.07.31 | ₩5,968 | ₩5,995 | ₩5,860 | ₩5,941 | -0.45% | 13.2만 |
|---|
| 2026.07.30 | ₩6,048 | ₩6,062 | ₩5,914 | ₩5,914 | -2.22% | 15.8만 |
|---|
| 2026.07.29 | ₩6,223 | ₩6,316 | ₩6,008 | ₩6,062 | -2.59% | 25.7만 |
|---|
| 2026.07.28 | ₩6,249 | ₩6,330 | ₩6,196 | ₩6,209 | -0.64% | 16.4만 |
|---|
| 2026.07.27 | ₩6,263 | ₩6,343 | ₩6,142 | ₩6,209 | -0.86% | 22.2만 |
|---|
| 2026.07.24 | ₩6,236 | ₩6,290 | ₩6,196 | ₩6,249 | +0.22% | 18.3만 |
|---|
| 2026.07.23 | ₩6,062 | ₩6,236 | ₩6,062 | ₩6,196 | +2.21% | 11.6만 |
|---|
| 2026.07.22 | ₩6,156 | ₩6,223 | ₩6,088 | ₩6,129 | -0.44% | 19.5만 |
|---|
| 2026.07.21 | ₩6,088 | ₩6,477 | ₩6,088 | ₩6,169 | +1.32% | 32.4만 |
|---|
| 2026.07.20 | ₩6,075 | ₩6,115 | ₩5,995 | ₩6,088 | +0.22% | 24.1만 |
|---|
| 2026.07.17 | ₩5,954 | ₩6,102 | ₩5,954 | ₩6,088 | +2.25% | 29.3만 |
|---|
| 2026.07.16 | ₩5,968 | ₩6,035 | ₩5,928 | ₩5,995 | +0.45% | 19.7만 |
|---|
| 2026.07.15 | ₩5,887 | ₩5,968 | ₩5,860 | ₩5,968 | +1.37% | 13.2만 |
|---|
| 2026.07.14 | ₩6,075 | ₩6,075 | ₩5,860 | ₩5,860 | -3.53% | 13.6만 |
|---|
| 2026.07.13 | ₩5,928 | ₩5,954 | ₩5,860 | ₩5,914 | -0.23% | 11.3만 |
|---|
| 2026.07.10 | ₩5,807 | ₩5,968 | ₩5,753 | ₩5,928 | +2.08% | 51.6만 |
|---|
| 2026.07.09 | ₩5,954 | ₩6,048 | ₩5,793 | ₩5,874 | -1.35% | 69.5만 |
|---|
| 2026.07.08 | ₩5,968 | ₩6,129 | ₩5,928 | ₩5,981 | +0.22% | 15.5만 |
|---|
| 2026.07.07 | ₩6,075 | ₩6,115 | ₩5,874 | ₩5,968 | -1.77% | 29.4만 |
|---|
| 2026.07.06 | ₩6,075 | ₩6,102 | ₩6,008 | ₩6,035 | -0.66% | 21.5만 |
|---|
| 2026.07.02 | ₩6,303 | ₩6,383 | ₩6,088 | ₩6,088 | -3.40% | 18.3만 |
|---|
| 2026.07.01 | ₩6,263 | ₩6,370 | ₩6,209 | ₩6,303 | +0.64% | 18.5만 |
|---|
| 2026.06.30 | ₩6,249 | ₩6,316 | ₩6,209 | ₩6,249 | 0.00% | 22.1만 |
|---|
| 2026.06.29 | ₩6,290 | ₩6,330 | ₩6,196 | ₩6,249 | -0.64% | 33.4만 |
|---|
| 2026.06.26 | ₩6,316 | ₩6,397 | ₩6,249 | ₩6,290 | -0.42% | 78.7만 |
|---|
| 2026.06.25 | ₩6,303 | ₩6,370 | ₩6,290 | ₩6,303 | 0.00% | 13만 |
|---|
| 2026.06.24 | ₩6,410 | ₩6,504 | ₩6,290 | ₩6,303 | -1.67% | 18.6만 |
|---|
| 2026.06.23 | ₩6,357 | ₩6,598 | ₩6,343 | ₩6,424 | +1.05% | 29.9만 |
|---|
| 2026.06.22 | ₩6,504 | ₩6,531 | ₩6,357 | ₩6,357 | -2.27% | 17.2만 |
|---|
| 2026.06.18 | ₩6,370 | ₩6,531 | ₩6,343 | ₩6,518 | +2.32% | 25.6만 |
|---|
| 2026.06.17 | ₩6,263 | ₩6,357 | ₩6,223 | ₩6,316 | +0.86% | 23.9만 |
|---|
| 2026.06.16 | ₩6,316 | ₩6,491 | ₩6,276 | ₩6,276 | -0.64% | 49.1만 |
|---|
| 2026.06.15 | ₩6,303 | ₩6,316 | ₩6,223 | ₩6,303 | 0.00% | 19.9만 |
|---|
| 2026.06.12 | ₩6,263 | ₩6,303 | ₩6,223 | ₩6,276 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩6,316 | ₩6,357 | ₩6,209 | ₩6,249 | -1.06% | 21.1만 |
|---|
| 2026.06.10 | ₩6,357 | ₩6,451 | ₩6,249 | ₩6,249 | -1.69% | 21.2만 |
|---|
| 2026.06.09 | ₩6,236 | ₩6,397 | ₩6,236 | ₩6,343 | +1.72% | 34.2만 |
|---|
| 2026.06.08 | ₩6,196 | ₩6,343 | ₩6,196 | ₩6,223 | +0.43% | 21.9만 |
|---|
| 2026.06.05 | ₩6,290 | ₩6,330 | ₩6,142 | ₩6,196 | -1.49% | 29.4만 |
|---|
| 2026.06.04 | ₩6,236 | ₩6,370 | ₩6,196 | ₩6,303 | +1.08% | 22.8만 |
|---|
| 2026.06.03 | ₩6,370 | ₩6,370 | ₩6,196 | ₩6,223 | -2.32% | 23.4만 |
|---|
| 2026.06.02 | ₩6,182 | ₩6,410 | ₩6,169 | ₩6,343 | +2.60% | 25.1만 |
|---|
| 2026.06.01 | ₩6,196 | ₩6,290 | ₩6,156 | ₩6,209 | +0.22% | 18만 |
|---|
| 2026.05.29 | ₩6,290 | ₩6,290 | ₩6,196 | ₩6,236 | -0.85% | 23.8만 |
|---|
| 2026.05.28 | ₩6,249 | ₩6,383 | ₩6,223 | ₩6,303 | +0.86% | 14.2만 |
|---|
| 2026.05.27 | ₩6,236 | ₩6,343 | ₩6,223 | ₩6,263 | +0.43% | 18.1만 |
|---|
| 2026.05.26 | ₩6,249 | ₩6,290 | ₩6,142 | ₩6,236 | -0.21% | 19.7만 |
|---|
| 2026.05.22 | ₩6,169 | ₩6,263 | ₩6,129 | ₩6,249 | +1.30% | 19.2만 |
|---|
| 2026.05.21 | ₩6,129 | ₩6,169 | ₩6,048 | ₩6,142 | +0.22% | 15.6만 |
|---|
| 2026.05.20 | ₩6,129 | ₩6,236 | ₩6,115 | ₩6,156 | +0.44% | 15.4만 |
|---|
| 2026.05.19 | ₩6,169 | ₩6,223 | ₩6,142 | ₩6,156 | -0.22% | 19.6만 |
|---|
| 2026.05.18 | ₩6,142 | ₩6,330 | ₩6,115 | ₩6,223 | +1.31% | 32만 |
|---|
| 2026.05.15 | ₩6,236 | ₩6,236 | ₩6,062 | ₩6,142 | -1.51% | 18만 |
|---|
| 2026.05.14 | ₩6,330 | ₩6,370 | ₩6,223 | ₩6,263 | -1.06% | 22.7만 |
|---|
| 2026.05.13 | ₩6,263 | ₩6,357 | ₩6,249 | ₩6,330 | +1.07% | 23.3만 |
|---|
| 2026.05.12 | ₩6,196 | ₩6,303 | ₩6,182 | ₩6,290 | +1.52% | 24만 |
|---|
| 2026.05.11 | ₩6,209 | ₩6,410 | ₩6,075 | ₩6,223 | +0.22% | 33.5만 |
|---|
| 2026.05.08 | ₩6,303 | ₩6,383 | ₩6,129 | ₩6,249 | -0.85% | 27.7만 |
|---|
| 2026.05.07 | ₩6,477 | ₩6,544 | ₩6,048 | ₩6,316 | -2.48% | 55만 |
|---|
| 2026.05.06 | ₩6,893 | ₩6,893 | ₩6,786 | ₩6,799 | -1.36% | 29.4만 |
|---|
| 2026.05.05 | ₩6,960 | ₩7,000 | ₩6,866 | ₩6,866 | -1.35% | 21.2만 |
|---|
| 2026.05.04 | ₩6,880 | ₩7,067 | ₩6,853 | ₩6,920 | +0.58% | 24.4만 |
|---|
| 2026.05.01 | ₩6,813 | ₩6,893 | ₩6,772 | ₩6,880 | +0.98% | 18.4만 |
|---|
| 2026.04.30 | ₩6,625 | ₩6,853 | ₩6,585 | ₩6,813 | +2.83% | 28만 |
|---|
| 2026.04.29 | ₩6,585 | ₩6,705 | ₩6,571 | ₩6,652 | +1.02% | 19.5만 |
|---|
| 2026.04.28 | ₩6,625 | ₩6,679 | ₩6,598 | ₩6,638 | +0.20% | 16만 |
|---|
| 2026.04.27 | ₩6,504 | ₩6,665 | ₩6,504 | ₩6,611 | +1.65% | 16.5만 |
|---|
| 2026.04.24 | ₩6,451 | ₩6,558 | ₩6,343 | ₩6,518 | +1.04% | 14.4만 |
|---|
| 2026.04.23 | ₩6,692 | ₩6,719 | ₩6,410 | ₩6,477 | -3.21% | 34.7만 |
|---|
| 2026.04.22 | ₩6,625 | ₩6,679 | ₩6,611 | ₩6,665 | +0.61% | 14.2만 |
|---|
| 2026.04.21 | ₩6,679 | ₩6,759 | ₩6,585 | ₩6,625 | -0.80% | 24.3만 |
|---|
| 2026.04.20 | ₩6,719 | ₩6,839 | ₩6,665 | ₩6,665 | -0.80% | 22.5만 |
|---|
| 2026.04.17 | ₩6,759 | ₩6,772 | ₩6,611 | ₩6,732 | -0.40% | 27만 |
|---|
| 2026.04.16 | ₩6,598 | ₩6,732 | ₩6,558 | ₩6,692 | +1.42% | 24.6만 |
|---|
| 2026.04.15 | ₩6,585 | ₩6,772 | ₩6,544 | ₩6,611 | +0.41% | 13.9만 |
|---|
| 2026.04.14 | ₩6,705 | ₩6,813 | ₩6,611 | ₩6,638 | -1.00% | 18.5만 |
|---|
| 2026.04.13 | ₩6,518 | ₩6,786 | ₩6,477 | ₩6,705 | +2.88% | 25만 |
|---|
| 2026.04.10 | ₩6,786 | ₩6,933 | ₩6,544 | ₩6,571 | -3.16% | 14.2만 |
|---|
| 2026.04.09 | ₩6,732 | ₩6,866 | ₩6,625 | ₩6,786 | +0.80% | 44.3만 |
|---|
| 2026.04.08 | ₩6,974 | ₩7,000 | ₩6,638 | ₩6,705 | -3.85% | 33.7만 |
|---|
| 2026.04.07 | ₩6,732 | ₩6,947 | ₩6,705 | ₩6,880 | +2.19% | 31.3만 |
|---|
| 2026.04.06 | ₩6,652 | ₩6,746 | ₩6,611 | ₩6,732 | +1.21% | 14만 |
|---|
| 2026.04.02 | ₩6,531 | ₩6,719 | ₩6,477 | ₩6,705 | +2.67% | 21.7만 |
|---|
| 2026.04.01 | ₩6,464 | ₩6,652 | ₩6,451 | ₩6,598 | +2.07% | 27.7만 |
|---|
| 2026.03.31 | ₩6,544 | ₩6,585 | ₩6,410 | ₩6,451 | -1.43% | 21.7만 |
|---|
| 2026.03.30 | ₩6,571 | ₩6,705 | ₩6,410 | ₩6,491 | -1.22% | 41.9만 |
|---|
| 2026.03.27 | ₩6,692 | ₩6,692 | ₩6,397 | ₩6,491 | -3.01% | 37.5만 |
|---|
| 2026.03.26 | ₩6,679 | ₩6,813 | ₩6,679 | ₩6,732 | +0.80% | 26.1만 |
|---|
| 2026.03.25 | ₩6,826 | ₩6,839 | ₩6,692 | ₩6,759 | -0.98% | 35.1만 |
|---|
| 2026.03.24 | ₩6,571 | ₩6,866 | ₩6,544 | ₩6,759 | +2.86% | 43.3만 |
|---|
| 2026.03.23 | ₩6,571 | ₩6,665 | ₩6,518 | ₩6,585 | +0.20% | 22.8만 |
|---|
| 2026.03.20 | ₩6,611 | ₩6,652 | ₩6,451 | ₩6,504 | -1.62% | 60만 |
|---|
| 2026.03.19 | ₩6,638 | ₩6,759 | ₩6,544 | ₩6,598 | -0.61% | 30.3만 |
|---|
| 2026.03.18 | ₩6,786 | ₩6,987 | ₩6,692 | ₩6,759 | -0.40% | 50.9만 |
|---|
| 2026.03.17 | ₩6,638 | ₩6,772 | ₩6,598 | ₩6,759 | +1.82% | 49.2만 |
|---|
| 2026.03.16 | ₩6,544 | ₩6,679 | ₩6,437 | ₩6,611 | +1.02% | 59.8만 |
|---|
| 2026.03.13 | ₩6,558 | ₩6,679 | ₩6,370 | ₩6,544 | -0.20% | 45.2만 |
|---|
| 2026.03.12 | ₩6,772 | ₩6,880 | ₩6,263 | ₩6,531 | -3.56% | 89.8만 |
|---|
| 2026.03.11 | ₩6,115 | ₩6,839 | ₩6,035 | ₩6,705 | +9.65% | 276.6만 |
|---|
| 2026.03.10 | ₩5,445 | ₩5,713 | ₩5,431 | ₩5,565 | +2.22% | 15.9만 |
|---|
| 2026.03.09 | ₩5,391 | ₩5,525 | ₩5,150 | ₩5,512 | +2.24% | 48.7만 |
|---|
| 2026.03.06 | ₩5,418 | ₩5,552 | ₩5,324 | ₩5,472 | +0.99% | 21만 |
|---|
| 2026.03.05 | ₩5,565 | ₩5,646 | ₩5,525 | ₩5,525 | -0.72% | 9.6만 |
|---|
| 2026.03.04 | ₩5,565 | ₩5,713 | ₩5,565 | ₩5,619 | +0.96% | 25.8만 |
|---|
| 2026.03.03 | ₩5,431 | ₩5,632 | ₩5,337 | ₩5,539 | +1.98% | 37.3만 |
|---|
| 2026.03.02 | ₩5,539 | ₩5,579 | ₩5,391 | ₩5,539 | 0.00% | 35.8만 |
|---|
| 2026.02.27 | ₩5,565 | ₩5,793 | ₩5,525 | ₩5,619 | +0.96% | 23.2만 |
|---|
| 2026.02.26 | ₩5,445 | ₩5,632 | ₩5,405 | ₩5,606 | +2.96% | 19.6만 |
|---|
| 2026.02.25 | ₩5,431 | ₩5,472 | ₩5,351 | ₩5,458 | +0.49% | 6.5만 |
|---|
| 2026.02.24 | ₩5,431 | ₩5,498 | ₩5,364 | ₩5,405 | -0.49% | 19.9만 |
|---|
| 2026.02.23 | ₩5,525 | ₩5,592 | ₩5,391 | ₩5,418 | -1.94% | 23.2만 |
|---|
| 2026.02.20 | ₩5,539 | ₩5,673 | ₩5,458 | ₩5,579 | +0.73% | 27.5만 |
|---|
| 2026.02.19 | ₩5,431 | ₩5,565 | ₩5,405 | ₩5,525 | +1.73% | 25.1만 |
|---|
| 2026.02.18 | ₩5,364 | ₩5,472 | ₩5,364 | ₩5,445 | +1.50% | 17.1만 |
|---|
| 2026.02.17 | ₩5,391 | ₩5,418 | ₩5,270 | ₩5,364 | -0.50% | 12.7만 |
|---|
| 2026.02.13 | ₩5,297 | ₩5,498 | ₩5,284 | ₩5,378 | +1.52% | 12.6만 |
|---|
| 2026.02.12 | ₩5,472 | ₩5,472 | ₩5,217 | ₩5,324 | -2.70% | 17.8만 |
|---|
| 2026.02.11 | ₩5,512 | ₩5,565 | ₩5,284 | ₩5,445 | -1.22% | 21.4만 |
|---|
| 2026.02.10 | ₩5,606 | ₩5,700 | ₩5,512 | ₩5,512 | -1.67% | 22.4만 |
|---|
| 2026.02.09 | ₩5,659 | ₩5,753 | ₩5,565 | ₩5,565 | -1.66% | 20만 |
|---|
| 2026.02.06 | ₩5,405 | ₩5,726 | ₩5,405 | ₩5,632 | +4.22% | 47만 |
|---|
| 2026.02.05 | ₩5,364 | ₩5,498 | ₩5,311 | ₩5,351 | -0.25% | 48.9만 |
|---|
| 2026.02.04 | ₩5,364 | ₩5,512 | ₩5,324 | ₩5,418 | +1.00% | 22.8만 |
|---|
| 2026.02.03 | ₩5,485 | ₩5,512 | ₩5,324 | ₩5,337 | -2.69% | 18.7만 |
|---|
| 2026.02.02 | ₩5,351 | ₩5,498 | ₩5,324 | ₩5,458 | +2.01% | 24.7만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,364 | ₩5,190 | ₩5,337 | +2.05% | 26.4만 |
|---|
| 2026.01.29 | ₩5,136 | ₩5,351 | ₩5,136 | ₩5,284 | +2.87% | 28.7만 |
|---|
| 2026.01.28 | ₩5,270 | ₩5,297 | ₩5,123 | ₩5,136 | -2.54% | 7.4만 |
|---|
| 2026.01.27 | ₩5,270 | ₩5,311 | ₩5,230 | ₩5,270 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩5,311 | ₩5,337 | ₩5,230 | ₩5,284 | -0.51% | 8.8만 |
|---|
| 2026.01.23 | ₩5,364 | ₩5,431 | ₩5,257 | ₩5,311 | -1.00% | 13.9만 |
|---|
| 2026.01.22 | ₩5,364 | ₩5,418 | ₩5,311 | ₩5,378 | +0.25% | 17.4만 |
|---|
| 2026.01.21 | ₩5,284 | ₩5,431 | ₩5,284 | ₩5,364 | +1.52% | 26.3만 |
|---|
| 2026.01.20 | ₩5,056 | ₩5,297 | ₩5,056 | ₩5,270 | +4.24% | 19.9만 |
|---|
| 2026.01.16 | ₩5,056 | ₩5,150 | ₩4,962 | ₩5,109 | +1.06% | 12.1만 |
|---|
| 2026.01.15 | ₩5,150 | ₩5,150 | ₩5,016 | ₩5,056 | -1.82% | 16.5만 |
|---|
| 2026.01.14 | ₩5,136 | ₩5,270 | ₩5,109 | ₩5,123 | -0.26% | 17.5만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,297 | ₩5,083 | ₩5,136 | -1.79% | 26.6만 |
|---|
| 2026.01.12 | ₩5,029 | ₩5,284 | ₩5,002 | ₩5,230 | +4.00% | 24.7만 |
|---|
| 2026.01.09 | ₩4,895 | ₩5,083 | ₩4,828 | ₩5,042 | +3.01% | 19.5만 |
|---|
| 2026.01.08 | ₩4,747 | ₩4,922 | ₩4,694 | ₩4,881 | +2.82% | 16.7만 |
|---|
| 2026.01.07 | ₩4,975 | ₩4,989 | ₩4,680 | ₩4,761 | -4.31% | 24.9만 |
|---|
| 2026.01.06 | ₩4,895 | ₩5,016 | ₩4,881 | ₩4,989 | +1.92% | 13.5만 |
|---|
| 2026.01.05 | ₩5,002 | ₩5,069 | ₩4,868 | ₩4,868 | -2.68% | 8만 |
|---|
| 2026.01.02 | ₩5,042 | ₩5,083 | ₩4,989 | ₩5,016 | -0.53% | 17.4만 |
|---|
| 2025.12.31 | ₩5,002 | ₩5,042 | ₩4,935 | ₩5,016 | +0.27% | 12.4만 |
|---|
| 2025.12.30 | ₩4,989 | ₩5,056 | ₩4,989 | ₩5,002 | +0.27% | 8.8만 |
|---|
| 2025.12.29 | ₩5,002 | ₩5,029 | ₩4,949 | ₩5,002 | 0.00% | 7.8만 |
|---|
| 2025.12.26 | ₩5,083 | ₩5,109 | ₩5,002 | ₩5,002 | -1.58% | 25.4만 |
|---|
| 2025.12.24 | ₩4,922 | ₩5,458 | ₩4,922 | ₩5,096 | +3.54% | 12.2만 |
|---|
| 2025.12.23 | ₩4,922 | ₩4,975 | ₩4,855 | ₩4,922 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩4,962 | ₩5,056 | ₩4,962 | ₩5,002 | +0.81% | 7.4만 |
|---|
| 2025.12.19 | ₩4,989 | ₩5,029 | ₩4,908 | ₩4,962 | -0.54% | 17.4만 |
|---|
| 2025.12.18 | ₩4,989 | ₩5,056 | ₩4,975 | ₩5,002 | +0.27% | 15.2만 |
|---|
| 2025.12.17 | ₩5,123 | ₩5,190 | ₩4,935 | ₩4,975 | -2.88% | 15.2만 |
|---|
| 2025.12.16 | ₩5,069 | ₩5,177 | ₩5,029 | ₩5,136 | +1.32% | 44만 |
|---|
| 2025.12.15 | ₩5,177 | ₩5,203 | ₩5,016 | ₩5,069 | -2.07% | 13.1만 |
|---|
| 2025.12.12 | ₩5,109 | ₩5,190 | ₩5,096 | ₩5,163 | +1.05% | 23.5만 |
|---|
| 2025.12.11 | ₩5,123 | ₩5,163 | ₩5,096 | ₩5,109 | -0.26% | 16.9만 |
|---|
| 2025.12.10 | ₩5,042 | ₩5,163 | ₩5,016 | ₩5,096 | +1.06% | 56.2만 |
|---|
| 2025.12.09 | ₩5,016 | ₩5,096 | ₩5,016 | ₩5,042 | +0.53% | 9.3만 |
|---|
| 2025.12.08 | ₩4,989 | ₩5,150 | ₩4,949 | ₩5,002 | +0.27% | 19.7만 |
|---|
| 2025.12.05 | ₩5,150 | ₩5,150 | ₩4,935 | ₩4,962 | -3.65% | 18.8만 |
|---|
| 2025.12.04 | ₩5,270 | ₩5,324 | ₩5,096 | ₩5,136 | -2.54% | 14.4만 |
|---|
| 2025.12.03 | ₩5,177 | ₩5,324 | ₩5,109 | ₩5,311 | +2.59% | 22.2만 |
|---|
| 2025.12.02 | ₩5,150 | ₩5,311 | ₩5,109 | ₩5,177 | +0.52% | 59.6만 |
|---|
| 2025.12.01 | ₩4,975 | ₩5,257 | ₩4,935 | ₩5,163 | +3.77% | 23.4만 |
|---|
| 2025.11.28 | ₩4,949 | ₩5,029 | ₩4,908 | ₩5,016 | +1.36% | 11.8만 |
|---|
| 2025.11.26 | ₩4,895 | ₩4,989 | ₩4,881 | ₩4,962 | +1.37% | 19.2만 |
|---|
| 2025.11.25 | ₩4,868 | ₩5,016 | ₩4,868 | ₩4,935 | +1.38% | 16.3만 |
|---|
| 2025.11.24 | ₩4,828 | ₩4,949 | ₩4,814 | ₩4,828 | 0.00% | 9.8만 |
|---|
| 2025.11.21 | ₩4,694 | ₩4,881 | ₩4,667 | ₩4,801 | +2.29% | 21.2만 |
|---|
| 2025.11.20 | ₩4,747 | ₩4,841 | ₩4,627 | ₩4,680 | -1.41% | 22.7만 |
|---|
| 2025.11.19 | ₩4,627 | ₩4,747 | ₩4,600 | ₩4,694 | +1.45% | 23.1만 |
|---|
| 2025.11.18 | ₩4,654 | ₩4,707 | ₩4,627 | ₩4,627 | -0.58% | 12.8만 |
|---|
| 2025.11.17 | ₩4,895 | ₩4,908 | ₩4,680 | ₩4,694 | -4.11% | 11.9만 |
|---|
| 2025.11.14 | ₩4,895 | ₩5,002 | ₩4,721 | ₩4,922 | +0.55% | 25.8만 |
|---|
| 2025.11.13 | ₩4,868 | ₩5,029 | ₩4,814 | ₩4,895 | +0.55% | 36.5만 |
|---|
| 2025.11.12 | ₩4,975 | ₩5,056 | ₩4,841 | ₩4,868 | -2.16% | 20.3만 |
|---|
| 2025.11.11 | ₩4,935 | ₩5,016 | ₩4,922 | ₩4,975 | +0.82% | 19.6만 |
|---|
| 2025.11.10 | ₩4,801 | ₩4,908 | ₩4,694 | ₩4,895 | +1.96% | 29.1만 |
|---|
| 2025.11.07 | ₩4,801 | ₩4,814 | ₩4,627 | ₩4,774 | -0.56% | 27.3만 |
|---|
| 2025.11.06 | ₩4,855 | ₩4,989 | ₩4,788 | ₩4,801 | -1.10% | 32.2만 |
|---|
| 2025.11.05 | ₩4,586 | ₩4,975 | ₩4,560 | ₩4,855 | +5.85% | 61.7만 |
|---|
| 2025.11.04 | ₩4,358 | ₩4,466 | ₩4,345 | ₩4,399 | +0.92% | 11.8만 |
|---|
| 2025.11.03 | ₩4,627 | ₩4,694 | ₩4,345 | ₩4,372 | -5.51% | 22.2만 |
|---|
| 2025.10.31 | ₩4,506 | ₩4,694 | ₩4,439 | ₩4,654 | +3.27% | 34.1만 |
|---|
| 2025.10.30 | ₩4,439 | ₩4,493 | ₩4,426 | ₩4,479 | +0.91% | 8.3만 |
|---|
| 2025.10.29 | ₩4,586 | ₩4,694 | ₩4,426 | ₩4,452 | -2.92% | 13.6만 |
|---|
| 2025.10.28 | ₩4,613 | ₩4,680 | ₩4,533 | ₩4,586 | -0.58% | 13.7만 |
|---|
| 2025.10.27 | ₩4,734 | ₩4,761 | ₩4,586 | ₩4,613 | -2.55% | 13.5만 |
|---|
| 2025.10.24 | ₩4,841 | ₩4,841 | ₩4,694 | ₩4,761 | -1.66% | 12.7만 |
|---|
| 2025.10.23 | ₩4,721 | ₩4,814 | ₩4,694 | ₩4,788 | +1.42% | 7.9만 |
|---|
| 2025.10.22 | ₩4,761 | ₩4,828 | ₩4,613 | ₩4,694 | -1.41% | 12.4만 |
|---|
| 2025.10.21 | ₩4,774 | ₩4,855 | ₩4,761 | ₩4,774 | 0.00% | 11.8만 |
|---|
| 2025.10.20 | ₩4,747 | ₩4,828 | ₩4,734 | ₩4,761 | +0.28% | 21.9만 |
|---|
| 2025.10.17 | ₩4,814 | ₩4,855 | ₩4,640 | ₩4,680 | -2.79% | 26.8만 |
|---|
| 2025.10.16 | ₩4,654 | ₩4,989 | ₩4,654 | ₩4,855 | +4.32% | 38.5만 |
|---|
| 2025.10.15 | ₩4,600 | ₩4,680 | ₩4,586 | ₩4,627 | +0.58% | 11만 |
|---|
| 2025.10.14 | ₩4,519 | ₩4,667 | ₩4,519 | ₩4,586 | +1.48% | 9.6만 |
|---|
| 2025.10.13 | ₩4,546 | ₩4,600 | ₩4,533 | ₩4,573 | +0.59% | 13.2만 |
|---|
| 2025.10.10 | ₩4,627 | ₩4,680 | ₩4,452 | ₩4,506 | -2.61% | 17.5만 |
|---|