시장 데이터를 불러오는 중
전체 종목
어치브 라이프 사이언스 과거 주가
Achieve Life Sciences, Inc. - Common Shares · ACHV · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Achieve Life Sciences, Inc. - Common Shares · ACHV · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,648 | ₩10,023 | ₩9,568 | ₩9,930 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,568 | ₩9,809 | ₩9,447 | ₩9,635 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,407 | ₩9,849 | ₩9,327 | ₩9,702 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,461 | ₩9,688 | ₩9,233 | ₩9,420 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,702 | ₩9,836 | ₩9,152 | ₩9,394 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,211 | ₩10,224 | ₩9,447 | ₩9,702 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,573 | ₩10,774 | ₩10,077 | ₩10,090 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,827 | ₩11,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,546 |
| ₩10,841 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,385 | ₩10,399 | ₩10,010 | ₩10,305 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,050 | ₩10,506 | ₩9,849 | ₩10,385 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,586 | ₩10,667 | ₩10,064 | ₩10,104 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,439 | ₩10,908 | ₩10,211 | ₩10,492 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,921 | ₩10,988 | ₩10,399 | ₩10,492 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,921 | ₩11,283 | ₩10,653 | ₩10,881 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,760 | ₩10,814 | ₩10,479 | ₩10,787 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,600 | ₩10,841 | ₩10,452 | ₩10,693 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,171 | ₩10,868 | ₩10,171 | ₩10,600 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,956 | ₩10,211 | ₩9,742 | ₩9,943 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,675 | ₩9,822 | ₩9,407 | ₩9,809 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,461 | ₩9,769 | ₩9,407 | ₩9,688 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,889 | ₩9,970 | ₩9,394 | ₩9,461 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩10,023 | ₩10,131 | ₩9,662 | ₩9,755 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,479 | ₩10,519 | ₩10,077 | ₩10,104 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,149 | ₩11,176 | ₩10,479 | ₩10,506 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩10,988 | ₩11,471 | ₩10,854 | ₩11,377 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,377 | ₩11,578 | ₩11,002 | ₩11,136 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,082 | ₩11,417 | ₩11,055 | ₩11,363 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,492 | ₩11,256 | ₩10,492 | ₩11,055 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,814 | ₩10,908 | ₩10,479 | ₩10,640 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,948 | ₩11,015 | ₩10,653 | ₩10,854 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,136 | ₩11,256 | ₩10,935 | ₩10,961 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩10,988 | ₩11,176 | ₩10,747 | ₩11,082 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,774 | ₩11,283 | ₩10,734 | ₩10,948 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,707 | ₩10,881 | ₩10,291 | ₩10,640 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,868 | ₩10,975 | ₩10,586 | ₩10,707 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,283 | ₩11,337 | ₩10,667 | ₩10,747 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,211 | ₩11,538 | ₩10,211 | ₩11,430 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,956 | ₩10,184 | ₩9,796 | ₩10,077 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,916 | ₩10,104 | ₩9,742 | ₩10,050 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,742 | ₩10,184 | ₩9,581 | ₩10,171 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,273 | ₩9,836 | ₩9,166 | ₩9,715 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,072 | ₩9,072 | ₩8,724 | ₩8,965 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,817 | ₩9,313 | ₩8,750 | ₩9,072 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,925 | ₩9,112 | ₩8,858 | ₩8,938 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,925 | ₩9,099 | ₩8,710 | ₩8,911 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,804 | ₩9,045 | ₩8,724 | ₩8,777 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,697 | ₩9,032 | ₩8,616 | ₩8,925 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,844 | ₩8,844 | ₩8,429 | ₩8,670 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,549 | ₩8,710 | ₩8,308 | ₩8,469 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,442 | ₩8,657 | ₩8,107 | ₩8,603 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,322 | ₩8,496 | ₩8,147 | ₩8,442 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,295 | ₩8,482 | ₩7,946 | ₩8,281 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,281 | ₩8,415 | ₩7,920 | ₩8,281 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,281 | ₩8,616 | ₩8,080 | ₩8,281 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,362 | ₩8,523 | ₩8,121 | ₩8,174 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,389 | ₩8,576 | ₩8,255 | ₩8,268 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,670 | ₩8,898 | ₩8,415 | ₩8,456 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,429 | ₩8,724 | ₩8,322 | ₩8,710 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,415 | ₩8,603 | ₩8,121 | ₩8,362 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,812 | ₩8,576 | ₩7,719 | ₩8,402 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,415 | ₩8,576 | ₩7,786 | ₩7,987 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,456 | ₩8,576 | ₩7,879 | ₩8,482 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,268 | ₩8,469 | ₩8,080 | ₩8,456 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,121 | ₩8,268 | ₩7,973 | ₩8,174 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,536 | ₩8,576 | ₩7,786 | ₩8,188 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,389 | ₩8,616 | ₩8,201 | ₩8,576 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,630 | ₩8,764 | ₩8,067 | ₩8,322 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,563 | ₩8,791 | ₩8,348 | ₩8,737 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,590 | ₩8,925 | ₩8,549 | ₩8,643 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,603 | ₩8,844 | ₩8,255 | ₩8,576 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,697 | ₩9,528 | ₩8,402 | ₩8,576 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,348 | ₩8,777 | ₩8,161 | ₩8,750 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩8,013 | ₩8,456 | ₩8,000 | ₩8,348 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,678 | ₩8,121 | ₩7,611 | ₩8,067 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,035 | ₩8,040 | ₩7,022 | ₩7,638 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,727 | ₩7,290 | ₩6,579 | ₩7,102 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,673 | ₩6,915 | ₩6,512 | ₩6,714 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,620 | ₩7,276 | ₩6,620 | ₩6,834 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,223 | ₩7,370 | ₩6,459 | ₩6,499 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,491 | ₩7,544 | ₩7,129 | ₩7,183 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,504 | ₩7,705 | ₩7,263 | ₩7,437 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,558 | ₩7,705 | ₩7,129 | ₩7,504 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,397 | ₩8,000 | ₩7,357 | ₩7,397 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,692 | ₩8,255 | ₩7,397 | ₩7,397 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,370 | ₩7,759 | ₩7,330 | ₩7,705 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,491 | ₩7,692 | ₩7,183 | ₩7,504 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩7,008 | ₩7,384 | ₩6,941 | ₩7,343 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩7,008 | ₩7,116 | ₩6,700 | ₩6,874 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,566 | ₩7,370 | ₩6,539 | ₩7,089 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,700 | ₩6,700 | ₩6,311 | ₩6,593 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,102 | ₩7,102 | ₩6,740 | ₩6,740 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,834 | ₩7,410 | ₩6,754 | ₩7,102 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,169 | ₩7,357 | ₩7,022 | ₩7,022 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,432 | ₩7,196 | ₩6,298 | ₩7,102 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,124 | ₩6,620 | ₩6,003 | ₩6,405 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,164 | ₩6,352 | ₩6,097 | ₩6,110 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,191 | ₩6,445 | ₩6,191 | ₩6,285 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,084 | ₩6,365 | ₩5,963 | ₩6,164 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩6,017 | ₩6,231 | ₩5,950 | ₩6,124 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,338 | ₩6,432 | ₩5,936 | ₩5,963 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,250 | ₩7,250 | ₩6,258 | ₩6,392 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,504 | ₩7,585 | ₩7,075 | ₩7,089 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,906 | ₩8,228 | ₩7,705 | ₩7,759 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩8,013 | ₩8,174 | ₩7,544 | ₩7,987 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,169 | ₩8,241 | ₩7,169 | ₩8,027 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,915 | ₩7,598 | ₩6,915 | ₩7,491 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,445 | ₩7,169 | ₩6,352 | ₩6,982 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,445 | ₩6,499 | ₩6,298 | ₩6,419 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,151 | ₩6,566 | ₩5,909 | ₩6,432 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,896 | ₩6,164 | ₩5,789 | ₩6,110 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,829 | ₩6,070 | ₩5,802 | ₩5,883 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,883 | ₩5,896 | ₩5,628 | ₩5,869 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,615 | ₩5,909 | ₩5,601 | ₩5,883 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,695 | ₩5,708 | ₩5,494 | ₩5,561 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,347 | ₩5,829 | ₩5,333 | ₩5,722 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,440 | ₩5,655 | ₩5,266 | ₩5,306 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,561 | ₩5,615 | ₩5,280 | ₩5,387 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,668 | ₩5,749 | ₩5,400 | ₩5,561 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,762 | ₩5,802 | ₩5,440 | ₩5,668 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,856 | ₩5,963 | ₩5,373 | ₩5,641 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,700 | ₩7,102 | ₩5,695 | ₩5,695 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,633 | ₩7,102 | ₩6,365 | ₩6,834 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,427 | ₩7,035 | ₩5,333 | ₩6,445 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,261 | ₩4,784 | ₩4,154 | ₩4,757 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,864 | ₩4,998 | ₩4,811 | ₩4,837 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,663 | ₩4,797 | ₩4,583 | ₩4,797 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,462 | ₩4,677 | ₩4,422 | ₩4,677 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,301 | ₩4,489 | ₩4,288 | ₩4,449 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,449 | ₩4,462 | ₩4,315 | ₩4,368 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,315 | ₩4,368 | ₩4,141 | ₩4,288 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,328 | ₩4,409 | ₩4,221 | ₩4,328 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,154 | ₩4,449 | ₩4,087 | ₩4,328 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,020 | ₩4,288 | ₩3,993 | ₩4,208 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,631 | ₩4,007 | ₩3,631 | ₩3,940 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,551 | ₩3,725 | ₩3,511 | ₩3,578 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,859 | ₩3,859 | ₩3,524 | ₩3,551 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,779 | ₩3,886 | ₩3,578 | ₩3,873 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,060 | ₩4,087 | ₩3,725 | ₩3,779 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,904 | ₩5,012 | ₩3,819 | ₩3,886 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,494 | ₩5,561 | ₩5,213 | ₩5,427 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,467 | ₩5,548 | ₩5,320 | ₩5,360 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,414 | ₩5,574 | ₩5,333 | ₩5,481 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,722 | ₩5,722 | ₩5,400 | ₩5,414 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,695 | ₩5,762 | ₩5,628 | ₩5,695 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,628 | ₩5,802 | ₩5,574 | ₩5,628 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,601 | ₩5,695 | ₩5,427 | ₩5,588 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,695 | ₩5,856 | ₩5,494 | ₩5,548 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,735 | ₩5,896 | ₩5,615 | ₩5,869 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,869 | ₩5,896 | ₩5,668 | ₩5,735 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,682 | ₩5,829 | ₩5,574 | ₩5,655 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,842 | ₩5,950 | ₩5,695 | ₩5,722 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,110 | ₩6,218 | ₩5,869 | ₩5,896 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,869 | ₩6,218 | ₩5,869 | ₩6,137 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,097 | ₩6,097 | ₩5,775 | ₩5,802 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,976 | ₩6,285 | ₩5,909 | ₩6,191 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,204 | ₩6,298 | ₩6,057 | ₩6,110 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,177 | ₩6,405 | ₩6,030 | ₩6,338 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,909 | ₩6,218 | ₩5,869 | ₩6,191 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,668 | ₩6,097 | ₩5,668 | ₩5,883 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,722 | ₩5,775 | ₩5,454 | ₩5,655 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,775 | ₩5,883 | ₩5,588 | ₩5,722 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,588 | ₩5,856 | ₩5,467 | ₩5,856 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,601 | ₩5,708 | ₩5,521 | ₩5,615 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,628 | ₩5,762 | ₩5,507 | ₩5,682 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,615 | ₩5,749 | ₩5,548 | ₩5,628 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,749 | ₩5,802 | ₩5,360 | ₩5,534 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,869 | ₩5,950 | ₩5,521 | ₩5,735 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,842 | ₩5,990 | ₩5,735 | ₩5,842 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,695 | ₩5,869 | ₩5,494 | ₩5,802 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,494 | ₩5,722 | ₩5,333 | ₩5,695 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,574 | ₩5,695 | ₩5,239 | ₩5,293 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,641 | ₩5,708 | ₩5,481 | ₩5,641 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,923 | ₩6,003 | ₩5,481 | ₩5,615 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,601 | ₩5,829 | ₩5,427 | ₩5,762 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,909 | ₩6,017 | ₩5,588 | ₩5,601 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,856 | ₩5,936 | ₩5,695 | ₩5,816 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,218 | ₩6,338 | ₩5,842 | ₩5,842 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,740 | ₩6,821 | ₩6,164 | ₩6,177 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,357 | ₩7,410 | ₩6,700 | ₩6,821 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,464 | ₩7,638 | ₩7,370 | ₩7,504 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,263 | ₩7,531 | ₩7,263 | ₩7,397 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,410 | ₩7,518 | ₩6,861 | ₩7,263 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,598 | ₩7,665 | ₩7,303 | ₩7,357 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,531 | ₩8,080 | ₩7,384 | ₩7,812 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,518 | ₩7,638 | ₩7,250 | ₩7,491 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,410 | ₩7,611 | ₩7,236 | ₩7,518 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,585 | ₩7,585 | ₩7,142 | ₩7,397 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,437 | ₩7,665 | ₩7,102 | ₩7,585 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,384 | ₩7,531 | ₩7,196 | ₩7,451 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,941 | ₩7,424 | ₩6,874 | ₩7,330 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,740 | ₩7,102 | ₩6,740 | ₩6,968 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,901 | ₩6,982 | ₩6,620 | ₩6,687 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,714 | ₩7,075 | ₩6,566 | ₩6,955 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,673 | ₩6,754 | ₩6,445 | ₩6,660 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,298 | ₩6,673 | ₩6,285 | ₩6,660 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,963 | ₩6,633 | ₩5,762 | ₩6,298 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩6,003 | ₩6,003 | ₩5,829 | ₩5,950 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,936 | ₩6,030 | ₩5,856 | ₩6,017 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,789 | ₩6,003 | ₩5,708 | ₩5,976 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,896 | ₩5,963 | ₩5,695 | ₩5,775 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,802 | ₩6,057 | ₩5,762 | ₩5,976 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,856 | ₩5,883 | ₩5,695 | ₩5,789 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,682 | ₩5,923 | ₩5,682 | ₩5,816 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,909 | ₩6,043 | ₩5,668 | ₩5,668 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,990 | ₩6,070 | ₩5,816 | ₩5,869 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,271 | ₩6,352 | ₩6,003 | ₩6,017 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,285 | ₩6,512 | ₩6,218 | ₩6,218 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,164 | ₩6,459 | ₩6,124 | ₩6,285 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,271 | ₩6,325 | ₩6,164 | ₩6,177 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,204 | ₩6,405 | ₩6,110 | ₩6,271 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,271 | ₩6,660 | ₩6,204 | ₩6,285 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,392 | ₩6,499 | ₩6,151 | ₩6,191 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,566 | ₩6,955 | ₩6,298 | ₩6,405 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,963 | ₩6,593 | ₩5,963 | ₩6,539 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,298 | ₩6,378 | ₩6,070 | ₩6,097 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,459 | ₩6,553 | ₩6,191 | ₩6,231 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,499 | ₩6,593 | ₩6,392 | ₩6,526 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,164 | ₩6,687 | ₩5,883 | ₩6,486 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,561 | ₩6,164 | ₩5,494 | ₩6,151 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,387 | ₩5,534 | ₩5,253 | ₩5,320 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,239 | ₩5,427 | ₩5,119 | ₩5,306 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,789 | ₩5,950 | ₩5,186 | ₩5,199 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,775 | ₩5,963 | ₩5,735 | ₩5,789 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,829 | ₩5,883 | ₩5,722 | ₩5,802 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,829 | ₩6,043 | ₩5,762 | ₩5,896 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,963 | ₩6,258 | ₩5,856 | ₩5,869 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,298 | ₩6,566 | ₩6,017 | ₩6,137 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,392 | ₩6,419 | ₩6,057 | ₩6,325 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,896 | ₩6,419 | ₩5,708 | ₩6,392 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,258 | ₩6,258 | ₩5,883 | ₩5,963 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,258 | ₩6,258 | ₩5,722 | ₩6,151 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,700 | ₩6,754 | ₩6,231 | ₩6,352 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,526 | ₩6,794 | ₩6,499 | ₩6,606 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,794 | ₩6,901 | ₩6,392 | ₩6,445 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,901 | ₩7,102 | ₩6,687 | ₩6,848 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,049 | ₩7,263 | ₩6,714 | ₩6,861 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,606 | ₩7,022 | ₩6,432 | ₩7,022 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,419 | ₩6,687 | ₩6,298 | ₩6,633 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,271 | ₩6,700 | ₩6,231 | ₩6,405 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,700 | ₩6,794 | ₩6,244 | ₩6,271 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,700 | ₩6,781 | ₩6,445 | ₩6,700 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,848 | ₩6,848 | ₩6,325 | ₩6,593 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,848 | ₩6,955 | ₩6,499 | ₩6,848 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,727 | ₩7,745 | ₩6,606 | ₩6,901 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,708 | ₩6,754 | ₩5,668 | ₩6,700 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,320 | ₩5,950 | ₩4,971 | ₩5,628 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,315 | ₩4,342 | ₩4,100 | ₩4,127 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,261 | ₩4,342 | ₩4,141 | ₩4,261 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,154 | ₩4,275 | ₩4,060 | ₩4,248 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,181 | ₩4,248 | ₩4,141 | ₩4,154 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,449 | ₩4,449 | ₩4,127 | ₩4,127 | -7.23% | 81.2만 |
|---|