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 | ₩9,637 | ₩10,012 | ₩9,557 | ₩9,918 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,557 | ₩9,798 | ₩9,436 | ₩9,624 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,396 | ₩9,838 | ₩9,316 | ₩9,691 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,450 | ₩9,677 | ₩9,222 | ₩9,410 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,691 | ₩9,824 | ₩9,142 | ₩9,383 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,199 | ₩10,213 | ₩9,436 | ₩9,691 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,561 | ₩10,761 | ₩10,065 | ₩10,079 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,815 | ₩11,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,828 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,373 | ₩10,387 | ₩9,998 | ₩10,293 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,039 | ₩10,494 | ₩9,838 | ₩10,373 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,574 | ₩10,654 | ₩10,052 | ₩10,092 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,427 | ₩10,895 | ₩10,199 | ₩10,480 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,909 | ₩10,976 | ₩10,387 | ₩10,480 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,909 | ₩11,270 | ₩10,641 | ₩10,868 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,748 | ₩10,802 | ₩10,467 | ₩10,775 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,587 | ₩10,828 | ₩10,440 | ₩10,681 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,159 | ₩10,855 | ₩10,159 | ₩10,587 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,945 | ₩10,199 | ₩9,731 | ₩9,932 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,664 | ₩9,811 | ₩9,396 | ₩9,798 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,450 | ₩9,758 | ₩9,396 | ₩9,677 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,878 | ₩9,958 | ₩9,383 | ₩9,450 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩10,012 | ₩10,119 | ₩9,650 | ₩9,744 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,467 | ₩10,507 | ₩10,065 | ₩10,092 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,136 | ₩11,163 | ₩10,467 | ₩10,494 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩10,976 | ₩11,457 | ₩10,842 | ₩11,364 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,364 | ₩11,564 | ₩10,989 | ₩11,123 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,069 | ₩11,404 | ₩11,042 | ₩11,350 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,480 | ₩11,243 | ₩10,480 | ₩11,042 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,802 | ₩10,895 | ₩10,467 | ₩10,628 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,935 | ₩11,002 | ₩10,641 | ₩10,842 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,123 | ₩11,243 | ₩10,922 | ₩10,949 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩10,976 | ₩11,163 | ₩10,735 | ₩11,069 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,761 | ₩11,270 | ₩10,721 | ₩10,935 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,694 | ₩10,868 | ₩10,280 | ₩10,628 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,855 | ₩10,962 | ₩10,574 | ₩10,694 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,270 | ₩11,324 | ₩10,654 | ₩10,735 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,199 | ₩11,524 | ₩10,199 | ₩11,417 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,945 | ₩10,172 | ₩9,784 | ₩10,065 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,905 | ₩10,092 | ₩9,731 | ₩10,039 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,731 | ₩10,172 | ₩9,570 | ₩10,159 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,262 | ₩9,824 | ₩9,155 | ₩9,704 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,062 | ₩9,062 | ₩8,714 | ₩8,954 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,807 | ₩9,302 | ₩8,740 | ₩9,062 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,914 | ₩9,102 | ₩8,847 | ₩8,928 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,914 | ₩9,088 | ₩8,700 | ₩8,901 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,794 | ₩9,035 | ₩8,714 | ₩8,767 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,687 | ₩9,021 | ₩8,606 | ₩8,914 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,834 | ₩8,834 | ₩8,419 | ₩8,660 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,540 | ₩8,700 | ₩8,299 | ₩8,459 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,432 | ₩8,647 | ₩8,098 | ₩8,593 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,312 | ₩8,486 | ₩8,138 | ₩8,432 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,285 | ₩8,473 | ₩7,937 | ₩8,272 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,272 | ₩8,406 | ₩7,910 | ₩8,272 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,272 | ₩8,606 | ₩8,071 | ₩8,272 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,352 | ₩8,513 | ₩8,111 | ₩8,165 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,379 | ₩8,566 | ₩8,245 | ₩8,258 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,660 | ₩8,888 | ₩8,406 | ₩8,446 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,419 | ₩8,714 | ₩8,312 | ₩8,700 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,406 | ₩8,593 | ₩8,111 | ₩8,352 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,803 | ₩8,566 | ₩7,710 | ₩8,392 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,406 | ₩8,566 | ₩7,777 | ₩7,977 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,446 | ₩8,566 | ₩7,870 | ₩8,473 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,258 | ₩8,459 | ₩8,071 | ₩8,446 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,111 | ₩8,258 | ₩7,964 | ₩8,165 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,526 | ₩8,566 | ₩7,777 | ₩8,178 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,379 | ₩8,606 | ₩8,191 | ₩8,566 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,620 | ₩8,754 | ₩8,058 | ₩8,312 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,553 | ₩8,780 | ₩8,339 | ₩8,727 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,580 | ₩8,914 | ₩8,540 | ₩8,633 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,593 | ₩8,834 | ₩8,245 | ₩8,566 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,687 | ₩9,517 | ₩8,392 | ₩8,566 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,339 | ₩8,767 | ₩8,151 | ₩8,740 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩8,004 | ₩8,446 | ₩7,991 | ₩8,339 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,669 | ₩8,111 | ₩7,603 | ₩8,058 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,027 | ₩8,031 | ₩7,014 | ₩7,629 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,719 | ₩7,281 | ₩6,572 | ₩7,094 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,666 | ₩6,907 | ₩6,505 | ₩6,706 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,612 | ₩7,268 | ₩6,612 | ₩6,826 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,214 | ₩7,362 | ₩6,451 | ₩6,492 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,482 | ₩7,536 | ₩7,121 | ₩7,174 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,495 | ₩7,696 | ₩7,255 | ₩7,429 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,549 | ₩7,696 | ₩7,121 | ₩7,495 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,388 | ₩7,991 | ₩7,348 | ₩7,388 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,683 | ₩8,245 | ₩7,388 | ₩7,388 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,362 | ₩7,750 | ₩7,321 | ₩7,696 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,482 | ₩7,683 | ₩7,174 | ₩7,495 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩7,000 | ₩7,375 | ₩6,933 | ₩7,335 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩7,000 | ₩7,107 | ₩6,692 | ₩6,866 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,559 | ₩7,362 | ₩6,532 | ₩7,081 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,692 | ₩6,692 | ₩6,304 | ₩6,585 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,094 | ₩7,094 | ₩6,733 | ₩6,733 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,826 | ₩7,402 | ₩6,746 | ₩7,094 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,161 | ₩7,348 | ₩7,014 | ₩7,014 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,425 | ₩7,188 | ₩6,291 | ₩7,094 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,117 | ₩6,612 | ₩5,996 | ₩6,398 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,157 | ₩6,344 | ₩6,090 | ₩6,103 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,184 | ₩6,438 | ₩6,184 | ₩6,277 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,077 | ₩6,358 | ₩5,956 | ₩6,157 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩6,010 | ₩6,224 | ₩5,943 | ₩6,117 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,331 | ₩6,425 | ₩5,929 | ₩5,956 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,241 | ₩7,241 | ₩6,251 | ₩6,385 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,495 | ₩7,576 | ₩7,067 | ₩7,081 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,897 | ₩8,218 | ₩7,696 | ₩7,750 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩8,004 | ₩8,165 | ₩7,536 | ₩7,977 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,161 | ₩8,232 | ₩7,161 | ₩8,017 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,907 | ₩7,589 | ₩6,907 | ₩7,482 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,438 | ₩7,161 | ₩6,344 | ₩6,973 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,438 | ₩6,492 | ₩6,291 | ₩6,411 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,144 | ₩6,559 | ₩5,903 | ₩6,425 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,889 | ₩6,157 | ₩5,782 | ₩6,103 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,822 | ₩6,063 | ₩5,796 | ₩5,876 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,876 | ₩5,889 | ₩5,622 | ₩5,863 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,608 | ₩5,903 | ₩5,595 | ₩5,876 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,689 | ₩5,702 | ₩5,488 | ₩5,555 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,341 | ₩5,822 | ₩5,327 | ₩5,715 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,434 | ₩5,648 | ₩5,260 | ₩5,300 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,555 | ₩5,608 | ₩5,274 | ₩5,381 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,662 | ₩5,742 | ₩5,394 | ₩5,555 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,755 | ₩5,796 | ₩5,434 | ₩5,662 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,849 | ₩5,956 | ₩5,367 | ₩5,635 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,692 | ₩7,094 | ₩5,689 | ₩5,689 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,625 | ₩7,094 | ₩6,358 | ₩6,826 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,421 | ₩7,027 | ₩5,327 | ₩6,438 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,256 | ₩4,778 | ₩4,149 | ₩4,752 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,859 | ₩4,993 | ₩4,805 | ₩4,832 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,658 | ₩4,792 | ₩4,578 | ₩4,792 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,457 | ₩4,671 | ₩4,417 | ₩4,671 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,297 | ₩4,484 | ₩4,283 | ₩4,444 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,444 | ₩4,457 | ₩4,310 | ₩4,363 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,310 | ₩4,363 | ₩4,136 | ₩4,283 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,323 | ₩4,404 | ₩4,216 | ₩4,323 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,149 | ₩4,444 | ₩4,082 | ₩4,323 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,015 | ₩4,283 | ₩3,989 | ₩4,203 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,627 | ₩4,002 | ₩3,627 | ₩3,935 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,547 | ₩3,721 | ₩3,507 | ₩3,574 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,855 | ₩3,855 | ₩3,520 | ₩3,547 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,775 | ₩3,882 | ₩3,574 | ₩3,868 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,056 | ₩4,082 | ₩3,721 | ₩3,775 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,899 | ₩5,006 | ₩3,815 | ₩3,882 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,488 | ₩5,555 | ₩5,207 | ₩5,421 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,461 | ₩5,541 | ₩5,314 | ₩5,354 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,407 | ₩5,568 | ₩5,327 | ₩5,474 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,715 | ₩5,715 | ₩5,394 | ₩5,407 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,689 | ₩5,755 | ₩5,622 | ₩5,689 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,622 | ₩5,796 | ₩5,568 | ₩5,622 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,595 | ₩5,689 | ₩5,421 | ₩5,581 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,689 | ₩5,849 | ₩5,488 | ₩5,541 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,729 | ₩5,889 | ₩5,608 | ₩5,863 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,863 | ₩5,889 | ₩5,662 | ₩5,729 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,675 | ₩5,822 | ₩5,568 | ₩5,648 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,836 | ₩5,943 | ₩5,689 | ₩5,715 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,103 | ₩6,211 | ₩5,863 | ₩5,889 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,863 | ₩6,211 | ₩5,863 | ₩6,130 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,090 | ₩6,090 | ₩5,769 | ₩5,796 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,970 | ₩6,277 | ₩5,903 | ₩6,184 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,197 | ₩6,291 | ₩6,050 | ₩6,103 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,170 | ₩6,398 | ₩6,023 | ₩6,331 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,903 | ₩6,211 | ₩5,863 | ₩6,184 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,662 | ₩6,090 | ₩5,662 | ₩5,876 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,715 | ₩5,769 | ₩5,448 | ₩5,648 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,769 | ₩5,876 | ₩5,581 | ₩5,715 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,581 | ₩5,849 | ₩5,461 | ₩5,849 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,595 | ₩5,702 | ₩5,515 | ₩5,608 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,622 | ₩5,755 | ₩5,501 | ₩5,675 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,608 | ₩5,742 | ₩5,541 | ₩5,622 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,742 | ₩5,796 | ₩5,354 | ₩5,528 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,863 | ₩5,943 | ₩5,515 | ₩5,729 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,836 | ₩5,983 | ₩5,729 | ₩5,836 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,689 | ₩5,863 | ₩5,488 | ₩5,796 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,488 | ₩5,715 | ₩5,327 | ₩5,689 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,568 | ₩5,689 | ₩5,233 | ₩5,287 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,635 | ₩5,702 | ₩5,474 | ₩5,635 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,916 | ₩5,996 | ₩5,474 | ₩5,608 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,595 | ₩5,822 | ₩5,421 | ₩5,755 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,903 | ₩6,010 | ₩5,581 | ₩5,595 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,849 | ₩5,929 | ₩5,689 | ₩5,809 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,211 | ₩6,331 | ₩5,836 | ₩5,836 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,733 | ₩6,813 | ₩6,157 | ₩6,170 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,348 | ₩7,402 | ₩6,692 | ₩6,813 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,455 | ₩7,629 | ₩7,362 | ₩7,495 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,255 | ₩7,522 | ₩7,255 | ₩7,388 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,402 | ₩7,509 | ₩6,853 | ₩7,255 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,589 | ₩7,656 | ₩7,295 | ₩7,348 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,522 | ₩8,071 | ₩7,375 | ₩7,803 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,509 | ₩7,629 | ₩7,241 | ₩7,482 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,402 | ₩7,603 | ₩7,228 | ₩7,509 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,576 | ₩7,576 | ₩7,134 | ₩7,388 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,429 | ₩7,656 | ₩7,094 | ₩7,576 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,375 | ₩7,522 | ₩7,188 | ₩7,442 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,933 | ₩7,415 | ₩6,866 | ₩7,321 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,733 | ₩7,094 | ₩6,733 | ₩6,960 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,893 | ₩6,973 | ₩6,612 | ₩6,679 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,706 | ₩7,067 | ₩6,559 | ₩6,947 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,666 | ₩6,746 | ₩6,438 | ₩6,652 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,291 | ₩6,666 | ₩6,277 | ₩6,652 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,956 | ₩6,625 | ₩5,755 | ₩6,291 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩5,996 | ₩5,996 | ₩5,822 | ₩5,943 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,929 | ₩6,023 | ₩5,849 | ₩6,010 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,782 | ₩5,996 | ₩5,702 | ₩5,970 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,889 | ₩5,956 | ₩5,689 | ₩5,769 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,796 | ₩6,050 | ₩5,755 | ₩5,970 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,849 | ₩5,876 | ₩5,689 | ₩5,782 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,675 | ₩5,916 | ₩5,675 | ₩5,809 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,903 | ₩6,037 | ₩5,662 | ₩5,662 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,983 | ₩6,063 | ₩5,809 | ₩5,863 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,264 | ₩6,344 | ₩5,996 | ₩6,010 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,277 | ₩6,505 | ₩6,211 | ₩6,211 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,157 | ₩6,451 | ₩6,117 | ₩6,277 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,264 | ₩6,318 | ₩6,157 | ₩6,170 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,197 | ₩6,398 | ₩6,103 | ₩6,264 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,264 | ₩6,652 | ₩6,197 | ₩6,277 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,385 | ₩6,492 | ₩6,144 | ₩6,184 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,559 | ₩6,947 | ₩6,291 | ₩6,398 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,956 | ₩6,585 | ₩5,956 | ₩6,532 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,291 | ₩6,371 | ₩6,063 | ₩6,090 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,451 | ₩6,545 | ₩6,184 | ₩6,224 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,492 | ₩6,585 | ₩6,385 | ₩6,518 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,157 | ₩6,679 | ₩5,876 | ₩6,478 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,555 | ₩6,157 | ₩5,488 | ₩6,144 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,381 | ₩5,528 | ₩5,247 | ₩5,314 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,233 | ₩5,421 | ₩5,113 | ₩5,300 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,782 | ₩5,943 | ₩5,180 | ₩5,193 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,769 | ₩5,956 | ₩5,729 | ₩5,782 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,822 | ₩5,876 | ₩5,715 | ₩5,796 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,822 | ₩6,037 | ₩5,755 | ₩5,889 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,956 | ₩6,251 | ₩5,849 | ₩5,863 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,291 | ₩6,559 | ₩6,010 | ₩6,130 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,385 | ₩6,411 | ₩6,050 | ₩6,318 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,889 | ₩6,411 | ₩5,702 | ₩6,385 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,251 | ₩6,251 | ₩5,876 | ₩5,956 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,251 | ₩6,251 | ₩5,715 | ₩6,144 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,692 | ₩6,746 | ₩6,224 | ₩6,344 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,518 | ₩6,786 | ₩6,492 | ₩6,599 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,786 | ₩6,893 | ₩6,385 | ₩6,438 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,893 | ₩7,094 | ₩6,679 | ₩6,840 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,040 | ₩7,255 | ₩6,706 | ₩6,853 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,599 | ₩7,014 | ₩6,425 | ₩7,014 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,411 | ₩6,679 | ₩6,291 | ₩6,625 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,264 | ₩6,692 | ₩6,224 | ₩6,398 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,692 | ₩6,786 | ₩6,237 | ₩6,264 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,692 | ₩6,773 | ₩6,438 | ₩6,692 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,840 | ₩6,840 | ₩6,318 | ₩6,585 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,840 | ₩6,947 | ₩6,492 | ₩6,840 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,719 | ₩7,736 | ₩6,599 | ₩6,893 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,702 | ₩6,746 | ₩5,662 | ₩6,692 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,314 | ₩5,943 | ₩4,966 | ₩5,622 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,310 | ₩4,337 | ₩4,096 | ₩4,123 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,256 | ₩4,337 | ₩4,136 | ₩4,256 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,149 | ₩4,270 | ₩4,056 | ₩4,243 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,176 | ₩4,243 | ₩4,136 | ₩4,149 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,444 | ₩4,444 | ₩4,123 | ₩4,123 | -7.23% | 81.2만 |
|---|