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 | ₩1,663 | ₩1,717 | ₩1,663 | ₩1,703 | +2.42% | 4만 |
| 2026.10.08 | ₩1,718 | ₩1,718 | ₩1,663 | ₩1,676 | -2.42% | 7.4만 |
| 2026.10.07 | ₩1,770 | ₩1,784 | ₩1,717 | ₩1,743 | -1.52% | 7.8만 |
| 2026.10.06 | ₩1,743 | ₩1,784 | ₩1,717 | ₩1,757 | +0.77% | 4.1만 |
| 2026.10.05 | ₩1,676 | ₩1,824 | ₩1,676 | ₩1,757 | +4.80% | 11만 |
| 2026.10.02 | ₩1,717 | ₩1,717 | ₩1,670 | ₩1,703 | -0.78% | 7.9만 |
| 2026.10.01 | ₩1,703 | ₩1,737 | ₩1,676 | ₩1,690 | -0.79% | 6.5만 |
| 2026.09.30 | ₩1,770 | ₩1,770 | ₩1,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,690 |
| -4.55% |
| 13.1만 |
| 2026.09.29 | ₩1,851 | ₩1,851 | ₩1,703 | ₩1,750 | -5.43% | 16.2만 |
|---|
| 2026.09.28 | ₩1,824 | ₩1,824 | ₩1,784 | ₩1,797 | -1.47% | 5.3만 |
|---|
| 2026.09.25 | ₩1,851 | ₩1,851 | ₩1,810 | ₩1,824 | -1.45% | 13.4만 |
|---|
| 2026.09.24 | ₩1,864 | ₩1,864 | ₩1,804 | ₩1,824 | -2.16% | 4.8만 |
|---|
| 2026.09.23 | ₩1,824 | ₩1,857 | ₩1,810 | ₩1,837 | +0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩1,797 | ₩1,865 | ₩1,750 | ₩1,824 | +1.49% | 15.6만 |
|---|
| 2026.09.21 | ₩1,864 | ₩1,891 | ₩1,757 | ₩1,784 | -4.32% | 28만 |
|---|
| 2026.09.18 | ₩1,824 | ₩1,903 | ₩1,824 | ₩1,864 | +2.21% | 5.7만 |
|---|
| 2026.09.17 | ₩1,859 | ₩1,891 | ₩1,851 | ₩1,864 | +0.29% | 7만 |
|---|
| 2026.09.16 | ₩1,837 | ₩1,864 | ₩1,824 | ₩1,851 | +0.73% | 5.5만 |
|---|
| 2026.09.15 | ₩1,864 | ₩1,878 | ₩1,810 | ₩1,817 | -2.52% | 8.2만 |
|---|
| 2026.09.14 | ₩1,878 | ₩1,904 | ₩1,851 | ₩1,864 | -0.71% | 8.2만 |
|---|
| 2026.09.11 | ₩1,891 | ₩1,891 | ₩1,851 | ₩1,878 | -0.71% | 6.5만 |
|---|
| 2026.09.10 | ₩1,891 | ₩1,911 | ₩1,851 | ₩1,878 | -0.71% | 5.9만 |
|---|
| 2026.09.09 | ₩1,895 | ₩1,918 | ₩1,891 | ₩1,891 | -0.21% | 3.3만 |
|---|
| 2026.09.08 | ₩1,891 | ₩1,958 | ₩1,891 | ₩1,918 | +1.42% | 8.6만 |
|---|
| 2026.09.04 | ₩1,878 | ₩1,904 | ₩1,864 | ₩1,904 | +1.43% | 4.8만 |
|---|
| 2026.09.03 | ₩1,904 | ₩1,904 | ₩1,864 | ₩1,878 | -1.41% | 5.1만 |
|---|
| 2026.09.02 | ₩1,891 | ₩1,931 | ₩1,878 | ₩1,918 | +1.42% | 8.3만 |
|---|
| 2026.09.01 | ₩1,918 | ₩1,918 | ₩1,851 | ₩1,878 | -2.10% | 11만 |
|---|
| 2026.08.31 | ₩1,931 | ₩1,945 | ₩1,878 | ₩1,945 | +0.69% | 11.2만 |
|---|
| 2026.08.28 | ₩1,971 | ₩1,971 | ₩1,904 | ₩1,931 | -2.04% | 7만 |
|---|
| 2026.08.27 | ₩1,918 | ₩1,983 | ₩1,904 | ₩1,958 | +2.10% | 8.6만 |
|---|
| 2026.08.26 | ₩1,904 | ₩1,958 | ₩1,864 | ₩1,918 | +0.70% | 14.6만 |
|---|
| 2026.08.25 | ₩1,891 | ₩1,938 | ₩1,878 | ₩1,891 | 0.00% | 8.8만 |
|---|
| 2026.08.24 | ₩1,971 | ₩1,998 | ₩1,871 | ₩1,878 | -4.76% | 13.3만 |
|---|
| 2026.08.21 | ₩1,945 | ₩2,052 | ₩1,945 | ₩1,971 | +1.38% | 8.4만 |
|---|
| 2026.08.20 | ₩1,891 | ₩1,958 | ₩1,864 | ₩1,945 | +2.84% | 13.2만 |
|---|
| 2026.08.19 | ₩1,945 | ₩1,997 | ₩1,837 | ₩1,931 | -0.69% | 26.9만 |
|---|
| 2026.08.18 | ₩2,106 | ₩2,213 | ₩1,884 | ₩1,931 | -8.28% | 26.8만 |
|---|
| 2026.08.17 | ₩1,878 | ₩2,437 | ₩1,861 | ₩2,213 | +17.86% | 110.4만 |
|---|
| 2026.08.14 | ₩1,918 | ₩1,931 | ₩1,757 | ₩1,871 | -2.45% | 61.4만 |
|---|
| 2026.08.13 | ₩2,079 | ₩2,132 | ₩1,904 | ₩1,985 | -4.52% | 26.9만 |
|---|
| 2026.08.12 | ₩2,038 | ₩2,159 | ₩2,005 | ₩2,065 | +1.32% | 16.9만 |
|---|
| 2026.08.11 | ₩2,119 | ₩2,186 | ₩1,958 | ₩1,971 | -6.96% | 10.4만 |
|---|
| 2026.08.10 | ₩2,052 | ₩2,065 | ₩2,012 | ₩2,052 | 0.00% | 7.6만 |
|---|
| 2026.08.07 | ₩1,971 | ₩2,146 | ₩1,945 | ₩2,065 | +4.76% | 11.3만 |
|---|
| 2026.08.06 | ₩1,958 | ₩1,971 | ₩1,918 | ₩1,958 | 0.00% | 6.6만 |
|---|
| 2026.08.05 | ₩1,958 | ₩1,971 | ₩1,891 | ₩1,971 | +0.68% | 4.9만 |
|---|
| 2026.08.04 | ₩1,945 | ₩1,985 | ₩1,857 | ₩1,918 | -1.38% | 10.8만 |
|---|
| 2026.08.03 | ₩1,951 | ₩1,971 | ₩1,810 | ₩1,918 | -1.72% | 19.8만 |
|---|
| 2026.07.31 | ₩1,931 | ₩1,931 | ₩1,851 | ₩1,931 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩1,904 | ₩1,904 | ₩1,804 | ₩1,904 | 0.00% | 11만 |
|---|
| 2026.07.29 | ₩1,878 | ₩1,891 | ₩1,824 | ₩1,864 | -0.71% | 8.8만 |
|---|
| 2026.07.28 | ₩1,945 | ₩1,945 | ₩1,857 | ₩1,891 | -2.76% | 5.1만 |
|---|
| 2026.07.27 | ₩1,931 | ₩1,998 | ₩1,904 | ₩1,918 | -0.69% | 5.6만 |
|---|
| 2026.07.24 | ₩1,946 | ₩1,965 | ₩1,844 | ₩1,904 | -2.14% | 7.4만 |
|---|
| 2026.07.23 | ₩1,958 | ₩1,971 | ₩1,878 | ₩1,945 | -0.68% | 10.5만 |
|---|
| 2026.07.22 | ₩2,038 | ₩2,038 | ₩1,904 | ₩1,971 | -3.29% | 8.7만 |
|---|
| 2026.07.21 | ₩2,119 | ₩2,119 | ₩1,971 | ₩2,038 | -3.80% | 7.3만 |
|---|
| 2026.07.20 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,079 | -0.64% | 6.4만 |
|---|
| 2026.07.17 | ₩2,146 | ₩2,159 | ₩2,052 | ₩2,079 | -3.13% | 3.3만 |
|---|
| 2026.07.16 | ₩2,334 | ₩2,347 | ₩2,065 | ₩2,132 | -8.62% | 9.2만 |
|---|
| 2026.07.15 | ₩2,280 | ₩2,521 | ₩2,199 | ₩2,347 | +2.94% | 21.5만 |
|---|
| 2026.07.14 | ₩2,146 | ₩2,240 | ₩2,092 | ₩2,213 | +3.12% | 13만 |
|---|
| 2026.07.13 | ₩2,025 | ₩2,146 | ₩2,005 | ₩2,119 | +4.64% | 10.6만 |
|---|
| 2026.07.10 | ₩1,971 | ₩2,038 | ₩1,931 | ₩2,012 | +2.04% | 9만 |
|---|
| 2026.07.09 | ₩1,851 | ₩2,052 | ₩1,837 | ₩1,958 | +5.80% | 7만 |
|---|
| 2026.07.08 | ₩1,945 | ₩1,985 | ₩1,797 | ₩1,824 | -6.21% | 15.3만 |
|---|
| 2026.07.07 | ₩2,092 | ₩2,144 | ₩1,864 | ₩1,945 | -7.05% | 18.4만 |
|---|
| 2026.07.06 | ₩2,199 | ₩2,334 | ₩2,081 | ₩2,119 | -3.66% | 9.4만 |
|---|
| 2026.07.02 | ₩2,132 | ₩2,240 | ₩2,092 | ₩2,146 | +0.63% | 5.9만 |
|---|
| 2026.07.01 | ₩2,132 | ₩2,132 | ₩2,025 | ₩2,052 | -3.77% | 6.3만 |
|---|
| 2026.06.30 | ₩2,199 | ₩2,240 | ₩2,038 | ₩2,079 | -5.49% | 9.6만 |
|---|
| 2026.06.29 | ₩2,025 | ₩2,347 | ₩2,025 | ₩2,253 | +11.26% | 16.3만 |
|---|
| 2026.06.26 | ₩1,904 | ₩2,106 | ₩1,904 | ₩2,038 | +7.04% | 4.5만 |
|---|
| 2026.06.25 | ₩1,971 | ₩2,032 | ₩1,904 | ₩1,904 | -3.40% | 5.4만 |
|---|
| 2026.06.24 | ₩1,945 | ₩1,998 | ₩1,904 | ₩1,971 | +1.38% | 4.3만 |
|---|
| 2026.06.23 | ₩1,998 | ₩2,092 | ₩1,904 | ₩1,904 | -4.70% | 9.4만 |
|---|
| 2026.06.22 | ₩2,132 | ₩2,132 | ₩2,025 | ₩2,025 | -5.03% | 8.1만 |
|---|
| 2026.06.18 | ₩2,052 | ₩2,159 | ₩2,052 | ₩2,065 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩2,106 | ₩2,186 | ₩2,038 | ₩2,065 | -1.91% | 7.9만 |
|---|
| 2026.06.16 | ₩2,173 | ₩2,173 | ₩2,025 | ₩2,065 | -4.94% | 7.2만 |
|---|
| 2026.06.15 | ₩2,173 | ₩2,347 | ₩2,106 | ₩2,106 | -3.09% | 9만 |
|---|
| 2026.06.12 | ₩2,186 | ₩2,213 | ₩2,092 | ₩2,106 | -3.68% | 5.2만 |
|---|
| 2026.06.11 | ₩2,146 | ₩2,213 | ₩2,079 | ₩2,213 | +3.12% | 5.6만 |
|---|
| 2026.06.10 | ₩2,132 | ₩2,213 | ₩2,079 | ₩2,146 | +0.63% | 4.9만 |
|---|
| 2026.06.09 | ₩2,226 | ₩2,265 | ₩2,079 | ₩2,159 | -3.01% | 7.8만 |
|---|
| 2026.06.08 | ₩2,253 | ₩2,266 | ₩2,159 | ₩2,173 | -3.57% | 5.1만 |
|---|
| 2026.06.05 | ₩2,374 | ₩2,380 | ₩2,174 | ₩2,253 | -5.08% | 9.7만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,414 | ₩2,307 | ₩2,374 | +1.14% | 3.6만 |
|---|
| 2026.06.03 | ₩2,521 | ₩2,535 | ₩2,307 | ₩2,347 | -6.91% | 11.6만 |
|---|
| 2026.06.02 | ₩2,562 | ₩2,562 | ₩2,387 | ₩2,414 | -5.76% | 14.7만 |
|---|
| 2026.06.01 | ₩2,602 | ₩2,669 | ₩2,521 | ₩2,588 | -0.52% | 10.1만 |
|---|
| 2026.05.29 | ₩2,629 | ₩2,696 | ₩2,602 | ₩2,655 | +1.02% | 6.2만 |
|---|
| 2026.05.28 | ₩2,588 | ₩2,696 | ₩2,521 | ₩2,669 | +3.11% | 7.3만 |
|---|
| 2026.05.27 | ₩2,655 | ₩2,669 | ₩2,535 | ₩2,669 | +0.51% | 8.8만 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,763 | ₩2,562 | ₩2,602 | -3.00% | 12.6만 |
|---|
| 2026.05.22 | ₩2,763 | ₩2,977 | ₩2,642 | ₩2,642 | -4.37% | 24.9만 |
|---|
| 2026.05.21 | ₩2,562 | ₩2,602 | ₩2,449 | ₩2,588 | +1.05% | 7만 |
|---|
| 2026.05.20 | ₩2,494 | ₩2,548 | ₩2,414 | ₩2,535 | +1.61% | 4.6만 |
|---|
| 2026.05.19 | ₩2,427 | ₩2,669 | ₩2,374 | ₩2,521 | +3.87% | 15.6만 |
|---|
| 2026.05.18 | ₩2,588 | ₩2,588 | ₩2,347 | ₩2,414 | -6.74% | 9.6만 |
|---|
| 2026.05.15 | ₩2,629 | ₩2,629 | ₩2,468 | ₩2,575 | -2.04% | 11.2만 |
|---|
| 2026.05.14 | ₩2,655 | ₩2,655 | ₩2,508 | ₩2,602 | -2.02% | 9.6만 |
|---|
| 2026.05.13 | ₩2,642 | ₩2,709 | ₩2,615 | ₩2,669 | +1.02% | 10.7만 |
|---|
| 2026.05.12 | ₩2,924 | ₩2,924 | ₩2,494 | ₩2,749 | -5.96% | 25.1만 |
|---|
| 2026.05.11 | ₩2,857 | ₩2,937 | ₩2,749 | ₩2,924 | +2.35% | 10.9만 |
|---|
| 2026.05.08 | ₩2,843 | ₩2,843 | ₩2,722 | ₩2,803 | -1.42% | 6만 |
|---|
| 2026.05.07 | ₩2,803 | ₩2,870 | ₩2,709 | ₩2,843 | +1.44% | 7.6만 |
|---|
| 2026.05.06 | ₩2,843 | ₩2,866 | ₩2,736 | ₩2,803 | -1.42% | 7만 |
|---|
| 2026.05.05 | ₩2,803 | ₩2,857 | ₩2,602 | ₩2,682 | -4.31% | 20.2만 |
|---|
| 2026.05.04 | ₩2,950 | ₩3,004 | ₩2,816 | ₩2,857 | -3.18% | 10만 |
|---|
| 2026.05.01 | ₩3,058 | ₩3,058 | ₩2,789 | ₩2,897 | -5.26% | 8만 |
|---|
| 2026.04.30 | ₩2,615 | ₩3,085 | ₩2,615 | ₩2,897 | +10.77% | 22.4만 |
|---|
| 2026.04.29 | ₩2,763 | ₩2,816 | ₩2,602 | ₩2,642 | -4.37% | 8.6만 |
|---|
| 2026.04.28 | ₩2,669 | ₩2,857 | ₩2,655 | ₩2,763 | +3.52% | 10.3만 |
|---|
| 2026.04.27 | ₩2,655 | ₩2,796 | ₩2,615 | ₩2,722 | +2.53% | 15.6만 |
|---|
| 2026.04.24 | ₩2,763 | ₩2,784 | ₩2,629 | ₩2,655 | -3.88% | 13.3만 |
|---|
| 2026.04.23 | ₩2,977 | ₩2,977 | ₩2,602 | ₩2,696 | -9.46% | 27.1만 |
|---|
| 2026.04.22 | ₩3,111 | ₩3,111 | ₩2,950 | ₩2,977 | -4.31% | 18.5만 |
|---|
| 2026.04.21 | ₩3,192 | ₩3,192 | ₩2,992 | ₩3,111 | -2.52% | 8.4만 |
|---|
| 2026.04.20 | ₩3,044 | ₩3,178 | ₩2,883 | ₩3,165 | +3.96% | 18.4만 |
|---|
| 2026.04.17 | ₩3,473 | ₩3,554 | ₩3,138 | ₩3,192 | -8.11% | 19.6만 |
|---|
| 2026.04.16 | ₩3,393 | ₩3,561 | ₩2,977 | ₩3,339 | -1.58% | 51.2만 |
|---|
| 2026.04.15 | ₩3,943 | ₩4,265 | ₩3,889 | ₩4,157 | +5.44% | 11.6만 |
|---|
| 2026.04.14 | ₩3,956 | ₩4,131 | ₩3,728 | ₩3,728 | -5.76% | 10.2만 |
|---|
| 2026.04.13 | ₩3,675 | ₩3,970 | ₩3,581 | ₩3,929 | +6.93% | 10.4만 |
|---|
| 2026.04.10 | ₩3,608 | ₩3,687 | ₩3,259 | ₩3,500 | -2.97% | 13.2만 |
|---|
| 2026.04.09 | ₩3,929 | ₩3,976 | ₩3,567 | ₩3,608 | -8.19% | 17.1만 |
|---|
| 2026.04.08 | ₩4,117 | ₩4,198 | ₩3,849 | ₩3,970 | -3.58% | 20만 |
|---|
| 2026.04.07 | ₩4,721 | ₩4,734 | ₩3,956 | ₩4,117 | -12.78% | 29.7만 |
|---|
| 2026.04.06 | ₩4,895 | ₩5,069 | ₩4,600 | ₩4,747 | -3.01% | 10.7만 |
|---|
| 2026.04.02 | ₩5,096 | ₩5,096 | ₩4,694 | ₩4,935 | -3.16% | 16.5만 |
|---|
| 2026.04.01 | ₩4,949 | ₩5,217 | ₩4,855 | ₩5,217 | +5.42% | 15.6만 |
|---|
| 2026.03.31 | ₩4,640 | ₩5,016 | ₩4,506 | ₩4,975 | +7.23% | 19.6만 |
|---|
| 2026.03.30 | ₩5,123 | ₩5,954 | ₩4,493 | ₩4,694 | -8.38% | 37.9만 |
|---|
| 2026.03.27 | ₩5,257 | ₩5,309 | ₩4,761 | ₩5,043 | -4.08% | 25만 |
|---|
| 2026.03.26 | ₩5,592 | ₩5,700 | ₩5,284 | ₩5,378 | -3.84% | 16만 |
|---|
| 2026.03.25 | ₩5,995 | ₩6,142 | ₩5,646 | ₩5,726 | -4.47% | 25.8만 |
|---|
| 2026.03.24 | ₩6,317 | ₩7,269 | ₩5,163 | ₩5,740 | -9.13% | 100.6만 |
|---|
| 2026.03.23 | ₩7,389 | ₩7,497 | ₩5,941 | ₩6,068 | -17.88% | 72.6만 |
|---|
| 2026.03.20 | ₩8,744 | ₩8,878 | ₩7,215 | ₩7,510 | -14.11% | 100.7만 |
|---|
| 2026.03.19 | ₩6,719 | ₩10,111 | ₩6,712 | ₩8,891 | +32.34% | 779.7만 |
|---|
| 2026.03.18 | ₩6,504 | ₩7,041 | ₩5,820 | ₩6,987 | +7.42% | 98.1만 |
|---|
| 2026.03.17 | ₩6,732 | ₩7,617 | ₩6,384 | ₩6,545 | -2.79% | 512.9만 |
|---|
| 2026.03.16 | ₩5,244 | ₩7,430 | ₩5,244 | ₩6,451 | +23.02% | 959.8만 |
|---|
| 2026.03.13 | ₩5,686 | ₩5,855 | ₩4,520 | ₩5,203 | -8.49% | 586.3만 |
|---|
| 2026.03.12 | ₩7,027 | ₩7,457 | ₩5,981 | ₩6,719 | -4.39% | 659.6만 |
|---|
| 2026.03.11 | ₩4,667 | ₩8,449 | ₩4,426 | ₩8,087 | +73.28% | 1.1억 |
|---|
| 2026.03.10 | ₩2,803 | ₩4,198 | ₩2,789 | ₩3,889 | +38.76% | 3435만 |
|---|
| 2026.03.09 | ₩1,851 | ₩2,736 | ₩1,837 | ₩2,622 | +41.67% | 755.3만 |
|---|
| 2026.03.06 | ₩1,945 | ₩1,966 | ₩1,778 | ₩1,810 | -6.90% | 6.4만 |
|---|
| 2026.03.05 | ₩2,025 | ₩2,038 | ₩1,904 | ₩1,945 | -3.97% | 7.6만 |
|---|
| 2026.03.04 | ₩1,998 | ₩2,092 | ₩1,945 | ₩2,038 | +2.01% | 6.5만 |
|---|
| 2026.03.03 | ₩2,106 | ₩2,106 | ₩1,971 | ₩1,985 | -5.73% | 3.9만 |
|---|
| 2026.03.02 | ₩2,052 | ₩2,095 | ₩1,904 | ₩2,052 | 0.00% | 3.4만 |
|---|
| 2026.02.27 | ₩2,199 | ₩2,205 | ₩1,985 | ₩2,012 | -8.54% | 7.8만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,224 | ₩2,025 | ₩2,199 | +8.61% | 4.1만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,266 | ₩1,891 | ₩2,079 | -7.74% | 8만 |
|---|
| 2026.02.24 | ₩2,159 | ₩2,253 | ₩2,119 | ₩2,132 | -1.24% | 4.9만 |
|---|
| 2026.02.23 | ₩2,334 | ₩2,575 | ₩2,012 | ₩2,226 | -4.60% | 22.3만 |
|---|
| 2026.02.20 | ₩2,508 | ₩2,508 | ₩2,226 | ₩2,226 | -11.23% | 6.4만 |
|---|
| 2026.02.19 | ₩2,575 | ₩2,575 | ₩2,427 | ₩2,481 | -3.65% | 3.5만 |
|---|
| 2026.02.18 | ₩2,655 | ₩2,682 | ₩2,562 | ₩2,562 | -3.54% | 1.9만 |
|---|
| 2026.02.17 | ₩2,642 | ₩2,776 | ₩2,562 | ₩2,655 | +0.51% | 3.5만 |
|---|
| 2026.02.13 | ₩2,535 | ₩2,722 | ₩2,535 | ₩2,642 | +4.23% | 1.7만 |
|---|
| 2026.02.12 | ₩2,709 | ₩2,709 | ₩2,548 | ₩2,548 | -5.94% | 2.1만 |
|---|
| 2026.02.11 | ₩2,776 | ₩2,803 | ₩2,562 | ₩2,629 | -5.31% | 4.1만 |
|---|
| 2026.02.10 | ₩2,883 | ₩2,950 | ₩2,763 | ₩2,763 | -4.19% | 1.5만 |
|---|
| 2026.02.09 | ₩2,937 | ₩2,937 | ₩2,863 | ₩2,870 | -2.28% | 1.8만 |
|---|
| 2026.02.06 | ₩2,722 | ₩3,031 | ₩2,629 | ₩2,937 | +7.88% | 4.4만 |
|---|
| 2026.02.05 | ₩2,803 | ₩2,830 | ₩2,535 | ₩2,763 | -1.44% | 6.4만 |
|---|
| 2026.02.04 | ₩3,154 | ₩3,154 | ₩2,816 | ₩2,816 | -10.71% | 5만 |
|---|
| 2026.02.03 | ₩3,232 | ₩3,284 | ₩2,954 | ₩3,058 | -5.39% | 3.5만 |
|---|
| 2026.02.02 | ₩3,232 | ₩3,353 | ₩3,178 | ₩3,192 | -1.24% | 5.4만 |
|---|
| 2026.01.30 | ₩3,401 | ₩3,427 | ₩3,118 | ₩3,172 | -6.74% | 5.9만 |
|---|
| 2026.01.29 | ₩3,487 | ₩3,728 | ₩3,299 | ₩3,346 | -4.04% | 6.2만 |
|---|
| 2026.01.28 | ₩3,634 | ₩3,701 | ₩3,460 | ₩3,473 | -4.43% | 3.6만 |
|---|
| 2026.01.27 | ₩3,634 | ₩3,807 | ₩3,581 | ₩3,594 | -1.11% | 2.6만 |
|---|
| 2026.01.26 | ₩3,648 | ₩3,740 | ₩3,567 | ₩3,675 | +0.74% | 2.4만 |
|---|
| 2026.01.23 | ₩3,768 | ₩3,876 | ₩3,567 | ₩3,688 | -2.14% | 6.1만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,822 | ₩3,480 | ₩3,728 | +6.92% | 5.6만 |
|---|
| 2026.01.21 | ₩3,541 | ₩3,541 | ₩3,366 | ₩3,406 | -3.79% | 3.8만 |
|---|
| 2026.01.20 | ₩3,554 | ₩3,621 | ₩3,406 | ₩3,420 | -3.77% | 5만 |
|---|
| 2026.01.16 | ₩3,594 | ₩3,755 | ₩3,554 | ₩3,554 | -1.12% | 1.7만 |
|---|
| 2026.01.15 | ₩3,715 | ₩3,715 | ₩3,567 | ₩3,608 | -2.89% | 5.7만 |
|---|
| 2026.01.14 | ₩3,755 | ₩3,775 | ₩3,567 | ₩3,675 | -2.14% | 3.6만 |
|---|
| 2026.01.13 | ₩3,715 | ₩3,869 | ₩3,554 | ₩3,661 | -1.44% | 5.3만 |
|---|
| 2026.01.12 | ₩3,916 | ₩3,916 | ₩3,728 | ₩3,728 | -4.79% | 3.5만 |
|---|
| 2026.01.09 | ₩3,889 | ₩4,117 | ₩3,889 | ₩3,929 | +1.03% | 2.5만 |
|---|
| 2026.01.08 | ₩3,889 | ₩4,023 | ₩3,758 | ₩3,916 | +0.69% | 6.1만 |
|---|
| 2026.01.07 | ₩3,983 | ₩4,747 | ₩3,889 | ₩3,903 | -2.02% | 17.2만 |
|---|
| 2026.01.06 | ₩3,903 | ₩3,970 | ₩3,795 | ₩3,916 | +0.34% | 4만 |
|---|
| 2026.01.05 | ₩3,621 | ₩3,889 | ₩3,621 | ₩3,836 | +5.93% | 4.8만 |
|---|
| 2026.01.02 | ₩3,299 | ₩3,755 | ₩3,272 | ₩3,701 | +12.20% | 6.3만 |
|---|
| 2025.12.31 | ₩3,487 | ₩3,554 | ₩3,339 | ₩3,339 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩3,809 | ₩3,876 | ₩3,514 | ₩3,514 | -7.75% | 13.6만 |
|---|
| 2025.12.29 | ₩4,278 | ₩4,293 | ₩3,956 | ₩3,956 | -7.52% | 7.3만 |
|---|
| 2025.12.26 | ₩4,613 | ₩4,613 | ₩4,265 | ₩4,278 | -7.27% | 4.7만 |
|---|
| 2025.12.24 | ₩4,707 | ₩4,734 | ₩4,627 | ₩4,640 | -1.42% | 1.2만 |
|---|
| 2025.12.23 | ₩4,627 | ₩4,855 | ₩4,627 | ₩4,694 | +1.45% | 4만 |
|---|
| 2025.12.22 | ₩4,520 | ₩4,868 | ₩4,466 | ₩4,627 | +2.37% | 3.5만 |
|---|
| 2025.12.19 | ₩4,600 | ₩4,721 | ₩4,466 | ₩4,466 | -2.92% | 9.6만 |
|---|
| 2025.12.18 | ₩4,761 | ₩4,761 | ₩4,560 | ₩4,627 | -2.82% | 3.4만 |
|---|
| 2025.12.17 | ₩4,788 | ₩4,993 | ₩4,660 | ₩4,694 | -1.96% | 4.2만 |
|---|
| 2025.12.16 | ₩4,922 | ₩4,942 | ₩4,774 | ₩4,815 | -2.18% | 3만 |
|---|
| 2025.12.15 | ₩5,472 | ₩5,472 | ₩4,922 | ₩4,949 | -9.56% | 5.1만 |
|---|
| 2025.12.12 | ₩5,539 | ₩5,706 | ₩5,431 | ₩5,458 | -1.45% | 3.4만 |
|---|
| 2025.12.11 | ₩5,673 | ₩5,847 | ₩5,512 | ₩5,512 | -2.84% | 4.9만 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,807 | ₩5,338 | ₩5,753 | +0.94% | 6.2만 |
|---|
| 2025.12.09 | ₩5,700 | ₩5,847 | ₩5,525 | ₩5,686 | -0.24% | 8만 |
|---|
| 2025.12.08 | ₩4,412 | ₩6,169 | ₩4,345 | ₩5,941 | +34.65% | 70만 |
|---|
| 2025.12.05 | ₩4,587 | ₩4,613 | ₩4,285 | ₩4,305 | -6.14% | 5만 |
|---|
| 2025.12.04 | ₩4,359 | ₩4,694 | ₩4,255 | ₩4,667 | +7.08% | 4.3만 |
|---|
| 2025.12.03 | ₩4,506 | ₩4,627 | ₩4,253 | ₩4,399 | -2.38% | 5.4만 |
|---|
| 2025.12.02 | ₩4,895 | ₩5,123 | ₩4,412 | ₩4,439 | -9.32% | 4.3만 |
|---|
| 2025.12.01 | ₩5,284 | ₩5,284 | ₩4,815 | ₩4,815 | -8.88% | 4.1만 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,284 | ₩5,043 | ₩5,203 | +3.19% | 1.1만 |
|---|
| 2025.11.26 | ₩5,364 | ₩5,445 | ₩5,029 | ₩5,029 | -6.25% | 5.1만 |
|---|
| 2025.11.25 | ₩5,525 | ₩5,686 | ₩5,150 | ₩5,190 | -6.07% | 4.4만 |
|---|
| 2025.11.24 | ₩5,861 | ₩6,001 | ₩5,512 | ₩5,552 | -5.26% | 3.8만 |
|---|
| 2025.11.21 | ₩5,284 | ₩5,887 | ₩5,230 | ₩5,834 | +10.41% | 5.8만 |
|---|
| 2025.11.20 | ₩5,485 | ₩5,552 | ₩5,230 | ₩5,244 | -4.40% | 4.1만 |
|---|
| 2025.11.19 | ₩5,780 | ₩5,914 | ₩5,297 | ₩5,364 | -7.19% | 5.4만 |
|---|
| 2025.11.18 | ₩5,659 | ₩6,075 | ₩5,633 | ₩5,820 | +2.84% | 3.6만 |
|---|
| 2025.11.17 | ₩6,075 | ₩6,236 | ₩5,633 | ₩5,659 | -6.84% | 5.2만 |
|---|
| 2025.11.14 | ₩6,236 | ₩6,571 | ₩6,035 | ₩6,156 | -1.29% | 6.7만 |
|---|
| 2025.11.13 | ₩6,706 | ₩6,880 | ₩6,263 | ₩6,357 | -5.20% | 5.9만 |
|---|
| 2025.11.12 | ₩7,054 | ₩7,373 | ₩6,638 | ₩6,679 | -5.32% | 7.6만 |
|---|
| 2025.11.11 | ₩7,175 | ₩7,765 | ₩7,175 | ₩7,483 | +4.30% | 8.8만 |
|---|
| 2025.11.10 | ₩6,545 | ₩7,188 | ₩6,250 | ₩7,041 | +7.58% | 6.7만 |
|---|
| 2025.11.07 | ₩6,565 | ₩6,587 | ₩6,048 | ₩6,343 | -3.37% | 5.8만 |
|---|
| 2025.11.06 | ₩6,866 | ₩7,242 | ₩6,504 | ₩6,706 | -2.34% | 8만 |
|---|
| 2025.11.05 | ₩6,478 | ₩7,161 | ₩6,425 | ₩6,907 | +6.63% | 5.9만 |
|---|
| 2025.11.04 | ₩6,706 | ₩6,974 | ₩6,451 | ₩6,464 | -3.60% | 8.3만 |
|---|
| 2025.11.03 | ₩6,773 | ₩7,497 | ₩6,571 | ₩6,786 | +0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩6,706 | ₩7,068 | ₩6,585 | ₩6,732 | +0.40% | 12.2만 |
|---|
| 2025.10.30 | ₩7,631 | ₩7,845 | ₩6,746 | ₩6,840 | -10.37% | 9만 |
|---|
| 2025.10.29 | ₩8,436 | ₩8,462 | ₩7,473 | ₩7,617 | -9.70% | 7.7만 |
|---|
| 2025.10.28 | ₩8,811 | ₩8,999 | ₩8,368 | ₩8,449 | -4.11% | 10.4만 |
|---|
| 2025.10.27 | ₩8,476 | ₩9,106 | ₩8,449 | ₩8,851 | +4.43% | 13.9만 |
|---|
| 2025.10.24 | ₩8,503 | ₩9,119 | ₩8,462 | ₩8,731 | +2.68% | 8.1만 |
|---|
| 2025.10.23 | ₩8,757 | ₩8,890 | ₩8,529 | ₩8,717 | -0.46% | 3.2만 |
|---|
| 2025.10.22 | ₩8,784 | ₩8,945 | ₩8,348 | ₩8,757 | -0.31% | 11.2만 |
|---|
| 2025.10.21 | ₩9,119 | ₩9,529 | ₩9,023 | ₩9,401 | +3.09% | 5.6만 |
|---|
| 2025.10.20 | ₩9,361 | ₩9,562 | ₩9,240 | ₩9,347 | -0.14% | 9.9만 |
|---|
| 2025.10.17 | ₩9,415 | ₩9,535 | ₩8,865 | ₩9,119 | -3.13% | 7.5만 |
|---|
| 2025.10.16 | ₩9,495 | ₩9,857 | ₩9,066 | ₩9,428 | -0.71% | 20만 |
|---|
| 2025.10.15 | ₩10,045 | ₩10,474 | ₩9,307 | ₩9,562 | -4.81% | 20.5만 |
|---|
| 2025.10.14 | ₩9,347 | ₩10,550 | ₩9,347 | ₩10,179 | +8.90% | 17.2만 |
|---|
| 2025.10.13 | ₩9,696 | ₩10,702 | ₩9,119 | ₩9,602 | -0.97% | 25만 |
|---|
| 2025.10.10 | ₩9,079 | ₩10,259 | ₩9,052 | ₩10,031 | +10.49% | 40.5만 |
|---|