시장 데이터를 불러오는 중
전체 종목
어큐어엑스 파마슈티컬스 과거 주가
Acurx Pharmaceuticals, Inc. - Common Stock · ACXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acurx Pharmaceuticals, Inc. - Common Stock · ACXP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,662 | ₩1,715 | ₩1,662 | ₩1,702 | +2.42% | 4만 |
| 2026.10.08 | ₩1,717 | ₩1,717 | ₩1,662 | ₩1,675 | -2.42% | 7.4만 |
| 2026.10.07 | ₩1,769 | ₩1,782 | ₩1,715 | ₩1,742 | -1.52% | 7.8만 |
| 2026.10.06 | ₩1,742 | ₩1,782 | ₩1,715 | ₩1,755 | +0.77% | 4.1만 |
| 2026.10.05 | ₩1,675 | ₩1,822 | ₩1,675 | ₩1,755 | +4.80% | 11만 |
| 2026.10.02 | ₩1,715 | ₩1,715 | ₩1,668 | ₩1,702 | -0.78% | 7.9만 |
| 2026.10.01 | ₩1,702 | ₩1,735 | ₩1,675 | ₩1,688 | -0.79% | 6.5만 |
| 2026.09.30 | ₩1,769 | ₩1,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,688 |
| -4.55% |
| 13.1만 |
| 2026.09.29 | ₩1,849 | ₩1,849 | ₩1,702 | ₩1,749 | -5.43% | 16.2만 |
|---|
| 2026.09.28 | ₩1,822 | ₩1,822 | ₩1,782 | ₩1,796 | -1.47% | 5.3만 |
|---|
| 2026.09.25 | ₩1,849 | ₩1,849 | ₩1,809 | ₩1,822 | -1.45% | 13.4만 |
|---|
| 2026.09.24 | ₩1,863 | ₩1,863 | ₩1,802 | ₩1,822 | -2.16% | 4.8만 |
|---|
| 2026.09.23 | ₩1,822 | ₩1,856 | ₩1,809 | ₩1,836 | +0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩1,796 | ₩1,864 | ₩1,749 | ₩1,822 | +1.49% | 15.6만 |
|---|
| 2026.09.21 | ₩1,863 | ₩1,889 | ₩1,755 | ₩1,782 | -4.32% | 28만 |
|---|
| 2026.09.18 | ₩1,822 | ₩1,901 | ₩1,822 | ₩1,863 | +2.21% | 5.7만 |
|---|
| 2026.09.17 | ₩1,857 | ₩1,889 | ₩1,849 | ₩1,863 | +0.29% | 7만 |
|---|
| 2026.09.16 | ₩1,836 | ₩1,863 | ₩1,822 | ₩1,849 | +0.73% | 5.5만 |
|---|
| 2026.09.15 | ₩1,863 | ₩1,876 | ₩1,809 | ₩1,816 | -2.52% | 8.2만 |
|---|
| 2026.09.14 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,863 | -0.71% | 8.2만 |
|---|
| 2026.09.11 | ₩1,889 | ₩1,889 | ₩1,849 | ₩1,876 | -0.71% | 6.5만 |
|---|
| 2026.09.10 | ₩1,889 | ₩1,910 | ₩1,849 | ₩1,876 | -0.71% | 5.9만 |
|---|
| 2026.09.09 | ₩1,893 | ₩1,916 | ₩1,889 | ₩1,889 | -0.21% | 3.3만 |
|---|
| 2026.09.08 | ₩1,889 | ₩1,956 | ₩1,889 | ₩1,916 | +1.42% | 8.6만 |
|---|
| 2026.09.04 | ₩1,876 | ₩1,903 | ₩1,863 | ₩1,903 | +1.43% | 4.8만 |
|---|
| 2026.09.03 | ₩1,903 | ₩1,903 | ₩1,863 | ₩1,876 | -1.41% | 5.1만 |
|---|
| 2026.09.02 | ₩1,889 | ₩1,930 | ₩1,876 | ₩1,916 | +1.42% | 8.3만 |
|---|
| 2026.09.01 | ₩1,916 | ₩1,916 | ₩1,849 | ₩1,876 | -2.10% | 11만 |
|---|
| 2026.08.31 | ₩1,930 | ₩1,943 | ₩1,876 | ₩1,943 | +0.69% | 11.2만 |
|---|
| 2026.08.28 | ₩1,970 | ₩1,970 | ₩1,903 | ₩1,930 | -2.04% | 7만 |
|---|
| 2026.08.27 | ₩1,916 | ₩1,982 | ₩1,903 | ₩1,956 | +2.10% | 8.6만 |
|---|
| 2026.08.26 | ₩1,903 | ₩1,956 | ₩1,863 | ₩1,916 | +0.70% | 14.6만 |
|---|
| 2026.08.25 | ₩1,889 | ₩1,936 | ₩1,876 | ₩1,889 | 0.00% | 8.8만 |
|---|
| 2026.08.24 | ₩1,970 | ₩1,997 | ₩1,869 | ₩1,876 | -4.76% | 13.3만 |
|---|
| 2026.08.21 | ₩1,943 | ₩2,050 | ₩1,943 | ₩1,970 | +1.38% | 8.4만 |
|---|
| 2026.08.20 | ₩1,889 | ₩1,956 | ₩1,863 | ₩1,943 | +2.84% | 13.2만 |
|---|
| 2026.08.19 | ₩1,943 | ₩1,995 | ₩1,836 | ₩1,930 | -0.69% | 26.9만 |
|---|
| 2026.08.18 | ₩2,104 | ₩2,211 | ₩1,883 | ₩1,930 | -8.28% | 26.8만 |
|---|
| 2026.08.17 | ₩1,876 | ₩2,435 | ₩1,860 | ₩2,211 | +17.86% | 110.4만 |
|---|
| 2026.08.14 | ₩1,916 | ₩1,930 | ₩1,755 | ₩1,869 | -2.45% | 61.4만 |
|---|
| 2026.08.13 | ₩2,077 | ₩2,131 | ₩1,903 | ₩1,983 | -4.52% | 26.9만 |
|---|
| 2026.08.12 | ₩2,037 | ₩2,157 | ₩2,003 | ₩2,064 | +1.32% | 16.9만 |
|---|
| 2026.08.11 | ₩2,117 | ₩2,184 | ₩1,956 | ₩1,970 | -6.96% | 10.4만 |
|---|
| 2026.08.10 | ₩2,050 | ₩2,064 | ₩2,010 | ₩2,050 | 0.00% | 7.6만 |
|---|
| 2026.08.07 | ₩1,970 | ₩2,144 | ₩1,943 | ₩2,064 | +4.76% | 11.3만 |
|---|
| 2026.08.06 | ₩1,956 | ₩1,970 | ₩1,916 | ₩1,956 | 0.00% | 6.6만 |
|---|
| 2026.08.05 | ₩1,956 | ₩1,970 | ₩1,889 | ₩1,970 | +0.68% | 4.9만 |
|---|
| 2026.08.04 | ₩1,943 | ₩1,983 | ₩1,856 | ₩1,916 | -1.38% | 10.8만 |
|---|
| 2026.08.03 | ₩1,950 | ₩1,970 | ₩1,809 | ₩1,916 | -1.72% | 19.8만 |
|---|
| 2026.07.31 | ₩1,930 | ₩1,930 | ₩1,849 | ₩1,930 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩1,903 | ₩1,903 | ₩1,802 | ₩1,903 | 0.00% | 11만 |
|---|
| 2026.07.29 | ₩1,876 | ₩1,889 | ₩1,822 | ₩1,863 | -0.71% | 8.8만 |
|---|
| 2026.07.28 | ₩1,943 | ₩1,943 | ₩1,856 | ₩1,889 | -2.76% | 5.1만 |
|---|
| 2026.07.27 | ₩1,930 | ₩1,997 | ₩1,903 | ₩1,916 | -0.69% | 5.6만 |
|---|
| 2026.07.24 | ₩1,944 | ₩1,963 | ₩1,843 | ₩1,903 | -2.14% | 7.4만 |
|---|
| 2026.07.23 | ₩1,956 | ₩1,970 | ₩1,876 | ₩1,943 | -0.68% | 10.5만 |
|---|
| 2026.07.22 | ₩2,037 | ₩2,037 | ₩1,903 | ₩1,970 | -3.29% | 8.7만 |
|---|
| 2026.07.21 | ₩2,117 | ₩2,117 | ₩1,970 | ₩2,037 | -3.80% | 7.3만 |
|---|
| 2026.07.20 | ₩2,090 | ₩2,117 | ₩2,023 | ₩2,077 | -0.64% | 6.4만 |
|---|
| 2026.07.17 | ₩2,144 | ₩2,157 | ₩2,050 | ₩2,077 | -3.13% | 3.3만 |
|---|
| 2026.07.16 | ₩2,332 | ₩2,345 | ₩2,064 | ₩2,131 | -8.62% | 9.2만 |
|---|
| 2026.07.15 | ₩2,278 | ₩2,519 | ₩2,198 | ₩2,345 | +2.94% | 21.5만 |
|---|
| 2026.07.14 | ₩2,144 | ₩2,238 | ₩2,090 | ₩2,211 | +3.12% | 13만 |
|---|
| 2026.07.13 | ₩2,023 | ₩2,144 | ₩2,003 | ₩2,117 | +4.64% | 10.6만 |
|---|
| 2026.07.10 | ₩1,970 | ₩2,037 | ₩1,930 | ₩2,010 | +2.04% | 9만 |
|---|
| 2026.07.09 | ₩1,849 | ₩2,050 | ₩1,836 | ₩1,956 | +5.80% | 7만 |
|---|
| 2026.07.08 | ₩1,943 | ₩1,983 | ₩1,796 | ₩1,822 | -6.21% | 15.3만 |
|---|
| 2026.07.07 | ₩2,090 | ₩2,143 | ₩1,863 | ₩1,943 | -7.05% | 18.4만 |
|---|
| 2026.07.06 | ₩2,198 | ₩2,332 | ₩2,080 | ₩2,117 | -3.66% | 9.4만 |
|---|
| 2026.07.02 | ₩2,131 | ₩2,238 | ₩2,090 | ₩2,144 | +0.63% | 5.9만 |
|---|
| 2026.07.01 | ₩2,131 | ₩2,131 | ₩2,023 | ₩2,050 | -3.77% | 6.3만 |
|---|
| 2026.06.30 | ₩2,198 | ₩2,238 | ₩2,037 | ₩2,077 | -5.49% | 9.6만 |
|---|
| 2026.06.29 | ₩2,023 | ₩2,345 | ₩2,023 | ₩2,251 | +11.26% | 16.3만 |
|---|
| 2026.06.26 | ₩1,903 | ₩2,104 | ₩1,903 | ₩2,037 | +7.04% | 4.5만 |
|---|
| 2026.06.25 | ₩1,970 | ₩2,030 | ₩1,903 | ₩1,903 | -3.40% | 5.4만 |
|---|
| 2026.06.24 | ₩1,943 | ₩1,997 | ₩1,903 | ₩1,970 | +1.38% | 4.3만 |
|---|
| 2026.06.23 | ₩1,997 | ₩2,090 | ₩1,903 | ₩1,903 | -4.70% | 9.4만 |
|---|
| 2026.06.22 | ₩2,131 | ₩2,131 | ₩2,023 | ₩2,023 | -5.03% | 8.1만 |
|---|
| 2026.06.18 | ₩2,050 | ₩2,157 | ₩2,050 | ₩2,064 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩2,104 | ₩2,184 | ₩2,037 | ₩2,064 | -1.91% | 7.9만 |
|---|
| 2026.06.16 | ₩2,171 | ₩2,171 | ₩2,023 | ₩2,064 | -4.94% | 7.2만 |
|---|
| 2026.06.15 | ₩2,171 | ₩2,345 | ₩2,104 | ₩2,104 | -3.09% | 9만 |
|---|
| 2026.06.12 | ₩2,184 | ₩2,211 | ₩2,090 | ₩2,104 | -3.68% | 5.2만 |
|---|
| 2026.06.11 | ₩2,144 | ₩2,211 | ₩2,077 | ₩2,211 | +3.12% | 5.6만 |
|---|
| 2026.06.10 | ₩2,131 | ₩2,211 | ₩2,077 | ₩2,144 | +0.63% | 4.9만 |
|---|
| 2026.06.09 | ₩2,224 | ₩2,263 | ₩2,077 | ₩2,157 | -3.01% | 7.8만 |
|---|
| 2026.06.08 | ₩2,251 | ₩2,265 | ₩2,157 | ₩2,171 | -3.57% | 5.1만 |
|---|
| 2026.06.05 | ₩2,372 | ₩2,379 | ₩2,172 | ₩2,251 | -5.08% | 9.7만 |
|---|
| 2026.06.04 | ₩2,345 | ₩2,412 | ₩2,305 | ₩2,372 | +1.14% | 3.6만 |
|---|
| 2026.06.03 | ₩2,519 | ₩2,533 | ₩2,305 | ₩2,345 | -6.91% | 11.6만 |
|---|
| 2026.06.02 | ₩2,559 | ₩2,559 | ₩2,385 | ₩2,412 | -5.76% | 14.7만 |
|---|
| 2026.06.01 | ₩2,600 | ₩2,667 | ₩2,519 | ₩2,586 | -0.52% | 10.1만 |
|---|
| 2026.05.29 | ₩2,626 | ₩2,693 | ₩2,600 | ₩2,653 | +1.02% | 6.2만 |
|---|
| 2026.05.28 | ₩2,586 | ₩2,693 | ₩2,519 | ₩2,667 | +3.11% | 7.3만 |
|---|
| 2026.05.27 | ₩2,653 | ₩2,667 | ₩2,533 | ₩2,667 | +0.51% | 8.8만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,760 | ₩2,559 | ₩2,600 | -3.00% | 12.6만 |
|---|
| 2026.05.22 | ₩2,760 | ₩2,975 | ₩2,640 | ₩2,640 | -4.37% | 24.9만 |
|---|
| 2026.05.21 | ₩2,559 | ₩2,600 | ₩2,447 | ₩2,586 | +1.05% | 7만 |
|---|
| 2026.05.20 | ₩2,492 | ₩2,546 | ₩2,412 | ₩2,533 | +1.61% | 4.6만 |
|---|
| 2026.05.19 | ₩2,425 | ₩2,667 | ₩2,372 | ₩2,519 | +3.87% | 15.6만 |
|---|
| 2026.05.18 | ₩2,586 | ₩2,586 | ₩2,345 | ₩2,412 | -6.74% | 9.6만 |
|---|
| 2026.05.15 | ₩2,626 | ₩2,626 | ₩2,466 | ₩2,573 | -2.04% | 11.2만 |
|---|
| 2026.05.14 | ₩2,653 | ₩2,653 | ₩2,506 | ₩2,600 | -2.02% | 9.6만 |
|---|
| 2026.05.13 | ₩2,640 | ₩2,707 | ₩2,613 | ₩2,667 | +1.02% | 10.7만 |
|---|
| 2026.05.12 | ₩2,921 | ₩2,921 | ₩2,492 | ₩2,747 | -5.96% | 25.1만 |
|---|
| 2026.05.11 | ₩2,854 | ₩2,935 | ₩2,747 | ₩2,921 | +2.35% | 10.9만 |
|---|
| 2026.05.08 | ₩2,841 | ₩2,841 | ₩2,720 | ₩2,801 | -1.42% | 6만 |
|---|
| 2026.05.07 | ₩2,801 | ₩2,868 | ₩2,707 | ₩2,841 | +1.44% | 7.6만 |
|---|
| 2026.05.06 | ₩2,841 | ₩2,864 | ₩2,734 | ₩2,801 | -1.42% | 7만 |
|---|
| 2026.05.05 | ₩2,801 | ₩2,854 | ₩2,600 | ₩2,680 | -4.31% | 20.2만 |
|---|
| 2026.05.04 | ₩2,948 | ₩3,002 | ₩2,814 | ₩2,854 | -3.18% | 10만 |
|---|
| 2026.05.01 | ₩3,055 | ₩3,055 | ₩2,787 | ₩2,894 | -5.26% | 8만 |
|---|
| 2026.04.30 | ₩2,613 | ₩3,082 | ₩2,613 | ₩2,894 | +10.77% | 22.4만 |
|---|
| 2026.04.29 | ₩2,760 | ₩2,814 | ₩2,600 | ₩2,640 | -4.37% | 8.6만 |
|---|
| 2026.04.28 | ₩2,667 | ₩2,854 | ₩2,653 | ₩2,760 | +3.52% | 10.3만 |
|---|
| 2026.04.27 | ₩2,653 | ₩2,794 | ₩2,613 | ₩2,720 | +2.53% | 15.6만 |
|---|
| 2026.04.24 | ₩2,760 | ₩2,782 | ₩2,626 | ₩2,653 | -3.88% | 13.3만 |
|---|
| 2026.04.23 | ₩2,975 | ₩2,975 | ₩2,600 | ₩2,693 | -9.46% | 27.1만 |
|---|
| 2026.04.22 | ₩3,109 | ₩3,109 | ₩2,948 | ₩2,975 | -4.31% | 18.5만 |
|---|
| 2026.04.21 | ₩3,189 | ₩3,189 | ₩2,990 | ₩3,109 | -2.52% | 8.4만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,176 | ₩2,881 | ₩3,162 | +3.96% | 18.4만 |
|---|
| 2026.04.17 | ₩3,471 | ₩3,551 | ₩3,136 | ₩3,189 | -8.11% | 19.6만 |
|---|
| 2026.04.16 | ₩3,390 | ₩3,558 | ₩2,975 | ₩3,337 | -1.58% | 51.2만 |
|---|
| 2026.04.15 | ₩3,940 | ₩4,261 | ₩3,886 | ₩4,154 | +5.44% | 11.6만 |
|---|
| 2026.04.14 | ₩3,953 | ₩4,127 | ₩3,725 | ₩3,725 | -5.76% | 10.2만 |
|---|
| 2026.04.13 | ₩3,672 | ₩3,966 | ₩3,578 | ₩3,926 | +6.93% | 10.4만 |
|---|
| 2026.04.10 | ₩3,605 | ₩3,684 | ₩3,256 | ₩3,497 | -2.97% | 13.2만 |
|---|
| 2026.04.09 | ₩3,926 | ₩3,973 | ₩3,564 | ₩3,605 | -8.19% | 17.1만 |
|---|
| 2026.04.08 | ₩4,114 | ₩4,194 | ₩3,846 | ₩3,966 | -3.58% | 20만 |
|---|
| 2026.04.07 | ₩4,717 | ₩4,730 | ₩3,953 | ₩4,114 | -12.78% | 29.7만 |
|---|
| 2026.04.06 | ₩4,891 | ₩5,065 | ₩4,596 | ₩4,744 | -3.01% | 10.7만 |
|---|
| 2026.04.02 | ₩5,092 | ₩5,092 | ₩4,690 | ₩4,931 | -3.16% | 16.5만 |
|---|
| 2026.04.01 | ₩4,945 | ₩5,213 | ₩4,851 | ₩5,213 | +5.42% | 15.6만 |
|---|
| 2026.03.31 | ₩4,636 | ₩5,012 | ₩4,502 | ₩4,971 | +7.23% | 19.6만 |
|---|
| 2026.03.30 | ₩5,119 | ₩5,950 | ₩4,489 | ₩4,690 | -8.38% | 37.9만 |
|---|
| 2026.03.27 | ₩5,253 | ₩5,305 | ₩4,757 | ₩5,038 | -4.08% | 25만 |
|---|
| 2026.03.26 | ₩5,588 | ₩5,695 | ₩5,280 | ₩5,373 | -3.84% | 16만 |
|---|
| 2026.03.25 | ₩5,990 | ₩6,137 | ₩5,641 | ₩5,722 | -4.47% | 25.8만 |
|---|
| 2026.03.24 | ₩6,311 | ₩7,263 | ₩5,159 | ₩5,735 | -9.13% | 100.6만 |
|---|
| 2026.03.23 | ₩7,384 | ₩7,491 | ₩5,936 | ₩6,064 | -17.88% | 72.6만 |
|---|
| 2026.03.20 | ₩8,737 | ₩8,871 | ₩7,209 | ₩7,504 | -14.11% | 100.7만 |
|---|
| 2026.03.19 | ₩6,714 | ₩10,102 | ₩6,707 | ₩8,884 | +32.34% | 779.7만 |
|---|
| 2026.03.18 | ₩6,499 | ₩7,035 | ₩5,816 | ₩6,982 | +7.42% | 98.1만 |
|---|
| 2026.03.17 | ₩6,727 | ₩7,611 | ₩6,378 | ₩6,539 | -2.79% | 512.9만 |
|---|
| 2026.03.16 | ₩5,239 | ₩7,424 | ₩5,239 | ₩6,445 | +23.02% | 959.8만 |
|---|
| 2026.03.13 | ₩5,682 | ₩5,851 | ₩4,516 | ₩5,199 | -8.49% | 586.3만 |
|---|
| 2026.03.12 | ₩7,022 | ₩7,451 | ₩5,976 | ₩6,714 | -4.39% | 659.6만 |
|---|
| 2026.03.11 | ₩4,663 | ₩8,442 | ₩4,422 | ₩8,080 | +73.28% | 1.1억 |
|---|
| 2026.03.10 | ₩2,801 | ₩4,194 | ₩2,787 | ₩3,886 | +38.76% | 3435만 |
|---|
| 2026.03.09 | ₩1,849 | ₩2,734 | ₩1,836 | ₩2,620 | +41.67% | 755.3만 |
|---|
| 2026.03.06 | ₩1,943 | ₩1,964 | ₩1,777 | ₩1,809 | -6.90% | 6.4만 |
|---|
| 2026.03.05 | ₩2,023 | ₩2,037 | ₩1,903 | ₩1,943 | -3.97% | 7.6만 |
|---|
| 2026.03.04 | ₩1,997 | ₩2,090 | ₩1,943 | ₩2,037 | +2.01% | 6.5만 |
|---|
| 2026.03.03 | ₩2,104 | ₩2,104 | ₩1,970 | ₩1,983 | -5.73% | 3.9만 |
|---|
| 2026.03.02 | ₩2,050 | ₩2,093 | ₩1,903 | ₩2,050 | 0.00% | 3.4만 |
|---|
| 2026.02.27 | ₩2,198 | ₩2,203 | ₩1,983 | ₩2,010 | -8.54% | 7.8만 |
|---|
| 2026.02.26 | ₩2,023 | ₩2,222 | ₩2,023 | ₩2,198 | +8.61% | 4.1만 |
|---|
| 2026.02.25 | ₩2,251 | ₩2,265 | ₩1,889 | ₩2,077 | -7.74% | 8만 |
|---|
| 2026.02.24 | ₩2,157 | ₩2,251 | ₩2,117 | ₩2,131 | -1.24% | 4.9만 |
|---|
| 2026.02.23 | ₩2,332 | ₩2,573 | ₩2,010 | ₩2,224 | -4.60% | 22.3만 |
|---|
| 2026.02.20 | ₩2,506 | ₩2,506 | ₩2,224 | ₩2,224 | -11.23% | 6.4만 |
|---|
| 2026.02.19 | ₩2,573 | ₩2,573 | ₩2,425 | ₩2,479 | -3.65% | 3.5만 |
|---|
| 2026.02.18 | ₩2,653 | ₩2,680 | ₩2,559 | ₩2,559 | -3.54% | 1.9만 |
|---|
| 2026.02.17 | ₩2,640 | ₩2,774 | ₩2,559 | ₩2,653 | +0.51% | 3.5만 |
|---|
| 2026.02.13 | ₩2,533 | ₩2,720 | ₩2,533 | ₩2,640 | +4.23% | 1.7만 |
|---|
| 2026.02.12 | ₩2,707 | ₩2,707 | ₩2,546 | ₩2,546 | -5.94% | 2.1만 |
|---|
| 2026.02.11 | ₩2,774 | ₩2,801 | ₩2,559 | ₩2,626 | -5.31% | 4.1만 |
|---|
| 2026.02.10 | ₩2,881 | ₩2,948 | ₩2,760 | ₩2,760 | -4.19% | 1.5만 |
|---|
| 2026.02.09 | ₩2,935 | ₩2,935 | ₩2,861 | ₩2,868 | -2.28% | 1.8만 |
|---|
| 2026.02.06 | ₩2,720 | ₩3,028 | ₩2,626 | ₩2,935 | +7.88% | 4.4만 |
|---|
| 2026.02.05 | ₩2,801 | ₩2,827 | ₩2,533 | ₩2,760 | -1.44% | 6.4만 |
|---|
| 2026.02.04 | ₩3,152 | ₩3,152 | ₩2,814 | ₩2,814 | -10.71% | 5만 |
|---|
| 2026.02.03 | ₩3,229 | ₩3,282 | ₩2,952 | ₩3,055 | -5.39% | 3.5만 |
|---|
| 2026.02.02 | ₩3,229 | ₩3,350 | ₩3,176 | ₩3,189 | -1.24% | 5.4만 |
|---|
| 2026.01.30 | ₩3,398 | ₩3,424 | ₩3,116 | ₩3,169 | -6.74% | 5.9만 |
|---|
| 2026.01.29 | ₩3,484 | ₩3,725 | ₩3,296 | ₩3,343 | -4.04% | 6.2만 |
|---|
| 2026.01.28 | ₩3,631 | ₩3,698 | ₩3,457 | ₩3,471 | -4.43% | 3.6만 |
|---|
| 2026.01.27 | ₩3,631 | ₩3,804 | ₩3,578 | ₩3,591 | -1.11% | 2.6만 |
|---|
| 2026.01.26 | ₩3,645 | ₩3,737 | ₩3,564 | ₩3,672 | +0.74% | 2.4만 |
|---|
| 2026.01.23 | ₩3,765 | ₩3,873 | ₩3,564 | ₩3,685 | -2.14% | 6.1만 |
|---|
| 2026.01.22 | ₩3,484 | ₩3,819 | ₩3,477 | ₩3,725 | +6.92% | 5.6만 |
|---|
| 2026.01.21 | ₩3,538 | ₩3,538 | ₩3,363 | ₩3,404 | -3.79% | 3.8만 |
|---|
| 2026.01.20 | ₩3,551 | ₩3,618 | ₩3,404 | ₩3,417 | -3.77% | 5만 |
|---|
| 2026.01.16 | ₩3,591 | ₩3,752 | ₩3,551 | ₩3,551 | -1.12% | 1.7만 |
|---|
| 2026.01.15 | ₩3,712 | ₩3,712 | ₩3,564 | ₩3,605 | -2.89% | 5.7만 |
|---|
| 2026.01.14 | ₩3,752 | ₩3,772 | ₩3,564 | ₩3,672 | -2.14% | 3.6만 |
|---|
| 2026.01.13 | ₩3,712 | ₩3,866 | ₩3,551 | ₩3,658 | -1.44% | 5.3만 |
|---|
| 2026.01.12 | ₩3,913 | ₩3,913 | ₩3,725 | ₩3,725 | -4.79% | 3.5만 |
|---|
| 2026.01.09 | ₩3,886 | ₩4,114 | ₩3,886 | ₩3,926 | +1.03% | 2.5만 |
|---|
| 2026.01.08 | ₩3,886 | ₩4,020 | ₩3,755 | ₩3,913 | +0.69% | 6.1만 |
|---|
| 2026.01.07 | ₩3,980 | ₩4,744 | ₩3,886 | ₩3,899 | -2.02% | 17.2만 |
|---|
| 2026.01.06 | ₩3,899 | ₩3,966 | ₩3,792 | ₩3,913 | +0.34% | 4만 |
|---|
| 2026.01.05 | ₩3,618 | ₩3,886 | ₩3,618 | ₩3,832 | +5.93% | 4.8만 |
|---|
| 2026.01.02 | ₩3,296 | ₩3,752 | ₩3,270 | ₩3,698 | +12.20% | 6.3만 |
|---|
| 2025.12.31 | ₩3,484 | ₩3,551 | ₩3,337 | ₩3,337 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩3,806 | ₩3,873 | ₩3,511 | ₩3,511 | -7.75% | 13.6만 |
|---|
| 2025.12.29 | ₩4,275 | ₩4,289 | ₩3,953 | ₩3,953 | -7.52% | 7.3만 |
|---|
| 2025.12.26 | ₩4,610 | ₩4,610 | ₩4,261 | ₩4,275 | -7.27% | 4.7만 |
|---|
| 2025.12.24 | ₩4,703 | ₩4,730 | ₩4,623 | ₩4,636 | -1.42% | 1.2만 |
|---|
| 2025.12.23 | ₩4,623 | ₩4,851 | ₩4,623 | ₩4,690 | +1.45% | 4만 |
|---|
| 2025.12.22 | ₩4,516 | ₩4,864 | ₩4,462 | ₩4,623 | +2.37% | 3.5만 |
|---|
| 2025.12.19 | ₩4,596 | ₩4,717 | ₩4,462 | ₩4,462 | -2.92% | 9.6만 |
|---|
| 2025.12.18 | ₩4,757 | ₩4,757 | ₩4,556 | ₩4,623 | -2.82% | 3.4만 |
|---|
| 2025.12.17 | ₩4,784 | ₩4,989 | ₩4,657 | ₩4,690 | -1.96% | 4.2만 |
|---|
| 2025.12.16 | ₩4,918 | ₩4,938 | ₩4,770 | ₩4,811 | -2.18% | 3만 |
|---|
| 2025.12.15 | ₩5,467 | ₩5,467 | ₩4,918 | ₩4,945 | -9.56% | 5.1만 |
|---|
| 2025.12.12 | ₩5,534 | ₩5,702 | ₩5,427 | ₩5,454 | -1.45% | 3.4만 |
|---|
| 2025.12.11 | ₩5,668 | ₩5,842 | ₩5,507 | ₩5,507 | -2.84% | 4.9만 |
|---|
| 2025.12.10 | ₩5,695 | ₩5,802 | ₩5,333 | ₩5,749 | +0.94% | 6.2만 |
|---|
| 2025.12.09 | ₩5,695 | ₩5,842 | ₩5,521 | ₩5,682 | -0.24% | 8만 |
|---|
| 2025.12.08 | ₩4,409 | ₩6,164 | ₩4,342 | ₩5,936 | +34.65% | 70만 |
|---|
| 2025.12.05 | ₩4,583 | ₩4,610 | ₩4,281 | ₩4,301 | -6.14% | 5만 |
|---|
| 2025.12.04 | ₩4,355 | ₩4,690 | ₩4,252 | ₩4,663 | +7.08% | 4.3만 |
|---|
| 2025.12.03 | ₩4,502 | ₩4,623 | ₩4,249 | ₩4,395 | -2.38% | 5.4만 |
|---|
| 2025.12.02 | ₩4,891 | ₩5,119 | ₩4,409 | ₩4,435 | -9.32% | 4.3만 |
|---|
| 2025.12.01 | ₩5,280 | ₩5,280 | ₩4,811 | ₩4,811 | -8.88% | 4.1만 |
|---|
| 2025.11.28 | ₩5,038 | ₩5,280 | ₩5,038 | ₩5,199 | +3.19% | 1.1만 |
|---|
| 2025.11.26 | ₩5,360 | ₩5,440 | ₩5,025 | ₩5,025 | -6.25% | 5.1만 |
|---|
| 2025.11.25 | ₩5,521 | ₩5,682 | ₩5,146 | ₩5,186 | -6.07% | 4.4만 |
|---|
| 2025.11.24 | ₩5,856 | ₩5,997 | ₩5,507 | ₩5,548 | -5.26% | 3.8만 |
|---|
| 2025.11.21 | ₩5,280 | ₩5,883 | ₩5,226 | ₩5,829 | +10.41% | 5.8만 |
|---|
| 2025.11.20 | ₩5,481 | ₩5,548 | ₩5,226 | ₩5,239 | -4.40% | 4.1만 |
|---|
| 2025.11.19 | ₩5,775 | ₩5,909 | ₩5,293 | ₩5,360 | -7.19% | 5.4만 |
|---|
| 2025.11.18 | ₩5,655 | ₩6,070 | ₩5,628 | ₩5,816 | +2.84% | 3.6만 |
|---|
| 2025.11.17 | ₩6,070 | ₩6,231 | ₩5,628 | ₩5,655 | -6.84% | 5.2만 |
|---|
| 2025.11.14 | ₩6,231 | ₩6,566 | ₩6,030 | ₩6,151 | -1.29% | 6.7만 |
|---|
| 2025.11.13 | ₩6,700 | ₩6,874 | ₩6,258 | ₩6,352 | -5.20% | 5.9만 |
|---|
| 2025.11.12 | ₩7,049 | ₩7,367 | ₩6,633 | ₩6,673 | -5.32% | 7.6만 |
|---|
| 2025.11.11 | ₩7,169 | ₩7,759 | ₩7,169 | ₩7,477 | +4.30% | 8.8만 |
|---|
| 2025.11.10 | ₩6,539 | ₩7,183 | ₩6,244 | ₩7,035 | +7.58% | 6.7만 |
|---|
| 2025.11.07 | ₩6,559 | ₩6,582 | ₩6,043 | ₩6,338 | -3.37% | 5.8만 |
|---|
| 2025.11.06 | ₩6,861 | ₩7,236 | ₩6,499 | ₩6,700 | -2.34% | 8만 |
|---|
| 2025.11.05 | ₩6,472 | ₩7,156 | ₩6,420 | ₩6,901 | +6.63% | 5.9만 |
|---|
| 2025.11.04 | ₩6,700 | ₩6,968 | ₩6,445 | ₩6,459 | -3.60% | 8.3만 |
|---|
| 2025.11.03 | ₩6,767 | ₩7,491 | ₩6,566 | ₩6,781 | +0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩6,700 | ₩7,062 | ₩6,579 | ₩6,727 | +0.40% | 12.2만 |
|---|
| 2025.10.30 | ₩7,625 | ₩7,839 | ₩6,740 | ₩6,834 | -10.37% | 9만 |
|---|
| 2025.10.29 | ₩8,429 | ₩8,456 | ₩7,467 | ₩7,611 | -9.70% | 7.7만 |
|---|
| 2025.10.28 | ₩8,804 | ₩8,992 | ₩8,362 | ₩8,442 | -4.11% | 10.4만 |
|---|
| 2025.10.27 | ₩8,469 | ₩9,099 | ₩8,442 | ₩8,844 | +4.43% | 13.9만 |
|---|
| 2025.10.24 | ₩8,496 | ₩9,112 | ₩8,456 | ₩8,724 | +2.68% | 8.1만 |
|---|
| 2025.10.23 | ₩8,750 | ₩8,883 | ₩8,523 | ₩8,710 | -0.46% | 3.2만 |
|---|
| 2025.10.22 | ₩8,777 | ₩8,938 | ₩8,342 | ₩8,750 | -0.31% | 11.2만 |
|---|
| 2025.10.21 | ₩9,112 | ₩9,521 | ₩9,016 | ₩9,394 | +3.09% | 5.6만 |
|---|
| 2025.10.20 | ₩9,353 | ₩9,554 | ₩9,233 | ₩9,340 | -0.14% | 9.9만 |
|---|
| 2025.10.17 | ₩9,407 | ₩9,528 | ₩8,858 | ₩9,112 | -3.13% | 7.5만 |
|---|
| 2025.10.16 | ₩9,487 | ₩9,849 | ₩9,059 | ₩9,420 | -0.71% | 20만 |
|---|
| 2025.10.15 | ₩10,037 | ₩10,466 | ₩9,300 | ₩9,554 | -4.81% | 20.5만 |
|---|
| 2025.10.14 | ₩9,340 | ₩10,542 | ₩9,340 | ₩10,171 | +8.90% | 17.2만 |
|---|
| 2025.10.13 | ₩9,688 | ₩10,693 | ₩9,112 | ₩9,595 | -0.97% | 25만 |
|---|
| 2025.10.10 | ₩9,072 | ₩10,251 | ₩9,045 | ₩10,023 | +10.49% | 40.5만 |
|---|