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 | ₩1,677 | -2.42% | 7.4만 |
| 2026.10.07 | ₩1,771 | ₩1,784 | ₩1,717 | ₩1,744 | -1.52% | 7.8만 |
| 2026.10.06 | ₩1,744 | ₩1,784 | ₩1,717 | ₩1,757 | +0.77% | 4.1만 |
| 2026.10.05 | ₩1,677 | ₩1,824 | ₩1,677 | ₩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 | ₩1,677 | ₩1,690 | -0.79% | 6.5만 |
| 2026.09.30 | ₩1,771 | ₩1,771 | ₩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 | ₩1,811 | ₩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 | ₩1,858 | ₩1,811 | ₩1,838 | +0.74% | 5.9만 |
|---|
| 2026.09.22 | ₩1,797 | ₩1,866 | ₩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 | ₩1,838 | ₩1,864 | ₩1,824 | ₩1,851 | +0.73% | 5.5만 |
|---|
| 2026.09.15 | ₩1,864 | ₩1,878 | ₩1,811 | ₩1,817 | -2.52% | 8.2만 |
|---|
| 2026.09.14 | ₩1,878 | ₩1,905 | ₩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 | ₩1,905 | ₩1,864 | ₩1,905 | +1.43% | 4.8만 |
|---|
| 2026.09.03 | ₩1,905 | ₩1,905 | ₩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 | ₩1,972 | ₩1,972 | ₩1,905 | ₩1,931 | -2.04% | 7만 |
|---|
| 2026.08.27 | ₩1,918 | ₩1,984 | ₩1,905 | ₩1,958 | +2.10% | 8.6만 |
|---|
| 2026.08.26 | ₩1,905 | ₩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 | ₩1,972 | ₩1,999 | ₩1,871 | ₩1,878 | -4.76% | 13.3만 |
|---|
| 2026.08.21 | ₩1,945 | ₩2,052 | ₩1,945 | ₩1,972 | +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 | ₩1,838 | ₩1,931 | -0.69% | 26.9만 |
|---|
| 2026.08.18 | ₩2,106 | ₩2,213 | ₩1,885 | ₩1,931 | -8.28% | 26.8만 |
|---|
| 2026.08.17 | ₩1,878 | ₩2,437 | ₩1,862 | ₩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 | ₩2,133 | ₩1,905 | ₩1,985 | -4.52% | 26.9만 |
|---|
| 2026.08.12 | ₩2,039 | ₩2,160 | ₩2,005 | ₩2,066 | +1.32% | 16.9만 |
|---|
| 2026.08.11 | ₩2,119 | ₩2,186 | ₩1,958 | ₩1,972 | -6.96% | 10.4만 |
|---|
| 2026.08.10 | ₩2,052 | ₩2,066 | ₩2,012 | ₩2,052 | 0.00% | 7.6만 |
|---|
| 2026.08.07 | ₩1,972 | ₩2,146 | ₩1,945 | ₩2,066 | +4.76% | 11.3만 |
|---|
| 2026.08.06 | ₩1,958 | ₩1,972 | ₩1,918 | ₩1,958 | 0.00% | 6.6만 |
|---|
| 2026.08.05 | ₩1,958 | ₩1,972 | ₩1,891 | ₩1,972 | +0.68% | 4.9만 |
|---|
| 2026.08.04 | ₩1,945 | ₩1,985 | ₩1,858 | ₩1,918 | -1.38% | 10.8만 |
|---|
| 2026.08.03 | ₩1,952 | ₩1,972 | ₩1,811 | ₩1,918 | -1.72% | 19.8만 |
|---|
| 2026.07.31 | ₩1,931 | ₩1,931 | ₩1,851 | ₩1,931 | 0.00% | 2.7만 |
|---|
| 2026.07.30 | ₩1,905 | ₩1,905 | ₩1,804 | ₩1,905 | 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 | ₩1,858 | ₩1,891 | -2.76% | 5.1만 |
|---|
| 2026.07.27 | ₩1,931 | ₩1,999 | ₩1,905 | ₩1,918 | -0.69% | 5.6만 |
|---|
| 2026.07.24 | ₩1,946 | ₩1,965 | ₩1,844 | ₩1,905 | -2.14% | 7.4만 |
|---|
| 2026.07.23 | ₩1,958 | ₩1,972 | ₩1,878 | ₩1,945 | -0.68% | 10.5만 |
|---|
| 2026.07.22 | ₩2,039 | ₩2,039 | ₩1,905 | ₩1,972 | -3.29% | 8.7만 |
|---|
| 2026.07.21 | ₩2,119 | ₩2,119 | ₩1,972 | ₩2,039 | -3.80% | 7.3만 |
|---|
| 2026.07.20 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,079 | -0.64% | 6.4만 |
|---|
| 2026.07.17 | ₩2,146 | ₩2,160 | ₩2,052 | ₩2,079 | -3.13% | 3.3만 |
|---|
| 2026.07.16 | ₩2,334 | ₩2,347 | ₩2,066 | ₩2,133 | -8.62% | 9.2만 |
|---|
| 2026.07.15 | ₩2,280 | ₩2,522 | ₩2,200 | ₩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 | ₩1,972 | ₩2,039 | ₩1,931 | ₩2,012 | +2.04% | 9만 |
|---|
| 2026.07.09 | ₩1,851 | ₩2,052 | ₩1,838 | ₩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 | ₩2,145 | ₩1,864 | ₩1,945 | -7.05% | 18.4만 |
|---|
| 2026.07.06 | ₩2,200 | ₩2,334 | ₩2,082 | ₩2,119 | -3.66% | 9.4만 |
|---|
| 2026.07.02 | ₩2,133 | ₩2,240 | ₩2,092 | ₩2,146 | +0.63% | 5.9만 |
|---|
| 2026.07.01 | ₩2,133 | ₩2,133 | ₩2,025 | ₩2,052 | -3.77% | 6.3만 |
|---|
| 2026.06.30 | ₩2,200 | ₩2,240 | ₩2,039 | ₩2,079 | -5.49% | 9.6만 |
|---|
| 2026.06.29 | ₩2,025 | ₩2,347 | ₩2,025 | ₩2,253 | +11.26% | 16.3만 |
|---|
| 2026.06.26 | ₩1,905 | ₩2,106 | ₩1,905 | ₩2,039 | +7.04% | 4.5만 |
|---|
| 2026.06.25 | ₩1,972 | ₩2,032 | ₩1,905 | ₩1,905 | -3.40% | 5.4만 |
|---|
| 2026.06.24 | ₩1,945 | ₩1,999 | ₩1,905 | ₩1,972 | +1.38% | 4.3만 |
|---|
| 2026.06.23 | ₩1,999 | ₩2,092 | ₩1,905 | ₩1,905 | -4.70% | 9.4만 |
|---|
| 2026.06.22 | ₩2,133 | ₩2,133 | ₩2,025 | ₩2,025 | -5.03% | 8.1만 |
|---|
| 2026.06.18 | ₩2,052 | ₩2,160 | ₩2,052 | ₩2,066 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩2,106 | ₩2,186 | ₩2,039 | ₩2,066 | -1.91% | 7.9만 |
|---|
| 2026.06.16 | ₩2,173 | ₩2,173 | ₩2,025 | ₩2,066 | -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 | ₩2,133 | ₩2,213 | ₩2,079 | ₩2,146 | +0.63% | 4.9만 |
|---|
| 2026.06.09 | ₩2,227 | ₩2,265 | ₩2,079 | ₩2,160 | -3.01% | 7.8만 |
|---|
| 2026.06.08 | ₩2,253 | ₩2,267 | ₩2,160 | ₩2,173 | -3.57% | 5.1만 |
|---|
| 2026.06.05 | ₩2,374 | ₩2,381 | ₩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 | ₩2,522 | ₩2,535 | ₩2,307 | ₩2,347 | -6.91% | 11.6만 |
|---|
| 2026.06.02 | ₩2,562 | ₩2,562 | ₩2,388 | ₩2,414 | -5.76% | 14.7만 |
|---|
| 2026.06.01 | ₩2,602 | ₩2,669 | ₩2,522 | ₩2,589 | -0.52% | 10.1만 |
|---|
| 2026.05.29 | ₩2,629 | ₩2,696 | ₩2,602 | ₩2,656 | +1.02% | 6.2만 |
|---|
| 2026.05.28 | ₩2,589 | ₩2,696 | ₩2,522 | ₩2,669 | +3.11% | 7.3만 |
|---|
| 2026.05.27 | ₩2,656 | ₩2,669 | ₩2,535 | ₩2,669 | +0.51% | 8.8만 |
|---|
| 2026.05.26 | ₩2,683 | ₩2,763 | ₩2,562 | ₩2,602 | -3.00% | 12.6만 |
|---|
| 2026.05.22 | ₩2,763 | ₩2,978 | ₩2,642 | ₩2,642 | -4.37% | 24.9만 |
|---|
| 2026.05.21 | ₩2,562 | ₩2,602 | ₩2,449 | ₩2,589 | +1.05% | 7만 |
|---|
| 2026.05.20 | ₩2,495 | ₩2,548 | ₩2,414 | ₩2,535 | +1.61% | 4.6만 |
|---|
| 2026.05.19 | ₩2,428 | ₩2,669 | ₩2,374 | ₩2,522 | +3.87% | 15.6만 |
|---|
| 2026.05.18 | ₩2,589 | ₩2,589 | ₩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 | ₩2,656 | ₩2,656 | ₩2,508 | ₩2,602 | -2.02% | 9.6만 |
|---|
| 2026.05.13 | ₩2,642 | ₩2,709 | ₩2,616 | ₩2,669 | +1.02% | 10.7만 |
|---|
| 2026.05.12 | ₩2,924 | ₩2,924 | ₩2,495 | ₩2,750 | -5.96% | 25.1만 |
|---|
| 2026.05.11 | ₩2,857 | ₩2,937 | ₩2,750 | ₩2,924 | +2.35% | 10.9만 |
|---|
| 2026.05.08 | ₩2,844 | ₩2,844 | ₩2,723 | ₩2,803 | -1.42% | 6만 |
|---|
| 2026.05.07 | ₩2,803 | ₩2,870 | ₩2,709 | ₩2,844 | +1.44% | 7.6만 |
|---|
| 2026.05.06 | ₩2,844 | ₩2,866 | ₩2,736 | ₩2,803 | -1.42% | 7만 |
|---|
| 2026.05.05 | ₩2,803 | ₩2,857 | ₩2,602 | ₩2,683 | -4.31% | 20.2만 |
|---|
| 2026.05.04 | ₩2,951 | ₩3,005 | ₩2,817 | ₩2,857 | -3.18% | 10만 |
|---|
| 2026.05.01 | ₩3,058 | ₩3,058 | ₩2,790 | ₩2,897 | -5.26% | 8만 |
|---|
| 2026.04.30 | ₩2,616 | ₩3,085 | ₩2,616 | ₩2,897 | +10.77% | 22.4만 |
|---|
| 2026.04.29 | ₩2,763 | ₩2,817 | ₩2,602 | ₩2,642 | -4.37% | 8.6만 |
|---|
| 2026.04.28 | ₩2,669 | ₩2,857 | ₩2,656 | ₩2,763 | +3.52% | 10.3만 |
|---|
| 2026.04.27 | ₩2,656 | ₩2,797 | ₩2,616 | ₩2,723 | +2.53% | 15.6만 |
|---|
| 2026.04.24 | ₩2,763 | ₩2,785 | ₩2,629 | ₩2,656 | -3.88% | 13.3만 |
|---|
| 2026.04.23 | ₩2,978 | ₩2,978 | ₩2,602 | ₩2,696 | -9.46% | 27.1만 |
|---|
| 2026.04.22 | ₩3,112 | ₩3,112 | ₩2,951 | ₩2,978 | -4.31% | 18.5만 |
|---|
| 2026.04.21 | ₩3,192 | ₩3,192 | ₩2,992 | ₩3,112 | -2.52% | 8.4만 |
|---|
| 2026.04.20 | ₩3,045 | ₩3,179 | ₩2,884 | ₩3,165 | +3.96% | 18.4만 |
|---|
| 2026.04.17 | ₩3,474 | ₩3,554 | ₩3,139 | ₩3,192 | -8.11% | 19.6만 |
|---|
| 2026.04.16 | ₩3,394 | ₩3,561 | ₩2,978 | ₩3,340 | -1.58% | 51.2만 |
|---|
| 2026.04.15 | ₩3,943 | ₩4,265 | ₩3,890 | ₩4,158 | +5.44% | 11.6만 |
|---|
| 2026.04.14 | ₩3,957 | ₩4,131 | ₩3,729 | ₩3,729 | -5.76% | 10.2만 |
|---|
| 2026.04.13 | ₩3,675 | ₩3,970 | ₩3,581 | ₩3,930 | +6.93% | 10.4만 |
|---|
| 2026.04.10 | ₩3,608 | ₩3,687 | ₩3,259 | ₩3,501 | -2.97% | 13.2만 |
|---|
| 2026.04.09 | ₩3,930 | ₩3,977 | ₩3,568 | ₩3,608 | -8.19% | 17.1만 |
|---|
| 2026.04.08 | ₩4,118 | ₩4,198 | ₩3,850 | ₩3,970 | -3.58% | 20만 |
|---|
| 2026.04.07 | ₩4,721 | ₩4,735 | ₩3,957 | ₩4,118 | -12.78% | 29.7만 |
|---|
| 2026.04.06 | ₩4,896 | ₩5,070 | ₩4,601 | ₩4,748 | -3.01% | 10.7만 |
|---|
| 2026.04.02 | ₩5,097 | ₩5,097 | ₩4,695 | ₩4,936 | -3.16% | 16.5만 |
|---|
| 2026.04.01 | ₩4,949 | ₩5,218 | ₩4,856 | ₩5,218 | +5.42% | 15.6만 |
|---|
| 2026.03.31 | ₩4,641 | ₩5,016 | ₩4,507 | ₩4,976 | +7.23% | 19.6만 |
|---|
| 2026.03.30 | ₩5,124 | ₩5,955 | ₩4,493 | ₩4,695 | -8.38% | 37.9만 |
|---|
| 2026.03.27 | ₩5,258 | ₩5,310 | ₩4,762 | ₩5,043 | -4.08% | 25만 |
|---|
| 2026.03.26 | ₩5,593 | ₩5,701 | ₩5,285 | ₩5,379 | -3.84% | 16만 |
|---|
| 2026.03.25 | ₩5,996 | ₩6,143 | ₩5,647 | ₩5,727 | -4.47% | 25.8만 |
|---|
| 2026.03.24 | ₩6,318 | ₩7,270 | ₩5,164 | ₩5,741 | -9.13% | 100.6만 |
|---|
| 2026.03.23 | ₩7,391 | ₩7,498 | ₩5,942 | ₩6,069 | -17.88% | 72.6만 |
|---|
| 2026.03.20 | ₩8,745 | ₩8,879 | ₩7,216 | ₩7,511 | -14.11% | 100.7만 |
|---|
| 2026.03.19 | ₩6,720 | ₩10,112 | ₩6,713 | ₩8,893 | +32.34% | 779.7만 |
|---|
| 2026.03.18 | ₩6,505 | ₩7,042 | ₩5,821 | ₩6,988 | +7.42% | 98.1만 |
|---|
| 2026.03.17 | ₩6,733 | ₩7,619 | ₩6,385 | ₩6,546 | -2.79% | 512.9만 |
|---|
| 2026.03.16 | ₩5,245 | ₩7,431 | ₩5,245 | ₩6,452 | +23.02% | 959.8만 |
|---|
| 2026.03.13 | ₩5,687 | ₩5,856 | ₩4,520 | ₩5,204 | -8.49% | 586.3만 |
|---|
| 2026.03.12 | ₩7,028 | ₩7,458 | ₩5,982 | ₩6,720 | -4.39% | 659.6만 |
|---|
| 2026.03.11 | ₩4,668 | ₩8,450 | ₩4,426 | ₩8,088 | +73.28% | 1.1억 |
|---|
| 2026.03.10 | ₩2,803 | ₩4,198 | ₩2,790 | ₩3,890 | +38.76% | 3435만 |
|---|
| 2026.03.09 | ₩1,851 | ₩2,736 | ₩1,838 | ₩2,622 | +41.67% | 755.3만 |
|---|
| 2026.03.06 | ₩1,945 | ₩1,966 | ₩1,779 | ₩1,811 | -6.90% | 6.4만 |
|---|
| 2026.03.05 | ₩2,025 | ₩2,039 | ₩1,905 | ₩1,945 | -3.97% | 7.6만 |
|---|
| 2026.03.04 | ₩1,999 | ₩2,092 | ₩1,945 | ₩2,039 | +2.01% | 6.5만 |
|---|
| 2026.03.03 | ₩2,106 | ₩2,106 | ₩1,972 | ₩1,985 | -5.73% | 3.9만 |
|---|
| 2026.03.02 | ₩2,052 | ₩2,095 | ₩1,905 | ₩2,052 | 0.00% | 3.4만 |
|---|
| 2026.02.27 | ₩2,200 | ₩2,205 | ₩1,985 | ₩2,012 | -8.54% | 7.8만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,224 | ₩2,025 | ₩2,200 | +8.61% | 4.1만 |
|---|
| 2026.02.25 | ₩2,253 | ₩2,267 | ₩1,891 | ₩2,079 | -7.74% | 8만 |
|---|
| 2026.02.24 | ₩2,160 | ₩2,253 | ₩2,119 | ₩2,133 | -1.24% | 4.9만 |
|---|
| 2026.02.23 | ₩2,334 | ₩2,575 | ₩2,012 | ₩2,227 | -4.60% | 22.3만 |
|---|
| 2026.02.20 | ₩2,508 | ₩2,508 | ₩2,227 | ₩2,227 | -11.23% | 6.4만 |
|---|
| 2026.02.19 | ₩2,575 | ₩2,575 | ₩2,428 | ₩2,481 | -3.65% | 3.5만 |
|---|
| 2026.02.18 | ₩2,656 | ₩2,683 | ₩2,562 | ₩2,562 | -3.54% | 1.9만 |
|---|
| 2026.02.17 | ₩2,642 | ₩2,777 | ₩2,562 | ₩2,656 | +0.51% | 3.5만 |
|---|
| 2026.02.13 | ₩2,535 | ₩2,723 | ₩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 | ₩2,777 | ₩2,803 | ₩2,562 | ₩2,629 | -5.31% | 4.1만 |
|---|
| 2026.02.10 | ₩2,884 | ₩2,951 | ₩2,763 | ₩2,763 | -4.19% | 1.5만 |
|---|
| 2026.02.09 | ₩2,937 | ₩2,937 | ₩2,864 | ₩2,870 | -2.28% | 1.8만 |
|---|
| 2026.02.06 | ₩2,723 | ₩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 | ₩3,155 | ₩3,155 | ₩2,817 | ₩2,817 | -10.71% | 5만 |
|---|
| 2026.02.03 | ₩3,233 | ₩3,285 | ₩2,955 | ₩3,058 | -5.39% | 3.5만 |
|---|
| 2026.02.02 | ₩3,233 | ₩3,353 | ₩3,179 | ₩3,192 | -1.24% | 5.4만 |
|---|
| 2026.01.30 | ₩3,402 | ₩3,427 | ₩3,119 | ₩3,172 | -6.74% | 5.9만 |
|---|
| 2026.01.29 | ₩3,487 | ₩3,729 | ₩3,300 | ₩3,347 | -4.04% | 6.2만 |
|---|
| 2026.01.28 | ₩3,635 | ₩3,702 | ₩3,461 | ₩3,474 | -4.43% | 3.6만 |
|---|
| 2026.01.27 | ₩3,635 | ₩3,808 | ₩3,581 | ₩3,595 | -1.11% | 2.6만 |
|---|
| 2026.01.26 | ₩3,648 | ₩3,741 | ₩3,568 | ₩3,675 | +0.74% | 2.4만 |
|---|
| 2026.01.23 | ₩3,769 | ₩3,876 | ₩3,568 | ₩3,689 | -2.14% | 6.1만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,823 | ₩3,481 | ₩3,729 | +6.92% | 5.6만 |
|---|
| 2026.01.21 | ₩3,541 | ₩3,541 | ₩3,367 | ₩3,407 | -3.79% | 3.8만 |
|---|
| 2026.01.20 | ₩3,554 | ₩3,622 | ₩3,407 | ₩3,420 | -3.77% | 5만 |
|---|
| 2026.01.16 | ₩3,595 | ₩3,756 | ₩3,554 | ₩3,554 | -1.12% | 1.7만 |
|---|
| 2026.01.15 | ₩3,715 | ₩3,715 | ₩3,568 | ₩3,608 | -2.89% | 5.7만 |
|---|
| 2026.01.14 | ₩3,756 | ₩3,776 | ₩3,568 | ₩3,675 | -2.14% | 3.6만 |
|---|
| 2026.01.13 | ₩3,715 | ₩3,870 | ₩3,554 | ₩3,662 | -1.44% | 5.3만 |
|---|
| 2026.01.12 | ₩3,917 | ₩3,917 | ₩3,729 | ₩3,729 | -4.79% | 3.5만 |
|---|
| 2026.01.09 | ₩3,890 | ₩4,118 | ₩3,890 | ₩3,930 | +1.03% | 2.5만 |
|---|
| 2026.01.08 | ₩3,890 | ₩4,024 | ₩3,758 | ₩3,917 | +0.69% | 6.1만 |
|---|
| 2026.01.07 | ₩3,984 | ₩4,748 | ₩3,890 | ₩3,903 | -2.02% | 17.2만 |
|---|
| 2026.01.06 | ₩3,903 | ₩3,970 | ₩3,796 | ₩3,917 | +0.34% | 4만 |
|---|
| 2026.01.05 | ₩3,622 | ₩3,890 | ₩3,622 | ₩3,836 | +5.93% | 4.8만 |
|---|
| 2026.01.02 | ₩3,300 | ₩3,756 | ₩3,273 | ₩3,702 | +12.20% | 6.3만 |
|---|
| 2025.12.31 | ₩3,487 | ₩3,554 | ₩3,340 | ₩3,340 | -4.23% | 6.5만 |
|---|
| 2025.12.30 | ₩3,809 | ₩3,876 | ₩3,514 | ₩3,514 | -7.75% | 13.6만 |
|---|
| 2025.12.29 | ₩4,279 | ₩4,294 | ₩3,957 | ₩3,957 | -7.52% | 7.3만 |
|---|
| 2025.12.26 | ₩4,614 | ₩4,614 | ₩4,265 | ₩4,279 | -7.27% | 4.7만 |
|---|
| 2025.12.24 | ₩4,708 | ₩4,735 | ₩4,628 | ₩4,641 | -1.42% | 1.2만 |
|---|
| 2025.12.23 | ₩4,628 | ₩4,856 | ₩4,628 | ₩4,695 | +1.45% | 4만 |
|---|
| 2025.12.22 | ₩4,520 | ₩4,869 | ₩4,467 | ₩4,628 | +2.37% | 3.5만 |
|---|
| 2025.12.19 | ₩4,601 | ₩4,721 | ₩4,467 | ₩4,467 | -2.92% | 9.6만 |
|---|
| 2025.12.18 | ₩4,762 | ₩4,762 | ₩4,560 | ₩4,628 | -2.82% | 3.4만 |
|---|
| 2025.12.17 | ₩4,788 | ₩4,994 | ₩4,661 | ₩4,695 | -1.96% | 4.2만 |
|---|
| 2025.12.16 | ₩4,923 | ₩4,943 | ₩4,775 | ₩4,815 | -2.18% | 3만 |
|---|
| 2025.12.15 | ₩5,473 | ₩5,473 | ₩4,923 | ₩4,949 | -9.56% | 5.1만 |
|---|
| 2025.12.12 | ₩5,540 | ₩5,707 | ₩5,432 | ₩5,459 | -1.45% | 3.4만 |
|---|
| 2025.12.11 | ₩5,674 | ₩5,848 | ₩5,513 | ₩5,513 | -2.84% | 4.9만 |
|---|
| 2025.12.10 | ₩5,701 | ₩5,808 | ₩5,338 | ₩5,754 | +0.94% | 6.2만 |
|---|
| 2025.12.09 | ₩5,701 | ₩5,848 | ₩5,526 | ₩5,687 | -0.24% | 8만 |
|---|
| 2025.12.08 | ₩4,413 | ₩6,170 | ₩4,346 | ₩5,942 | +34.65% | 70만 |
|---|
| 2025.12.05 | ₩4,587 | ₩4,614 | ₩4,285 | ₩4,306 | -6.14% | 5만 |
|---|
| 2025.12.04 | ₩4,359 | ₩4,695 | ₩4,256 | ₩4,668 | +7.08% | 4.3만 |
|---|
| 2025.12.03 | ₩4,507 | ₩4,628 | ₩4,253 | ₩4,399 | -2.38% | 5.4만 |
|---|
| 2025.12.02 | ₩4,896 | ₩5,124 | ₩4,413 | ₩4,440 | -9.32% | 4.3만 |
|---|
| 2025.12.01 | ₩5,285 | ₩5,285 | ₩4,815 | ₩4,815 | -8.88% | 4.1만 |
|---|
| 2025.11.28 | ₩5,043 | ₩5,285 | ₩5,043 | ₩5,204 | +3.19% | 1.1만 |
|---|
| 2025.11.26 | ₩5,365 | ₩5,446 | ₩5,030 | ₩5,030 | -6.25% | 5.1만 |
|---|
| 2025.11.25 | ₩5,526 | ₩5,687 | ₩5,151 | ₩5,191 | -6.07% | 4.4만 |
|---|
| 2025.11.24 | ₩5,862 | ₩6,002 | ₩5,513 | ₩5,553 | -5.26% | 3.8만 |
|---|
| 2025.11.21 | ₩5,285 | ₩5,888 | ₩5,231 | ₩5,835 | +10.41% | 5.8만 |
|---|
| 2025.11.20 | ₩5,486 | ₩5,553 | ₩5,231 | ₩5,245 | -4.40% | 4.1만 |
|---|
| 2025.11.19 | ₩5,781 | ₩5,915 | ₩5,298 | ₩5,365 | -7.19% | 5.4만 |
|---|
| 2025.11.18 | ₩5,660 | ₩6,076 | ₩5,634 | ₩5,821 | +2.84% | 3.6만 |
|---|
| 2025.11.17 | ₩6,076 | ₩6,237 | ₩5,634 | ₩5,660 | -6.84% | 5.2만 |
|---|
| 2025.11.14 | ₩6,237 | ₩6,572 | ₩6,036 | ₩6,157 | -1.29% | 6.7만 |
|---|
| 2025.11.13 | ₩6,707 | ₩6,881 | ₩6,264 | ₩6,358 | -5.20% | 5.9만 |
|---|
| 2025.11.12 | ₩7,055 | ₩7,375 | ₩6,639 | ₩6,680 | -5.32% | 7.6만 |
|---|
| 2025.11.11 | ₩7,176 | ₩7,766 | ₩7,176 | ₩7,485 | +4.30% | 8.8만 |
|---|
| 2025.11.10 | ₩6,546 | ₩7,189 | ₩6,251 | ₩7,042 | +7.58% | 6.7만 |
|---|
| 2025.11.07 | ₩6,566 | ₩6,589 | ₩6,049 | ₩6,344 | -3.37% | 5.8만 |
|---|
| 2025.11.06 | ₩6,868 | ₩7,243 | ₩6,505 | ₩6,707 | -2.34% | 8만 |
|---|
| 2025.11.05 | ₩6,479 | ₩7,163 | ₩6,426 | ₩6,908 | +6.63% | 5.9만 |
|---|
| 2025.11.04 | ₩6,707 | ₩6,975 | ₩6,452 | ₩6,465 | -3.60% | 8.3만 |
|---|
| 2025.11.03 | ₩6,774 | ₩7,498 | ₩6,572 | ₩6,787 | +0.20% | 10.4만 |
|---|
| 2025.10.31 | ₩6,707 | ₩7,069 | ₩6,586 | ₩6,733 | +0.40% | 12.2만 |
|---|
| 2025.10.30 | ₩7,632 | ₩7,847 | ₩6,747 | ₩6,841 | -10.37% | 9만 |
|---|
| 2025.10.29 | ₩8,437 | ₩8,464 | ₩7,474 | ₩7,619 | -9.70% | 7.7만 |
|---|
| 2025.10.28 | ₩8,812 | ₩9,000 | ₩8,370 | ₩8,450 | -4.11% | 10.4만 |
|---|
| 2025.10.27 | ₩8,477 | ₩9,107 | ₩8,450 | ₩8,853 | +4.43% | 13.9만 |
|---|
| 2025.10.24 | ₩8,504 | ₩9,121 | ₩8,464 | ₩8,732 | +2.68% | 8.1만 |
|---|
| 2025.10.23 | ₩8,759 | ₩8,892 | ₩8,531 | ₩8,719 | -0.46% | 3.2만 |
|---|
| 2025.10.22 | ₩8,786 | ₩8,947 | ₩8,350 | ₩8,759 | -0.31% | 11.2만 |
|---|
| 2025.10.21 | ₩9,121 | ₩9,530 | ₩9,024 | ₩9,403 | +3.09% | 5.6만 |
|---|
| 2025.10.20 | ₩9,362 | ₩9,564 | ₩9,242 | ₩9,349 | -0.14% | 9.9만 |
|---|
| 2025.10.17 | ₩9,416 | ₩9,537 | ₩8,866 | ₩9,121 | -3.13% | 7.5만 |
|---|
| 2025.10.16 | ₩9,496 | ₩9,859 | ₩9,067 | ₩9,429 | -0.71% | 20만 |
|---|
| 2025.10.15 | ₩10,046 | ₩10,476 | ₩9,309 | ₩9,564 | -4.81% | 20.5만 |
|---|
| 2025.10.14 | ₩9,349 | ₩10,552 | ₩9,349 | ₩10,181 | +8.90% | 17.2만 |
|---|
| 2025.10.13 | ₩9,698 | ₩10,704 | ₩9,121 | ₩9,604 | -0.97% | 25만 |
|---|
| 2025.10.10 | ₩9,081 | ₩10,261 | ₩9,054 | ₩10,033 | +10.49% | 40.5만 |
|---|