시장 데이터를 불러오는 중
전체 종목
아스타 과거 주가
246720.KQ · KOSDAQ
주요 제품·사업: MALDI-TOF 질량분석기 기반 진단시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
246720.KQ · KOSDAQ
주요 제품·사업: MALDI-TOF 질량분석기 기반 진단시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.10.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.10.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.10.02 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.10.01 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.09.30 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.09.29 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
| 2026.09.28 | ₩6,070 | ₩6,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,070 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩6,070 | ₩6,070 | ₩6,070 | ₩6,070 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩6,430 | ₩6,430 | ₩5,900 | ₩6,070 | -5.60% | 2.6만 |
|---|
| 2026.03.23 | ₩6,680 | ₩6,680 | ₩6,200 | ₩6,230 | -6.74% | 4.4만 |
|---|
| 2026.03.20 | ₩6,550 | ₩6,800 | ₩6,330 | ₩6,510 | -0.61% | 3.1만 |
|---|
| 2026.03.19 | ₩6,490 | ₩6,650 | ₩6,250 | ₩6,550 | +0.92% | 11.5만 |
|---|
| 2026.03.18 | ₩7,250 | ₩7,450 | ₩6,830 | ₩6,840 | -5.66% | 9만 |
|---|
| 2026.03.17 | ₩7,410 | ₩7,460 | ₩7,150 | ₩7,330 | -1.08% | 1.2만 |
|---|
| 2026.03.16 | ₩7,380 | ₩7,590 | ₩7,300 | ₩7,310 | -0.95% | 2.4만 |
|---|
| 2026.03.13 | ₩7,280 | ₩7,510 | ₩7,180 | ₩7,430 | +2.06% | 2.8만 |
|---|
| 2026.03.12 | ₩7,340 | ₩7,470 | ₩7,280 | ₩7,280 | -0.82% | 8.7천 |
|---|
| 2026.03.11 | ₩7,450 | ₩7,460 | ₩7,220 | ₩7,260 | -2.55% | 2.4만 |
|---|
| 2026.03.10 | ₩7,460 | ₩7,640 | ₩7,310 | ₩7,350 | -1.47% | 2만 |
|---|
| 2026.03.09 | ₩7,280 | ₩7,450 | ₩6,900 | ₩7,450 | +2.34% | 2.4만 |
|---|
| 2026.03.06 | ₩7,600 | ₩7,700 | ₩7,200 | ₩7,480 | -1.58% | 3.1만 |
|---|
| 2026.03.05 | ₩6,740 | ₩7,780 | ₩6,730 | ₩7,700 | +14.24% | 9.1만 |
|---|
| 2026.03.04 | ₩6,850 | ₩6,930 | ₩6,350 | ₩6,550 | -4.38% | 8.3만 |
|---|
| 2026.03.03 | ₩7,440 | ₩7,440 | ₩7,000 | ₩7,040 | -5.38% | 7.5만 |
|---|
| 2026.02.27 | ₩7,500 | ₩7,540 | ₩7,320 | ₩7,460 | -0.53% | 4.5만 |
|---|
| 2026.02.26 | ₩7,770 | ₩7,780 | ₩7,230 | ₩7,480 | -3.73% | 10.5만 |
|---|
| 2026.02.25 | ₩7,750 | ₩7,810 | ₩7,500 | ₩7,740 | -0.13% | 5.4만 |
|---|
| 2026.02.24 | ₩7,790 | ₩7,790 | ₩7,440 | ₩7,620 | -2.18% | 4.7만 |
|---|
| 2026.02.23 | ₩7,780 | ₩7,830 | ₩7,600 | ₩7,710 | -0.90% | 5.4만 |
|---|
| 2026.02.20 | ₩7,400 | ₩7,800 | ₩7,400 | ₩7,670 | +3.65% | 8.1만 |
|---|
| 2026.02.19 | ₩7,420 | ₩7,470 | ₩7,130 | ₩7,380 | -0.54% | 8.1만 |
|---|
| 2026.02.13 | ₩7,750 | ₩7,800 | ₩7,010 | ₩7,420 | -4.26% | 29.4만 |
|---|
| 2026.02.12 | ₩7,920 | ₩8,200 | ₩7,600 | ₩7,780 | -1.77% | 19.9만 |
|---|
| 2026.02.11 | ₩10,440 | ₩10,440 | ₩7,910 | ₩7,920 | -24.14% | 71.5만 |
|---|
| 2026.02.10 | ₩10,980 | ₩11,000 | ₩10,200 | ₩10,600 | -3.46% | 14.4만 |
|---|
| 2026.02.09 | ₩9,650 | ₩11,080 | ₩9,460 | ₩10,980 | +13.78% | 40.5만 |
|---|
| 2026.02.06 | ₩8,210 | ₩9,190 | ₩8,020 | ₩9,190 | +11.94% | 19.2만 |
|---|
| 2026.02.05 | ₩8,000 | ₩8,460 | ₩7,900 | ₩8,290 | +3.62% | 5.8만 |
|---|
| 2026.02.04 | ₩8,110 | ₩8,210 | ₩8,010 | ₩8,010 | -1.23% | 3.4만 |
|---|
| 2026.02.03 | ₩7,900 | ₩8,160 | ₩7,900 | ₩8,020 | +1.52% | 3.2만 |
|---|
| 2026.02.02 | ₩8,110 | ₩8,110 | ₩7,800 | ₩7,800 | -3.82% | 4.4만 |
|---|
| 2026.01.30 | ₩8,250 | ₩8,320 | ₩7,840 | ₩8,120 | -1.58% | 4.9만 |
|---|
| 2026.01.29 | ₩8,350 | ₩8,350 | ₩8,140 | ₩8,150 | -2.40% | 5만 |
|---|
| 2026.01.28 | ₩8,210 | ₩8,400 | ₩8,000 | ₩8,360 | +1.83% | 5.2만 |
|---|
| 2026.01.27 | ₩8,490 | ₩8,600 | ₩8,180 | ₩8,210 | -3.30% | 6.3만 |
|---|
| 2026.01.26 | ₩8,410 | ₩8,690 | ₩8,240 | ₩8,510 | +1.19% | 9.2만 |
|---|
| 2026.01.23 | ₩8,160 | ₩8,500 | ₩8,160 | ₩8,470 | +3.80% | 3.9만 |
|---|
| 2026.01.22 | ₩8,400 | ₩8,400 | ₩8,100 | ₩8,180 | -2.62% | 4.4만 |
|---|
| 2026.01.21 | ₩8,250 | ₩8,780 | ₩8,210 | ₩8,400 | +1.82% | 15.8만 |
|---|
| 2026.01.20 | ₩8,250 | ₩8,420 | ₩8,150 | ₩8,200 | -0.61% | 6.1만 |
|---|
| 2026.01.19 | ₩8,020 | ₩8,380 | ₩7,900 | ₩8,250 | +2.87% | 5.9만 |
|---|
| 2026.01.16 | ₩7,940 | ₩8,230 | ₩7,800 | ₩8,020 | +1.01% | 3.7만 |
|---|
| 2026.01.15 | ₩8,160 | ₩8,160 | ₩7,860 | ₩8,000 | -1.96% | 1.7만 |
|---|
| 2026.01.14 | ₩7,980 | ₩8,180 | ₩7,980 | ₩8,090 | +1.38% | 1.5만 |
|---|
| 2026.01.13 | ₩8,230 | ₩8,230 | ₩7,800 | ₩7,980 | -3.04% | 4.1만 |
|---|
| 2026.01.12 | ₩8,000 | ₩8,370 | ₩8,000 | ₩8,230 | +2.88% | 7만 |
|---|
| 2026.01.09 | ₩7,850 | ₩8,040 | ₩7,760 | ₩8,000 | +1.91% | 3.6만 |
|---|
| 2026.01.08 | ₩8,130 | ₩8,130 | ₩7,830 | ₩7,870 | -3.20% | 2.5만 |
|---|
| 2026.01.07 | ₩7,700 | ₩8,200 | ₩7,620 | ₩8,020 | +4.16% | 4.9만 |
|---|
| 2026.01.06 | ₩7,820 | ₩7,890 | ₩7,630 | ₩7,630 | -2.43% | 3만 |
|---|
| 2026.01.05 | ₩7,870 | ₩7,950 | ₩7,780 | ₩7,820 | -0.64% | 3.6만 |
|---|
| 2026.01.02 | ₩8,250 | ₩8,340 | ₩7,730 | ₩7,870 | -4.61% | 5.8만 |
|---|
| 2025.12.30 | ₩8,180 | ₩8,355 | ₩8,010 | ₩8,270 | +1.10% | 9.8만 |
|---|
| 2025.12.29 | ₩7,680 | ₩8,500 | ₩7,650 | ₩8,310 | +8.20% | 11.4만 |
|---|
| 2025.12.26 | ₩7,450 | ₩7,880 | ₩7,400 | ₩7,620 | +2.28% | 2.9만 |
|---|
| 2025.12.24 | ₩7,800 | ₩7,810 | ₩7,400 | ₩7,450 | -4.49% | 5만 |
|---|
| 2025.12.23 | ₩7,520 | ₩7,910 | ₩7,350 | ₩7,790 | +3.59% | 6.4만 |
|---|
| 2025.12.22 | ₩8,390 | ₩8,460 | ₩6,870 | ₩7,470 | -10.97% | 27.2만 |
|---|
| 2025.12.19 | ₩8,350 | ₩8,400 | ₩8,100 | ₩8,390 | +0.48% | 6.4만 |
|---|
| 2025.12.18 | ₩8,200 | ₩8,430 | ₩8,180 | ₩8,350 | +1.83% | 4.1만 |
|---|
| 2025.12.17 | ₩8,360 | ₩8,420 | ₩8,150 | ₩8,300 | -0.72% | 4.2만 |
|---|
| 2025.12.16 | ₩8,390 | ₩8,430 | ₩8,210 | ₩8,340 | -0.60% | 2.2만 |
|---|
| 2025.12.15 | ₩8,360 | ₩8,720 | ₩8,290 | ₩8,390 | +0.36% | 3.7만 |
|---|
| 2025.12.12 | ₩8,510 | ₩8,510 | ₩8,230 | ₩8,360 | -1.76% | 2.9만 |
|---|
| 2025.12.11 | ₩8,380 | ₩8,540 | ₩8,250 | ₩8,420 | +0.48% | 6.1만 |
|---|
| 2025.12.10 | ₩8,370 | ₩8,500 | ₩8,220 | ₩8,380 | +0.12% | 2.3만 |
|---|
| 2025.12.09 | ₩8,180 | ₩8,850 | ₩8,160 | ₩8,370 | +2.32% | 8.5만 |
|---|
| 2025.12.08 | ₩8,390 | ₩8,480 | ₩8,080 | ₩8,160 | -2.74% | 3.2만 |
|---|
| 2025.12.05 | ₩8,400 | ₩8,720 | ₩8,170 | ₩8,390 | -0.12% | 5.4만 |
|---|
| 2025.12.04 | ₩8,120 | ₩8,640 | ₩7,900 | ₩8,400 | +3.45% | 5.9만 |
|---|
| 2025.12.03 | ₩8,850 | ₩8,870 | ₩7,500 | ₩8,120 | -8.25% | 18.6만 |
|---|
| 2025.12.02 | ₩8,640 | ₩8,930 | ₩8,620 | ₩8,850 | +2.43% | 5.1만 |
|---|
| 2025.12.01 | ₩8,710 | ₩8,800 | ₩8,110 | ₩8,640 | -0.80% | 7만 |
|---|
| 2025.11.28 | ₩8,430 | ₩8,900 | ₩8,360 | ₩8,710 | +3.32% | 4.1만 |
|---|
| 2025.11.27 | ₩8,800 | ₩8,800 | ₩8,240 | ₩8,430 | -4.20% | 2.6만 |
|---|
| 2025.11.26 | ₩8,180 | ₩8,790 | ₩8,150 | ₩8,750 | +6.97% | 8.7만 |
|---|
| 2025.11.25 | ₩8,240 | ₩8,330 | ₩8,110 | ₩8,180 | -0.73% | 1.3만 |
|---|
| 2025.11.24 | ₩8,200 | ₩8,340 | ₩7,990 | ₩8,150 | -0.61% | 2.2만 |
|---|
| 2025.11.21 | ₩8,400 | ₩8,580 | ₩8,035 | ₩8,250 | -1.79% | 2.3만 |
|---|
| 2025.11.20 | ₩8,460 | ₩8,650 | ₩8,290 | ₩8,580 | +1.42% | 3.3만 |
|---|
| 2025.11.19 | ₩8,370 | ₩8,460 | ₩8,170 | ₩8,440 | +0.84% | 1.5만 |
|---|
| 2025.11.18 | ₩8,540 | ₩8,770 | ₩8,250 | ₩8,330 | -2.46% | 3만 |
|---|
| 2025.11.17 | ₩8,230 | ₩8,740 | ₩8,140 | ₩8,540 | +3.77% | 5.2만 |
|---|
| 2025.11.14 | ₩8,100 | ₩8,400 | ₩8,020 | ₩8,210 | +1.36% | 2.7만 |
|---|
| 2025.11.13 | ₩8,410 | ₩8,600 | ₩8,050 | ₩8,150 | -3.09% | 1.7만 |
|---|
| 2025.11.12 | ₩8,390 | ₩8,480 | ₩8,290 | ₩8,290 | -1.19% | 1.5만 |
|---|
| 2025.11.11 | ₩8,730 | ₩8,730 | ₩8,270 | ₩8,340 | -4.47% | 1.9만 |
|---|
| 2025.11.10 | ₩8,400 | ₩8,840 | ₩8,340 | ₩8,600 | +2.38% | 6.4만 |
|---|
| 2025.11.07 | ₩8,270 | ₩8,510 | ₩8,200 | ₩8,400 | +1.57% | 1.8만 |
|---|
| 2025.11.06 | ₩8,370 | ₩8,510 | ₩8,240 | ₩8,260 | -1.31% | 2.6만 |
|---|
| 2025.11.05 | ₩8,020 | ₩8,820 | ₩7,900 | ₩8,370 | +4.36% | 13.6만 |
|---|
| 2025.11.04 | ₩8,060 | ₩8,210 | ₩7,870 | ₩8,090 | +0.37% | 2.6만 |
|---|
| 2025.11.03 | ₩8,300 | ₩8,300 | ₩8,030 | ₩8,140 | -1.93% | 4만 |
|---|
| 2025.10.31 | ₩8,520 | ₩9,000 | ₩8,290 | ₩8,290 | -2.70% | 7.3만 |
|---|
| 2025.10.30 | ₩8,370 | ₩8,530 | ₩8,200 | ₩8,510 | +1.67% | 1.9만 |
|---|
| 2025.10.29 | ₩8,330 | ₩8,480 | ₩7,840 | ₩8,370 | +0.48% | 1.7만 |
|---|
| 2025.10.28 | ₩8,420 | ₩8,600 | ₩8,300 | ₩8,440 | +0.24% | 1.8만 |
|---|
| 2025.10.27 | ₩8,430 | ₩8,630 | ₩8,170 | ₩8,440 | +0.12% | 2.4만 |
|---|
| 2025.10.24 | ₩8,570 | ₩8,660 | ₩8,350 | ₩8,430 | -1.63% | 3만 |
|---|
| 2025.10.23 | ₩8,630 | ₩8,700 | ₩8,410 | ₩8,580 | -0.58% | 2.5만 |
|---|
| 2025.10.22 | ₩8,700 | ₩8,840 | ₩8,520 | ₩8,630 | -0.80% | 3.1만 |
|---|
| 2025.10.21 | ₩8,700 | ₩8,700 | ₩8,200 | ₩8,700 | 0.00% | 4.4만 |
|---|
| 2025.10.20 | ₩8,410 | ₩8,850 | ₩8,400 | ₩8,600 | +2.26% | 3.3만 |
|---|
| 2025.10.17 | ₩8,880 | ₩8,880 | ₩8,000 | ₩8,400 | -5.41% | 8.3만 |
|---|
| 2025.10.16 | ₩8,870 | ₩8,940 | ₩8,690 | ₩8,880 | +0.11% | 3.4만 |
|---|
| 2025.10.15 | ₩8,340 | ₩9,000 | ₩8,340 | ₩8,870 | +6.35% | 7.6만 |
|---|
| 2025.10.14 | ₩8,460 | ₩8,470 | ₩8,100 | ₩8,330 | -1.54% | 3.5만 |
|---|
| 2025.10.13 | ₩8,080 | ₩8,640 | ₩7,880 | ₩8,380 | +3.71% | 7.1만 |
|---|
| 2025.10.10 | ₩7,700 | ₩8,320 | ₩7,620 | ₩8,080 | +4.94% | 7.8만 |
|---|