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 | ₩9,659 | ₩10,035 | ₩9,579 | ₩9,941 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,579 | ₩9,820 | ₩9,458 | ₩9,646 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,418 | ₩9,860 | ₩9,337 | ₩9,713 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,471 | ₩9,699 | ₩9,243 | ₩9,431 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,713 | ₩9,847 | ₩9,163 | ₩9,404 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,223 | ₩10,236 | ₩9,458 | ₩9,713 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,585 | ₩10,786 | ₩10,089 | ₩10,102 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,840 | ₩11,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,853 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,397 | ₩10,411 | ₩10,021 | ₩10,317 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,062 | ₩10,518 | ₩9,860 | ₩10,397 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,598 | ₩10,679 | ₩10,075 | ₩10,115 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,451 | ₩10,920 | ₩10,223 | ₩10,504 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,934 | ₩11,001 | ₩10,411 | ₩10,504 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,934 | ₩11,296 | ₩10,665 | ₩10,893 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,773 | ₩10,826 | ₩10,491 | ₩10,800 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,612 | ₩10,853 | ₩10,464 | ₩10,706 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,182 | ₩10,880 | ₩10,182 | ₩10,612 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,968 | ₩10,223 | ₩9,753 | ₩9,954 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,686 | ₩9,834 | ₩9,418 | ₩9,820 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,471 | ₩9,780 | ₩9,418 | ₩9,699 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,901 | ₩9,981 | ₩9,404 | ₩9,471 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩10,035 | ₩10,142 | ₩9,673 | ₩9,767 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,491 | ₩10,531 | ₩10,089 | ₩10,115 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,162 | ₩11,189 | ₩10,491 | ₩10,518 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩11,001 | ₩11,484 | ₩10,867 | ₩11,390 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,390 | ₩11,591 | ₩11,014 | ₩11,148 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,095 | ₩11,430 | ₩11,068 | ₩11,376 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,504 | ₩11,269 | ₩10,504 | ₩11,068 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,826 | ₩10,920 | ₩10,491 | ₩10,652 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,961 | ₩11,028 | ₩10,665 | ₩10,867 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,148 | ₩11,269 | ₩10,947 | ₩10,974 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩11,001 | ₩11,189 | ₩10,759 | ₩11,095 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,786 | ₩11,296 | ₩10,746 | ₩10,961 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,719 | ₩10,893 | ₩10,303 | ₩10,652 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,880 | ₩10,987 | ₩10,598 | ₩10,719 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,296 | ₩11,350 | ₩10,679 | ₩10,759 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,223 | ₩11,551 | ₩10,223 | ₩11,444 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,968 | ₩10,196 | ₩9,807 | ₩10,089 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,928 | ₩10,115 | ₩9,753 | ₩10,062 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,753 | ₩10,196 | ₩9,592 | ₩10,182 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,284 | ₩9,847 | ₩9,176 | ₩9,726 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,082 | ₩9,082 | ₩8,734 | ₩8,975 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,827 | ₩9,324 | ₩8,760 | ₩9,082 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,935 | ₩9,123 | ₩8,868 | ₩8,948 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,935 | ₩9,109 | ₩8,720 | ₩8,921 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,814 | ₩9,056 | ₩8,734 | ₩8,787 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,707 | ₩9,042 | ₩8,626 | ₩8,935 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,854 | ₩8,854 | ₩8,438 | ₩8,680 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,559 | ₩8,720 | ₩8,318 | ₩8,479 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,452 | ₩8,666 | ₩8,116 | ₩8,613 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,331 | ₩8,505 | ₩8,157 | ₩8,452 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,304 | ₩8,492 | ₩7,955 | ₩8,291 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,291 | ₩8,425 | ₩7,929 | ₩8,291 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,291 | ₩8,626 | ₩8,090 | ₩8,291 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,371 | ₩8,532 | ₩8,130 | ₩8,184 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,398 | ₩8,586 | ₩8,264 | ₩8,277 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,680 | ₩8,908 | ₩8,425 | ₩8,465 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,438 | ₩8,734 | ₩8,331 | ₩8,720 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,425 | ₩8,613 | ₩8,130 | ₩8,371 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,821 | ₩8,586 | ₩7,727 | ₩8,412 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,425 | ₩8,586 | ₩7,794 | ₩7,996 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,465 | ₩8,586 | ₩7,888 | ₩8,492 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,277 | ₩8,479 | ₩8,090 | ₩8,465 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,130 | ₩8,277 | ₩7,982 | ₩8,184 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,546 | ₩8,586 | ₩7,794 | ₩8,197 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,398 | ₩8,626 | ₩8,210 | ₩8,586 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,640 | ₩8,774 | ₩8,076 | ₩8,331 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,573 | ₩8,801 | ₩8,358 | ₩8,747 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,599 | ₩8,935 | ₩8,559 | ₩8,653 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,613 | ₩8,854 | ₩8,264 | ₩8,586 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,707 | ₩9,538 | ₩8,412 | ₩8,586 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,358 | ₩8,787 | ₩8,170 | ₩8,760 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩8,023 | ₩8,465 | ₩8,009 | ₩8,358 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,687 | ₩8,130 | ₩7,620 | ₩8,076 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,043 | ₩8,049 | ₩7,030 | ₩7,647 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,735 | ₩7,298 | ₩6,587 | ₩7,110 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,681 | ₩6,922 | ₩6,520 | ₩6,721 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,627 | ₩7,285 | ₩6,627 | ₩6,842 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,231 | ₩7,379 | ₩6,466 | ₩6,507 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,499 | ₩7,553 | ₩7,137 | ₩7,191 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,513 | ₩7,714 | ₩7,271 | ₩7,446 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,566 | ₩7,714 | ₩7,137 | ₩7,513 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,405 | ₩8,009 | ₩7,365 | ₩7,405 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,701 | ₩8,264 | ₩7,405 | ₩7,405 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,379 | ₩7,768 | ₩7,338 | ₩7,714 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,499 | ₩7,701 | ₩7,191 | ₩7,513 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩7,016 | ₩7,392 | ₩6,949 | ₩7,352 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩7,016 | ₩7,124 | ₩6,708 | ₩6,882 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,574 | ₩7,379 | ₩6,547 | ₩7,097 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,708 | ₩6,708 | ₩6,319 | ₩6,600 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,110 | ₩7,110 | ₩6,748 | ₩6,748 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,842 | ₩7,419 | ₩6,761 | ₩7,110 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,177 | ₩7,365 | ₩7,030 | ₩7,030 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,439 | ₩7,204 | ₩6,305 | ₩7,110 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,131 | ₩6,627 | ₩6,010 | ₩6,413 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,171 | ₩6,359 | ₩6,104 | ₩6,118 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,198 | ₩6,453 | ₩6,198 | ₩6,292 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,091 | ₩6,372 | ₩5,970 | ₩6,171 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩6,024 | ₩6,238 | ₩5,957 | ₩6,131 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,346 | ₩6,439 | ₩5,943 | ₩5,970 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,258 | ₩7,258 | ₩6,265 | ₩6,399 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,513 | ₩7,593 | ₩7,083 | ₩7,097 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,915 | ₩8,237 | ₩7,714 | ₩7,768 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩8,023 | ₩8,184 | ₩7,553 | ₩7,996 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,177 | ₩8,251 | ₩7,177 | ₩8,036 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,922 | ₩7,607 | ₩6,922 | ₩7,499 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,453 | ₩7,177 | ₩6,359 | ₩6,990 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,453 | ₩6,507 | ₩6,305 | ₩6,426 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,158 | ₩6,574 | ₩5,916 | ₩6,439 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,903 | ₩6,171 | ₩5,796 | ₩6,118 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,836 | ₩6,077 | ₩5,809 | ₩5,889 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,889 | ₩5,903 | ₩5,635 | ₩5,876 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,621 | ₩5,916 | ₩5,608 | ₩5,889 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,702 | ₩5,715 | ₩5,500 | ₩5,567 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,353 | ₩5,836 | ₩5,339 | ₩5,728 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,447 | ₩5,661 | ₩5,272 | ₩5,313 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,567 | ₩5,621 | ₩5,286 | ₩5,393 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,675 | ₩5,755 | ₩5,406 | ₩5,567 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,769 | ₩5,809 | ₩5,447 | ₩5,675 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,863 | ₩5,970 | ₩5,380 | ₩5,648 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,708 | ₩7,110 | ₩5,702 | ₩5,702 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,641 | ₩7,110 | ₩6,372 | ₩6,842 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,433 | ₩7,043 | ₩5,339 | ₩6,453 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,266 | ₩4,789 | ₩4,159 | ₩4,763 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,870 | ₩5,004 | ₩4,816 | ₩4,843 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,669 | ₩4,803 | ₩4,588 | ₩4,803 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,467 | ₩4,682 | ₩4,427 | ₩4,682 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,306 | ₩4,494 | ₩4,293 | ₩4,454 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,454 | ₩4,467 | ₩4,320 | ₩4,373 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,320 | ₩4,373 | ₩4,145 | ₩4,293 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,333 | ₩4,414 | ₩4,226 | ₩4,333 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,159 | ₩4,454 | ₩4,092 | ₩4,333 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,025 | ₩4,293 | ₩3,998 | ₩4,212 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,636 | ₩4,011 | ₩3,636 | ₩3,944 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,555 | ₩3,730 | ₩3,515 | ₩3,582 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,864 | ₩3,864 | ₩3,528 | ₩3,555 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,783 | ₩3,891 | ₩3,582 | ₩3,877 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,065 | ₩4,092 | ₩3,730 | ₩3,783 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,910 | ₩5,017 | ₩3,823 | ₩3,891 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,500 | ₩5,567 | ₩5,219 | ₩5,433 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,474 | ₩5,554 | ₩5,326 | ₩5,366 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,420 | ₩5,581 | ₩5,339 | ₩5,487 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,728 | ₩5,728 | ₩5,406 | ₩5,420 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,702 | ₩5,769 | ₩5,635 | ₩5,702 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,635 | ₩5,809 | ₩5,581 | ₩5,635 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,608 | ₩5,702 | ₩5,433 | ₩5,594 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,702 | ₩5,863 | ₩5,500 | ₩5,554 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,742 | ₩5,903 | ₩5,621 | ₩5,876 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,876 | ₩5,903 | ₩5,675 | ₩5,742 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,688 | ₩5,836 | ₩5,581 | ₩5,661 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,849 | ₩5,957 | ₩5,702 | ₩5,728 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,118 | ₩6,225 | ₩5,876 | ₩5,903 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,876 | ₩6,225 | ₩5,876 | ₩6,144 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,104 | ₩6,104 | ₩5,782 | ₩5,809 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,983 | ₩6,292 | ₩5,916 | ₩6,198 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,211 | ₩6,305 | ₩6,064 | ₩6,118 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,185 | ₩6,413 | ₩6,037 | ₩6,346 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,916 | ₩6,225 | ₩5,876 | ₩6,198 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,675 | ₩6,104 | ₩5,675 | ₩5,889 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,728 | ₩5,782 | ₩5,460 | ₩5,661 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,782 | ₩5,889 | ₩5,594 | ₩5,728 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,594 | ₩5,863 | ₩5,474 | ₩5,863 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,608 | ₩5,715 | ₩5,527 | ₩5,621 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,635 | ₩5,769 | ₩5,514 | ₩5,688 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,621 | ₩5,755 | ₩5,554 | ₩5,635 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,755 | ₩5,809 | ₩5,366 | ₩5,541 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,876 | ₩5,957 | ₩5,527 | ₩5,742 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,849 | ₩5,997 | ₩5,742 | ₩5,849 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,702 | ₩5,876 | ₩5,500 | ₩5,809 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,500 | ₩5,728 | ₩5,339 | ₩5,702 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,581 | ₩5,702 | ₩5,245 | ₩5,299 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,648 | ₩5,715 | ₩5,487 | ₩5,648 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,930 | ₩6,010 | ₩5,487 | ₩5,621 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,608 | ₩5,836 | ₩5,433 | ₩5,769 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,916 | ₩6,024 | ₩5,594 | ₩5,608 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,863 | ₩5,943 | ₩5,702 | ₩5,822 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,225 | ₩6,346 | ₩5,849 | ₩5,849 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,748 | ₩6,829 | ₩6,171 | ₩6,185 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,365 | ₩7,419 | ₩6,708 | ₩6,829 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,472 | ₩7,647 | ₩7,379 | ₩7,513 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,271 | ₩7,540 | ₩7,271 | ₩7,405 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,419 | ₩7,526 | ₩6,869 | ₩7,271 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,607 | ₩7,674 | ₩7,312 | ₩7,365 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,540 | ₩8,090 | ₩7,392 | ₩7,821 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,526 | ₩7,647 | ₩7,258 | ₩7,499 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,419 | ₩7,620 | ₩7,244 | ₩7,526 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,593 | ₩7,593 | ₩7,151 | ₩7,405 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,446 | ₩7,674 | ₩7,110 | ₩7,593 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,392 | ₩7,540 | ₩7,204 | ₩7,459 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,949 | ₩7,432 | ₩6,882 | ₩7,338 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,748 | ₩7,110 | ₩6,748 | ₩6,976 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,909 | ₩6,990 | ₩6,627 | ₩6,694 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,721 | ₩7,083 | ₩6,574 | ₩6,963 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,681 | ₩6,761 | ₩6,453 | ₩6,668 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,305 | ₩6,681 | ₩6,292 | ₩6,668 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,970 | ₩6,641 | ₩5,769 | ₩6,305 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩6,010 | ₩6,010 | ₩5,836 | ₩5,957 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,943 | ₩6,037 | ₩5,863 | ₩6,024 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,796 | ₩6,010 | ₩5,715 | ₩5,983 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,903 | ₩5,970 | ₩5,702 | ₩5,782 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,809 | ₩6,064 | ₩5,769 | ₩5,983 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,863 | ₩5,889 | ₩5,702 | ₩5,796 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,688 | ₩5,930 | ₩5,688 | ₩5,822 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,916 | ₩6,050 | ₩5,675 | ₩5,675 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,997 | ₩6,077 | ₩5,822 | ₩5,876 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,279 | ₩6,359 | ₩6,010 | ₩6,024 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,292 | ₩6,520 | ₩6,225 | ₩6,225 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,171 | ₩6,466 | ₩6,131 | ₩6,292 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,279 | ₩6,332 | ₩6,171 | ₩6,185 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,211 | ₩6,413 | ₩6,118 | ₩6,279 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,279 | ₩6,668 | ₩6,211 | ₩6,292 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,399 | ₩6,507 | ₩6,158 | ₩6,198 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,574 | ₩6,963 | ₩6,305 | ₩6,413 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,970 | ₩6,600 | ₩5,970 | ₩6,547 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,305 | ₩6,386 | ₩6,077 | ₩6,104 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,466 | ₩6,560 | ₩6,198 | ₩6,238 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,507 | ₩6,600 | ₩6,399 | ₩6,533 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,171 | ₩6,694 | ₩5,889 | ₩6,493 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,567 | ₩6,171 | ₩5,500 | ₩6,158 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,393 | ₩5,541 | ₩5,259 | ₩5,326 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,245 | ₩5,433 | ₩5,125 | ₩5,313 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,796 | ₩5,957 | ₩5,192 | ₩5,205 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,782 | ₩5,970 | ₩5,742 | ₩5,796 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,836 | ₩5,889 | ₩5,728 | ₩5,809 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,836 | ₩6,050 | ₩5,769 | ₩5,903 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,970 | ₩6,265 | ₩5,863 | ₩5,876 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,305 | ₩6,574 | ₩6,024 | ₩6,144 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,399 | ₩6,426 | ₩6,064 | ₩6,332 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,903 | ₩6,426 | ₩5,715 | ₩6,399 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,265 | ₩6,265 | ₩5,889 | ₩5,970 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,265 | ₩6,265 | ₩5,728 | ₩6,158 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,708 | ₩6,761 | ₩6,238 | ₩6,359 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,533 | ₩6,802 | ₩6,507 | ₩6,614 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,802 | ₩6,909 | ₩6,399 | ₩6,453 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,909 | ₩7,110 | ₩6,694 | ₩6,855 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,057 | ₩7,271 | ₩6,721 | ₩6,869 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,614 | ₩7,030 | ₩6,439 | ₩7,030 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,426 | ₩6,694 | ₩6,305 | ₩6,641 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,279 | ₩6,708 | ₩6,238 | ₩6,413 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,708 | ₩6,802 | ₩6,252 | ₩6,279 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,708 | ₩6,788 | ₩6,453 | ₩6,708 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,855 | ₩6,855 | ₩6,332 | ₩6,600 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,855 | ₩6,963 | ₩6,507 | ₩6,855 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,735 | ₩7,754 | ₩6,614 | ₩6,909 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,715 | ₩6,761 | ₩5,675 | ₩6,708 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,326 | ₩5,957 | ₩4,977 | ₩5,635 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,320 | ₩4,347 | ₩4,105 | ₩4,132 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,266 | ₩4,347 | ₩4,145 | ₩4,266 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,159 | ₩4,280 | ₩4,065 | ₩4,253 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,186 | ₩4,253 | ₩4,145 | ₩4,159 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,454 | ₩4,454 | ₩4,132 | ₩4,132 | -7.23% | 81.2만 |
|---|