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 | ₩9,635 | ₩10,010 | ₩9,555 | ₩9,916 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,555 | ₩9,795 | ₩9,434 | ₩9,621 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,394 | ₩9,836 | ₩9,314 | ₩9,688 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,447 | ₩9,675 | ₩9,220 | ₩9,407 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,688 | ₩9,822 | ₩9,140 | ₩9,381 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,197 | ₩10,210 | ₩9,434 | ₩9,688 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,558 | ₩10,759 | ₩10,063 | ₩10,076 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,812 | ₩11,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,826 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,371 | ₩10,384 | ₩9,996 | ₩10,291 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,036 | ₩10,491 | ₩9,836 | ₩10,371 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,572 | ₩10,652 | ₩10,050 | ₩10,090 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,424 | ₩10,893 | ₩10,197 | ₩10,478 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,906 | ₩10,973 | ₩10,384 | ₩10,478 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,906 | ₩11,267 | ₩10,638 | ₩10,866 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,746 | ₩10,799 | ₩10,464 | ₩10,772 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,585 | ₩10,826 | ₩10,438 | ₩10,679 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,157 | ₩10,853 | ₩10,157 | ₩10,585 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,943 | ₩10,197 | ₩9,728 | ₩9,929 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,662 | ₩9,809 | ₩9,394 | ₩9,795 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,447 | ₩9,755 | ₩9,394 | ₩9,675 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,876 | ₩9,956 | ₩9,381 | ₩9,447 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩10,010 | ₩10,117 | ₩9,648 | ₩9,742 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,464 | ₩10,505 | ₩10,063 | ₩10,090 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,134 | ₩11,160 | ₩10,464 | ₩10,491 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩10,973 | ₩11,455 | ₩10,839 | ₩11,361 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,361 | ₩11,562 | ₩10,986 | ₩11,120 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,067 | ₩11,401 | ₩11,040 | ₩11,348 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,478 | ₩11,241 | ₩10,478 | ₩11,040 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,799 | ₩10,893 | ₩10,464 | ₩10,625 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,933 | ₩11,000 | ₩10,638 | ₩10,839 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,120 | ₩11,241 | ₩10,919 | ₩10,946 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩10,973 | ₩11,160 | ₩10,732 | ₩11,067 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,759 | ₩11,267 | ₩10,719 | ₩10,933 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,692 | ₩10,866 | ₩10,277 | ₩10,625 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,853 | ₩10,960 | ₩10,572 | ₩10,692 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,267 | ₩11,321 | ₩10,652 | ₩10,732 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,197 | ₩11,522 | ₩10,197 | ₩11,415 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,943 | ₩10,170 | ₩9,782 | ₩10,063 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,902 | ₩10,090 | ₩9,728 | ₩10,036 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,728 | ₩10,170 | ₩9,568 | ₩10,157 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,260 | ₩9,822 | ₩9,153 | ₩9,702 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,059 | ₩9,059 | ₩8,711 | ₩8,952 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,805 | ₩9,300 | ₩8,738 | ₩9,059 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,912 | ₩9,100 | ₩8,845 | ₩8,926 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,912 | ₩9,086 | ₩8,698 | ₩8,899 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,792 | ₩9,033 | ₩8,711 | ₩8,765 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,685 | ₩9,019 | ₩8,604 | ₩8,912 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,832 | ₩8,832 | ₩8,417 | ₩8,658 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,538 | ₩8,698 | ₩8,297 | ₩8,457 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,430 | ₩8,645 | ₩8,096 | ₩8,591 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,310 | ₩8,484 | ₩8,136 | ₩8,430 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,283 | ₩8,471 | ₩7,935 | ₩8,270 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,270 | ₩8,404 | ₩7,909 | ₩8,270 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,270 | ₩8,604 | ₩8,069 | ₩8,270 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,350 | ₩8,511 | ₩8,109 | ₩8,163 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,377 | ₩8,564 | ₩8,243 | ₩8,257 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,658 | ₩8,885 | ₩8,404 | ₩8,444 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,417 | ₩8,711 | ₩8,310 | ₩8,698 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,404 | ₩8,591 | ₩8,109 | ₩8,350 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,802 | ₩8,564 | ₩7,708 | ₩8,390 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,404 | ₩8,564 | ₩7,775 | ₩7,975 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,444 | ₩8,564 | ₩7,868 | ₩8,471 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,257 | ₩8,457 | ₩8,069 | ₩8,444 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,109 | ₩8,257 | ₩7,962 | ₩8,163 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,524 | ₩8,564 | ₩7,775 | ₩8,176 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,377 | ₩8,604 | ₩8,190 | ₩8,564 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,618 | ₩8,752 | ₩8,056 | ₩8,310 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,551 | ₩8,778 | ₩8,337 | ₩8,725 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,578 | ₩8,912 | ₩8,538 | ₩8,631 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,591 | ₩8,832 | ₩8,243 | ₩8,564 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,685 | ₩9,514 | ₩8,390 | ₩8,564 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,337 | ₩8,765 | ₩8,149 | ₩8,738 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩8,002 | ₩8,444 | ₩7,989 | ₩8,337 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,668 | ₩8,109 | ₩7,601 | ₩8,056 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,025 | ₩8,029 | ₩7,012 | ₩7,628 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,718 | ₩7,280 | ₩6,570 | ₩7,092 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,664 | ₩6,905 | ₩6,504 | ₩6,704 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,611 | ₩7,266 | ₩6,611 | ₩6,825 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,213 | ₩7,360 | ₩6,450 | ₩6,490 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,480 | ₩7,534 | ₩7,119 | ₩7,173 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,494 | ₩7,694 | ₩7,253 | ₩7,427 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,547 | ₩7,694 | ₩7,119 | ₩7,494 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,387 | ₩7,989 | ₩7,347 | ₩7,387 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,681 | ₩8,243 | ₩7,387 | ₩7,387 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,360 | ₩7,748 | ₩7,320 | ₩7,694 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,480 | ₩7,681 | ₩7,173 | ₩7,494 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩6,999 | ₩7,373 | ₩6,932 | ₩7,333 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩6,999 | ₩7,106 | ₩6,691 | ₩6,865 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,557 | ₩7,360 | ₩6,530 | ₩7,079 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,691 | ₩6,691 | ₩6,303 | ₩6,584 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,092 | ₩7,092 | ₩6,731 | ₩6,731 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,825 | ₩7,400 | ₩6,744 | ₩7,092 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,159 | ₩7,347 | ₩7,012 | ₩7,012 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,423 | ₩7,186 | ₩6,289 | ₩7,092 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,115 | ₩6,611 | ₩5,995 | ₩6,396 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,156 | ₩6,343 | ₩6,089 | ₩6,102 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,182 | ₩6,437 | ₩6,182 | ₩6,276 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,075 | ₩6,356 | ₩5,955 | ₩6,156 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩6,008 | ₩6,222 | ₩5,941 | ₩6,115 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,330 | ₩6,423 | ₩5,928 | ₩5,955 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,239 | ₩7,239 | ₩6,249 | ₩6,383 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,494 | ₩7,574 | ₩7,066 | ₩7,079 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,895 | ₩8,216 | ₩7,694 | ₩7,748 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩8,002 | ₩8,163 | ₩7,534 | ₩7,975 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,159 | ₩8,230 | ₩7,159 | ₩8,016 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,905 | ₩7,587 | ₩6,905 | ₩7,480 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,437 | ₩7,159 | ₩6,343 | ₩6,972 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,437 | ₩6,490 | ₩6,289 | ₩6,410 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,142 | ₩6,557 | ₩5,901 | ₩6,423 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,888 | ₩6,156 | ₩5,781 | ₩6,102 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,821 | ₩6,062 | ₩5,794 | ₩5,875 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,875 | ₩5,888 | ₩5,620 | ₩5,861 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,607 | ₩5,901 | ₩5,594 | ₩5,875 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,687 | ₩5,701 | ₩5,486 | ₩5,553 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,339 | ₩5,821 | ₩5,326 | ₩5,714 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,433 | ₩5,647 | ₩5,259 | ₩5,299 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,553 | ₩5,607 | ₩5,272 | ₩5,379 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,660 | ₩5,741 | ₩5,393 | ₩5,553 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,754 | ₩5,794 | ₩5,433 | ₩5,660 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,848 | ₩5,955 | ₩5,366 | ₩5,634 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,691 | ₩7,092 | ₩5,687 | ₩5,687 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,624 | ₩7,092 | ₩6,356 | ₩6,825 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,420 | ₩7,025 | ₩5,326 | ₩6,437 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,255 | ₩4,777 | ₩4,148 | ₩4,751 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,858 | ₩4,991 | ₩4,804 | ₩4,831 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,657 | ₩4,791 | ₩4,577 | ₩4,791 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,456 | ₩4,670 | ₩4,416 | ₩4,670 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,296 | ₩4,483 | ₩4,282 | ₩4,443 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,443 | ₩4,456 | ₩4,309 | ₩4,362 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,309 | ₩4,362 | ₩4,135 | ₩4,282 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,322 | ₩4,403 | ₩4,215 | ₩4,322 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,148 | ₩4,443 | ₩4,081 | ₩4,322 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,015 | ₩4,282 | ₩3,988 | ₩4,202 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,626 | ₩4,001 | ₩3,626 | ₩3,934 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,546 | ₩3,720 | ₩3,506 | ₩3,573 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,854 | ₩3,854 | ₩3,519 | ₩3,546 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,774 | ₩3,881 | ₩3,573 | ₩3,867 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,055 | ₩4,081 | ₩3,720 | ₩3,774 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,898 | ₩5,005 | ₩3,814 | ₩3,881 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,486 | ₩5,553 | ₩5,205 | ₩5,420 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,460 | ₩5,540 | ₩5,313 | ₩5,353 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,406 | ₩5,567 | ₩5,326 | ₩5,473 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,714 | ₩5,714 | ₩5,393 | ₩5,406 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,687 | ₩5,754 | ₩5,620 | ₩5,687 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,620 | ₩5,794 | ₩5,567 | ₩5,620 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,594 | ₩5,687 | ₩5,420 | ₩5,580 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,687 | ₩5,848 | ₩5,486 | ₩5,540 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,727 | ₩5,888 | ₩5,607 | ₩5,861 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,861 | ₩5,888 | ₩5,660 | ₩5,727 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,674 | ₩5,821 | ₩5,567 | ₩5,647 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,834 | ₩5,941 | ₩5,687 | ₩5,714 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,102 | ₩6,209 | ₩5,861 | ₩5,888 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,861 | ₩6,209 | ₩5,861 | ₩6,129 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,089 | ₩6,089 | ₩5,768 | ₩5,794 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,968 | ₩6,276 | ₩5,901 | ₩6,182 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,196 | ₩6,289 | ₩6,049 | ₩6,102 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,169 | ₩6,396 | ₩6,022 | ₩6,330 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,901 | ₩6,209 | ₩5,861 | ₩6,182 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,660 | ₩6,089 | ₩5,660 | ₩5,875 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,714 | ₩5,768 | ₩5,446 | ₩5,647 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,768 | ₩5,875 | ₩5,580 | ₩5,714 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,580 | ₩5,848 | ₩5,460 | ₩5,848 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,594 | ₩5,701 | ₩5,513 | ₩5,607 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,620 | ₩5,754 | ₩5,500 | ₩5,674 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,607 | ₩5,741 | ₩5,540 | ₩5,620 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,741 | ₩5,794 | ₩5,353 | ₩5,527 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,861 | ₩5,941 | ₩5,513 | ₩5,727 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,834 | ₩5,982 | ₩5,727 | ₩5,834 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,687 | ₩5,861 | ₩5,486 | ₩5,794 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,486 | ₩5,714 | ₩5,326 | ₩5,687 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,567 | ₩5,687 | ₩5,232 | ₩5,286 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,634 | ₩5,701 | ₩5,473 | ₩5,634 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,915 | ₩5,995 | ₩5,473 | ₩5,607 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,594 | ₩5,821 | ₩5,420 | ₩5,754 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,901 | ₩6,008 | ₩5,580 | ₩5,594 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,848 | ₩5,928 | ₩5,687 | ₩5,808 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,209 | ₩6,330 | ₩5,834 | ₩5,834 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,731 | ₩6,811 | ₩6,156 | ₩6,169 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,347 | ₩7,400 | ₩6,691 | ₩6,811 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,454 | ₩7,628 | ₩7,360 | ₩7,494 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,253 | ₩7,521 | ₩7,253 | ₩7,387 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,400 | ₩7,507 | ₩6,851 | ₩7,253 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,587 | ₩7,654 | ₩7,293 | ₩7,347 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,521 | ₩8,069 | ₩7,373 | ₩7,802 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,507 | ₩7,628 | ₩7,239 | ₩7,480 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,400 | ₩7,601 | ₩7,226 | ₩7,507 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,574 | ₩7,574 | ₩7,132 | ₩7,387 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,427 | ₩7,654 | ₩7,092 | ₩7,574 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,373 | ₩7,521 | ₩7,186 | ₩7,440 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,932 | ₩7,413 | ₩6,865 | ₩7,320 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,731 | ₩7,092 | ₩6,731 | ₩6,958 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,892 | ₩6,972 | ₩6,611 | ₩6,677 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,704 | ₩7,066 | ₩6,557 | ₩6,945 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,664 | ₩6,744 | ₩6,437 | ₩6,651 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,289 | ₩6,664 | ₩6,276 | ₩6,651 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,955 | ₩6,624 | ₩5,754 | ₩6,289 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩5,995 | ₩5,995 | ₩5,821 | ₩5,941 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,928 | ₩6,022 | ₩5,848 | ₩6,008 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,781 | ₩5,995 | ₩5,701 | ₩5,968 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,888 | ₩5,955 | ₩5,687 | ₩5,768 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,794 | ₩6,049 | ₩5,754 | ₩5,968 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,848 | ₩5,875 | ₩5,687 | ₩5,781 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,674 | ₩5,915 | ₩5,674 | ₩5,808 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,901 | ₩6,035 | ₩5,660 | ₩5,660 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,982 | ₩6,062 | ₩5,808 | ₩5,861 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,263 | ₩6,343 | ₩5,995 | ₩6,008 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,276 | ₩6,504 | ₩6,209 | ₩6,209 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,156 | ₩6,450 | ₩6,115 | ₩6,276 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,263 | ₩6,316 | ₩6,156 | ₩6,169 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,196 | ₩6,396 | ₩6,102 | ₩6,263 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,263 | ₩6,651 | ₩6,196 | ₩6,276 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,383 | ₩6,490 | ₩6,142 | ₩6,182 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,557 | ₩6,945 | ₩6,289 | ₩6,396 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,955 | ₩6,584 | ₩5,955 | ₩6,530 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,289 | ₩6,370 | ₩6,062 | ₩6,089 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,450 | ₩6,544 | ₩6,182 | ₩6,222 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,490 | ₩6,584 | ₩6,383 | ₩6,517 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,156 | ₩6,677 | ₩5,875 | ₩6,477 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,553 | ₩6,156 | ₩5,486 | ₩6,142 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,379 | ₩5,527 | ₩5,246 | ₩5,313 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,232 | ₩5,420 | ₩5,112 | ₩5,299 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,781 | ₩5,941 | ₩5,179 | ₩5,192 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,768 | ₩5,955 | ₩5,727 | ₩5,781 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,821 | ₩5,875 | ₩5,714 | ₩5,794 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,821 | ₩6,035 | ₩5,754 | ₩5,888 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,955 | ₩6,249 | ₩5,848 | ₩5,861 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,289 | ₩6,557 | ₩6,008 | ₩6,129 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,383 | ₩6,410 | ₩6,049 | ₩6,316 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,888 | ₩6,410 | ₩5,701 | ₩6,383 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,249 | ₩6,249 | ₩5,875 | ₩5,955 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,249 | ₩6,249 | ₩5,714 | ₩6,142 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,691 | ₩6,744 | ₩6,222 | ₩6,343 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,517 | ₩6,785 | ₩6,490 | ₩6,597 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,785 | ₩6,892 | ₩6,383 | ₩6,437 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,892 | ₩7,092 | ₩6,677 | ₩6,838 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,039 | ₩7,253 | ₩6,704 | ₩6,851 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,597 | ₩7,012 | ₩6,423 | ₩7,012 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,410 | ₩6,677 | ₩6,289 | ₩6,624 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,263 | ₩6,691 | ₩6,222 | ₩6,396 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,691 | ₩6,785 | ₩6,236 | ₩6,263 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,691 | ₩6,771 | ₩6,437 | ₩6,691 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,838 | ₩6,838 | ₩6,316 | ₩6,584 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,838 | ₩6,945 | ₩6,490 | ₩6,838 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,718 | ₩7,735 | ₩6,597 | ₩6,892 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,701 | ₩6,744 | ₩5,660 | ₩6,691 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,313 | ₩5,941 | ₩4,965 | ₩5,620 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,309 | ₩4,336 | ₩4,095 | ₩4,122 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,255 | ₩4,336 | ₩4,135 | ₩4,255 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,148 | ₩4,269 | ₩4,055 | ₩4,242 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,175 | ₩4,242 | ₩4,135 | ₩4,148 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,443 | ₩4,443 | ₩4,122 | ₩4,122 | -7.23% | 81.2만 |
|---|