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 | ₩9,605 | ₩9,978 | ₩9,525 | ₩9,885 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,525 | ₩9,765 | ₩9,405 | ₩9,591 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,365 | ₩9,805 | ₩9,285 | ₩9,658 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,418 | ₩9,645 | ₩9,191 | ₩9,378 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,658 | ₩9,791 | ₩9,111 | ₩9,351 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,165 | ₩10,178 | ₩9,405 | ₩9,658 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,525 | ₩10,725 | ₩10,032 | ₩10,045 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,779 | ₩11,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,792 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,338 | ₩10,352 | ₩9,965 | ₩10,258 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,005 | ₩10,458 | ₩9,805 | ₩10,338 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,538 | ₩10,618 | ₩10,018 | ₩10,058 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,392 | ₩10,859 | ₩10,165 | ₩10,445 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,872 | ₩10,939 | ₩10,352 | ₩10,445 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,872 | ₩11,232 | ₩10,605 | ₩10,832 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,712 | ₩10,765 | ₩10,432 | ₩10,739 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,552 | ₩10,792 | ₩10,405 | ₩10,645 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,125 | ₩10,819 | ₩10,125 | ₩10,552 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,911 | ₩10,165 | ₩9,698 | ₩9,898 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,631 | ₩9,778 | ₩9,365 | ₩9,765 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,418 | ₩9,725 | ₩9,365 | ₩9,645 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,845 | ₩9,925 | ₩9,351 | ₩9,418 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩9,978 | ₩10,085 | ₩9,618 | ₩9,711 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,432 | ₩10,472 | ₩10,032 | ₩10,058 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,099 | ₩11,125 | ₩10,432 | ₩10,458 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩10,939 | ₩11,419 | ₩10,805 | ₩11,325 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,325 | ₩11,526 | ₩10,952 | ₩11,085 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,032 | ₩11,366 | ₩11,005 | ₩11,312 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,445 | ₩11,205 | ₩10,445 | ₩11,005 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,765 | ₩10,859 | ₩10,432 | ₩10,592 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,899 | ₩10,965 | ₩10,605 | ₩10,805 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,085 | ₩11,205 | ₩10,885 | ₩10,912 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩10,939 | ₩11,125 | ₩10,699 | ₩11,032 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,725 | ₩11,232 | ₩10,685 | ₩10,899 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,658 | ₩10,832 | ₩10,245 | ₩10,592 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,819 | ₩10,925 | ₩10,538 | ₩10,658 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,232 | ₩11,285 | ₩10,618 | ₩10,699 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,165 | ₩11,486 | ₩10,165 | ₩11,379 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,911 | ₩10,138 | ₩9,751 | ₩10,032 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,871 | ₩10,058 | ₩9,698 | ₩10,005 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,698 | ₩10,138 | ₩9,538 | ₩10,125 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,231 | ₩9,791 | ₩9,124 | ₩9,671 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,031 | ₩9,031 | ₩8,684 | ₩8,924 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,778 | ₩9,271 | ₩8,711 | ₩9,031 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,884 | ₩9,071 | ₩8,818 | ₩8,898 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,884 | ₩9,058 | ₩8,671 | ₩8,871 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,764 | ₩9,004 | ₩8,684 | ₩8,738 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,658 | ₩8,991 | ₩8,577 | ₩8,884 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,804 | ₩8,804 | ₩8,391 | ₩8,631 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,511 | ₩8,671 | ₩8,271 | ₩8,431 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,404 | ₩8,618 | ₩8,071 | ₩8,564 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,284 | ₩8,457 | ₩8,111 | ₩8,404 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,257 | ₩8,444 | ₩7,911 | ₩8,244 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,244 | ₩8,377 | ₩7,884 | ₩8,244 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,244 | ₩8,577 | ₩8,044 | ₩8,244 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,324 | ₩8,484 | ₩8,084 | ₩8,137 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,351 | ₩8,537 | ₩8,217 | ₩8,231 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,631 | ₩8,858 | ₩8,377 | ₩8,417 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,391 | ₩8,684 | ₩8,284 | ₩8,671 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,377 | ₩8,564 | ₩8,084 | ₩8,324 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,777 | ₩8,537 | ₩7,684 | ₩8,364 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,377 | ₩8,537 | ₩7,750 | ₩7,951 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,417 | ₩8,537 | ₩7,844 | ₩8,444 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,231 | ₩8,431 | ₩8,044 | ₩8,417 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,084 | ₩8,231 | ₩7,937 | ₩8,137 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,497 | ₩8,537 | ₩7,750 | ₩8,151 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,351 | ₩8,577 | ₩8,164 | ₩8,537 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,591 | ₩8,724 | ₩8,031 | ₩8,284 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,524 | ₩8,751 | ₩8,311 | ₩8,698 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,551 | ₩8,884 | ₩8,511 | ₩8,604 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,564 | ₩8,804 | ₩8,217 | ₩8,537 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,658 | ₩9,485 | ₩8,364 | ₩8,537 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,311 | ₩8,738 | ₩8,124 | ₩8,711 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩7,977 | ₩8,417 | ₩7,964 | ₩8,311 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,644 | ₩8,084 | ₩7,577 | ₩8,031 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,003 | ₩8,004 | ₩6,990 | ₩7,604 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,697 | ₩7,257 | ₩6,550 | ₩7,070 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,643 | ₩6,883 | ₩6,483 | ₩6,683 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,590 | ₩7,244 | ₩6,590 | ₩6,803 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,190 | ₩7,337 | ₩6,430 | ₩6,470 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,457 | ₩7,510 | ₩7,097 | ₩7,150 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,470 | ₩7,670 | ₩7,230 | ₩7,404 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,524 | ₩7,670 | ₩7,097 | ₩7,470 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,364 | ₩7,964 | ₩7,324 | ₩7,364 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,657 | ₩8,217 | ₩7,364 | ₩7,364 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,337 | ₩7,724 | ₩7,297 | ₩7,670 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,457 | ₩7,657 | ₩7,150 | ₩7,470 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩6,977 | ₩7,350 | ₩6,910 | ₩7,310 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩6,977 | ₩7,083 | ₩6,670 | ₩6,843 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,537 | ₩7,337 | ₩6,510 | ₩7,057 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,670 | ₩6,670 | ₩6,283 | ₩6,563 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,070 | ₩7,070 | ₩6,710 | ₩6,710 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,803 | ₩7,377 | ₩6,723 | ₩7,070 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,137 | ₩7,324 | ₩6,990 | ₩6,990 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,403 | ₩7,163 | ₩6,270 | ₩7,070 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,096 | ₩6,590 | ₩5,976 | ₩6,376 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,136 | ₩6,323 | ₩6,070 | ₩6,083 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,163 | ₩6,416 | ₩6,163 | ₩6,256 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,056 | ₩6,336 | ₩5,936 | ₩6,136 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩5,990 | ₩6,203 | ₩5,923 | ₩6,096 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,310 | ₩6,403 | ₩5,910 | ₩5,936 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,217 | ₩7,217 | ₩6,230 | ₩6,363 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,470 | ₩7,550 | ₩7,043 | ₩7,057 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,870 | ₩8,191 | ₩7,670 | ₩7,724 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩7,977 | ₩8,137 | ₩7,510 | ₩7,951 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,137 | ₩8,204 | ₩7,137 | ₩7,991 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,883 | ₩7,564 | ₩6,883 | ₩7,457 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,416 | ₩7,137 | ₩6,323 | ₩6,950 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,416 | ₩6,470 | ₩6,270 | ₩6,390 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,123 | ₩6,537 | ₩5,883 | ₩6,403 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,870 | ₩6,136 | ₩5,763 | ₩6,083 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,803 | ₩6,043 | ₩5,776 | ₩5,856 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,856 | ₩5,870 | ₩5,603 | ₩5,843 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,589 | ₩5,883 | ₩5,576 | ₩5,856 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,669 | ₩5,683 | ₩5,469 | ₩5,536 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,323 | ₩5,803 | ₩5,309 | ₩5,696 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,416 | ₩5,629 | ₩5,243 | ₩5,283 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,536 | ₩5,589 | ₩5,256 | ₩5,363 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,643 | ₩5,723 | ₩5,376 | ₩5,536 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,736 | ₩5,776 | ₩5,416 | ₩5,643 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,829 | ₩5,936 | ₩5,349 | ₩5,616 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,670 | ₩7,070 | ₩5,669 | ₩5,669 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,603 | ₩7,070 | ₩6,336 | ₩6,803 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,403 | ₩7,003 | ₩5,309 | ₩6,416 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,242 | ₩4,762 | ₩4,135 | ₩4,736 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,842 | ₩4,976 | ₩4,789 | ₩4,816 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,642 | ₩4,776 | ₩4,562 | ₩4,776 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,442 | ₩4,656 | ₩4,402 | ₩4,656 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,282 | ₩4,469 | ₩4,269 | ₩4,429 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,429 | ₩4,442 | ₩4,295 | ₩4,349 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,295 | ₩4,349 | ₩4,122 | ₩4,269 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,309 | ₩4,389 | ₩4,202 | ₩4,309 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,135 | ₩4,429 | ₩4,069 | ₩4,309 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,002 | ₩4,269 | ₩3,975 | ₩4,189 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,615 | ₩3,989 | ₩3,615 | ₩3,922 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,535 | ₩3,708 | ₩3,495 | ₩3,562 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,842 | ₩3,842 | ₩3,508 | ₩3,535 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,762 | ₩3,869 | ₩3,562 | ₩3,855 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,042 | ₩4,069 | ₩3,708 | ₩3,762 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,882 | ₩4,989 | ₩3,802 | ₩3,869 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,469 | ₩5,536 | ₩5,189 | ₩5,403 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,443 | ₩5,523 | ₩5,296 | ₩5,336 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,389 | ₩5,549 | ₩5,309 | ₩5,456 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,696 | ₩5,696 | ₩5,376 | ₩5,389 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,669 | ₩5,736 | ₩5,603 | ₩5,669 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,603 | ₩5,776 | ₩5,549 | ₩5,603 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,576 | ₩5,669 | ₩5,403 | ₩5,563 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,669 | ₩5,829 | ₩5,469 | ₩5,523 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,709 | ₩5,870 | ₩5,589 | ₩5,843 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,843 | ₩5,870 | ₩5,643 | ₩5,709 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,656 | ₩5,803 | ₩5,549 | ₩5,629 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,816 | ₩5,923 | ₩5,669 | ₩5,696 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,083 | ₩6,190 | ₩5,843 | ₩5,870 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,843 | ₩6,190 | ₩5,843 | ₩6,110 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,070 | ₩6,070 | ₩5,749 | ₩5,776 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,950 | ₩6,256 | ₩5,883 | ₩6,163 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,176 | ₩6,270 | ₩6,030 | ₩6,083 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,150 | ₩6,376 | ₩6,003 | ₩6,310 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,883 | ₩6,190 | ₩5,843 | ₩6,163 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,643 | ₩6,070 | ₩5,643 | ₩5,856 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,696 | ₩5,749 | ₩5,429 | ₩5,629 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,749 | ₩5,856 | ₩5,563 | ₩5,696 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,563 | ₩5,829 | ₩5,443 | ₩5,829 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,576 | ₩5,683 | ₩5,496 | ₩5,589 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,603 | ₩5,736 | ₩5,483 | ₩5,656 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,589 | ₩5,723 | ₩5,523 | ₩5,603 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,723 | ₩5,776 | ₩5,336 | ₩5,509 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,843 | ₩5,923 | ₩5,496 | ₩5,709 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,816 | ₩5,963 | ₩5,709 | ₩5,816 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,669 | ₩5,843 | ₩5,469 | ₩5,776 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,469 | ₩5,696 | ₩5,309 | ₩5,669 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,549 | ₩5,669 | ₩5,216 | ₩5,269 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,616 | ₩5,683 | ₩5,456 | ₩5,616 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,896 | ₩5,976 | ₩5,456 | ₩5,589 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,576 | ₩5,803 | ₩5,403 | ₩5,736 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,883 | ₩5,990 | ₩5,563 | ₩5,576 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,829 | ₩5,910 | ₩5,669 | ₩5,789 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,190 | ₩6,310 | ₩5,816 | ₩5,816 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,710 | ₩6,790 | ₩6,136 | ₩6,150 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,324 | ₩7,377 | ₩6,670 | ₩6,790 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,430 | ₩7,604 | ₩7,337 | ₩7,470 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,230 | ₩7,497 | ₩7,230 | ₩7,364 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,377 | ₩7,484 | ₩6,830 | ₩7,230 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,564 | ₩7,630 | ₩7,270 | ₩7,324 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,497 | ₩8,044 | ₩7,350 | ₩7,777 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,484 | ₩7,604 | ₩7,217 | ₩7,457 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,377 | ₩7,577 | ₩7,203 | ₩7,484 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,550 | ₩7,550 | ₩7,110 | ₩7,364 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,404 | ₩7,630 | ₩7,070 | ₩7,550 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,350 | ₩7,497 | ₩7,163 | ₩7,417 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,910 | ₩7,390 | ₩6,843 | ₩7,297 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,710 | ₩7,070 | ₩6,710 | ₩6,937 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,870 | ₩6,950 | ₩6,590 | ₩6,657 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,683 | ₩7,043 | ₩6,537 | ₩6,923 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,643 | ₩6,723 | ₩6,416 | ₩6,630 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,270 | ₩6,643 | ₩6,256 | ₩6,630 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,936 | ₩6,603 | ₩5,736 | ₩6,270 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩5,976 | ₩5,976 | ₩5,803 | ₩5,923 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,910 | ₩6,003 | ₩5,829 | ₩5,990 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,763 | ₩5,976 | ₩5,683 | ₩5,950 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,870 | ₩5,936 | ₩5,669 | ₩5,749 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,776 | ₩6,030 | ₩5,736 | ₩5,950 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,829 | ₩5,856 | ₩5,669 | ₩5,763 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,656 | ₩5,896 | ₩5,656 | ₩5,789 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,883 | ₩6,016 | ₩5,643 | ₩5,643 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,963 | ₩6,043 | ₩5,789 | ₩5,843 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,243 | ₩6,323 | ₩5,976 | ₩5,990 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,256 | ₩6,483 | ₩6,190 | ₩6,190 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,136 | ₩6,430 | ₩6,096 | ₩6,256 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,243 | ₩6,296 | ₩6,136 | ₩6,150 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,176 | ₩6,376 | ₩6,083 | ₩6,243 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,243 | ₩6,630 | ₩6,176 | ₩6,256 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,363 | ₩6,470 | ₩6,123 | ₩6,163 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,537 | ₩6,923 | ₩6,270 | ₩6,376 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,936 | ₩6,563 | ₩5,936 | ₩6,510 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,270 | ₩6,350 | ₩6,043 | ₩6,070 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,430 | ₩6,523 | ₩6,163 | ₩6,203 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,470 | ₩6,563 | ₩6,363 | ₩6,496 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,136 | ₩6,657 | ₩5,856 | ₩6,456 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,536 | ₩6,136 | ₩5,469 | ₩6,123 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,363 | ₩5,509 | ₩5,229 | ₩5,296 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,216 | ₩5,403 | ₩5,096 | ₩5,283 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,763 | ₩5,923 | ₩5,163 | ₩5,176 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,749 | ₩5,936 | ₩5,709 | ₩5,763 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,803 | ₩5,856 | ₩5,696 | ₩5,776 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,803 | ₩6,016 | ₩5,736 | ₩5,870 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,936 | ₩6,230 | ₩5,829 | ₩5,843 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,270 | ₩6,537 | ₩5,990 | ₩6,110 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,363 | ₩6,390 | ₩6,030 | ₩6,296 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,870 | ₩6,390 | ₩5,683 | ₩6,363 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,230 | ₩6,230 | ₩5,856 | ₩5,936 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,230 | ₩6,230 | ₩5,696 | ₩6,123 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,670 | ₩6,723 | ₩6,203 | ₩6,323 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,496 | ₩6,763 | ₩6,470 | ₩6,577 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,763 | ₩6,870 | ₩6,363 | ₩6,416 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,870 | ₩7,070 | ₩6,657 | ₩6,817 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,017 | ₩7,230 | ₩6,683 | ₩6,830 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,577 | ₩6,990 | ₩6,403 | ₩6,990 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,390 | ₩6,657 | ₩6,270 | ₩6,603 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,243 | ₩6,670 | ₩6,203 | ₩6,376 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,670 | ₩6,763 | ₩6,216 | ₩6,243 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,670 | ₩6,750 | ₩6,416 | ₩6,670 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,817 | ₩6,817 | ₩6,296 | ₩6,563 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,817 | ₩6,923 | ₩6,470 | ₩6,817 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,697 | ₩7,710 | ₩6,577 | ₩6,870 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,683 | ₩6,723 | ₩5,643 | ₩6,670 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,296 | ₩5,923 | ₩4,949 | ₩5,603 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,295 | ₩4,322 | ₩4,082 | ₩4,109 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,242 | ₩4,322 | ₩4,122 | ₩4,242 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,135 | ₩4,255 | ₩4,042 | ₩4,229 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,162 | ₩4,229 | ₩4,122 | ₩4,135 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,429 | ₩4,429 | ₩4,109 | ₩4,109 | -7.23% | 81.2만 |
|---|