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 | ₩9,656 | ₩10,031 | ₩9,575 | ₩9,937 | +2.92% | 98.7만 |
| 2026.10.08 | ₩9,575 | ₩9,817 | ₩9,455 | ₩9,642 | +0.70% | 110.9만 |
| 2026.10.07 | ₩9,414 | ₩9,857 | ₩9,334 | ₩9,709 | +3.13% | 103.6만 |
| 2026.10.06 | ₩9,468 | ₩9,696 | ₩9,240 | ₩9,428 | -0.42% | 105.6만 |
| 2026.10.05 | ₩9,709 | ₩9,843 | ₩9,160 | ₩9,401 | -3.18% | 170.3만 |
| 2026.10.02 | ₩10,219 | ₩10,232 | ₩9,455 | ₩9,709 | -4.99% | 188.6만 |
| 2026.10.01 | ₩10,581 | ₩10,782 | ₩10,085 | ₩10,098 | -4.56% | 115.3만 |
| 2026.09.30 | ₩10,836 | ₩11,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,849 |
| +0.12% |
| 237.7만 |
| 2026.09.29 | ₩10,393 | ₩10,407 | ₩10,018 | ₩10,313 | -0.77% | 102.8만 |
|---|
| 2026.09.28 | ₩10,058 | ₩10,514 | ₩9,857 | ₩10,393 | +3.33% | 130.1만 |
|---|
| 2026.09.25 | ₩10,594 | ₩10,675 | ₩10,071 | ₩10,112 | -4.56% | 142.3만 |
|---|
| 2026.09.24 | ₩10,447 | ₩10,916 | ₩10,219 | ₩10,501 | +0.51% | 114.1만 |
|---|
| 2026.09.23 | ₩10,930 | ₩10,997 | ₩10,407 | ₩10,501 | -3.93% | 132.8만 |
|---|
| 2026.09.22 | ₩10,930 | ₩11,292 | ₩10,662 | ₩10,889 | -0.37% | 167.5만 |
|---|
| 2026.09.21 | ₩10,769 | ₩10,822 | ₩10,487 | ₩10,796 | +0.25% | 100.7만 |
|---|
| 2026.09.18 | ₩10,608 | ₩10,849 | ₩10,460 | ₩10,702 | +0.88% | 283만 |
|---|
| 2026.09.17 | ₩10,179 | ₩10,876 | ₩10,179 | ₩10,608 | +4.22% | 187.1만 |
|---|
| 2026.09.16 | ₩9,964 | ₩10,219 | ₩9,750 | ₩9,951 | -0.13% | 190.6만 |
|---|
| 2026.09.15 | ₩9,683 | ₩9,830 | ₩9,414 | ₩9,817 | +1.39% | 138.4만 |
|---|
| 2026.09.14 | ₩9,468 | ₩9,776 | ₩9,414 | ₩9,696 | +2.41% | 143만 |
|---|
| 2026.09.11 | ₩9,897 | ₩9,978 | ₩9,401 | ₩9,468 | -4.34% | 146.1만 |
|---|
| 2026.09.10 | ₩10,031 | ₩10,138 | ₩9,669 | ₩9,763 | -2.67% | 247.6만 |
|---|
| 2026.09.09 | ₩10,487 | ₩10,527 | ₩10,085 | ₩10,112 | -3.58% | 236.7만 |
|---|
| 2026.09.08 | ₩11,158 | ₩11,185 | ₩10,487 | ₩10,514 | -5.77% | 353.3만 |
|---|
| 2026.09.04 | ₩10,997 | ₩11,480 | ₩10,863 | ₩11,386 | +3.54% | 88.6만 |
|---|
| 2026.09.03 | ₩11,386 | ₩11,587 | ₩11,010 | ₩11,144 | -2.12% | 153.2만 |
|---|
| 2026.09.02 | ₩11,091 | ₩11,426 | ₩11,064 | ₩11,372 | +2.54% | 104.4만 |
|---|
| 2026.09.01 | ₩10,501 | ₩11,265 | ₩10,501 | ₩11,064 | +5.36% | 165.2만 |
|---|
| 2026.08.31 | ₩10,822 | ₩10,916 | ₩10,487 | ₩10,648 | -1.61% | 105.9만 |
|---|
| 2026.08.28 | ₩10,957 | ₩11,024 | ₩10,662 | ₩10,863 | -0.86% | 98.9만 |
|---|
| 2026.08.27 | ₩11,144 | ₩11,265 | ₩10,943 | ₩10,970 | -1.56% | 98.8만 |
|---|
| 2026.08.26 | ₩10,997 | ₩11,185 | ₩10,755 | ₩11,091 | +0.85% | 132.2만 |
|---|
| 2026.08.25 | ₩10,782 | ₩11,292 | ₩10,742 | ₩10,957 | +1.62% | 132.2만 |
|---|
| 2026.08.24 | ₩10,715 | ₩10,889 | ₩10,299 | ₩10,648 | -0.63% | 92만 |
|---|
| 2026.08.21 | ₩10,876 | ₩10,983 | ₩10,594 | ₩10,715 | -1.48% | 106.1만 |
|---|
| 2026.08.20 | ₩11,292 | ₩11,345 | ₩10,675 | ₩10,755 | -4.75% | 145.4만 |
|---|
| 2026.08.19 | ₩10,219 | ₩11,547 | ₩10,219 | ₩11,439 | +11.94% | 392.5만 |
|---|
| 2026.08.18 | ₩9,964 | ₩10,192 | ₩9,803 | ₩10,085 | +1.21% | 106.4만 |
|---|
| 2026.08.17 | ₩9,924 | ₩10,112 | ₩9,750 | ₩10,058 | +1.35% | 94.5만 |
|---|
| 2026.08.14 | ₩9,750 | ₩10,192 | ₩9,589 | ₩10,179 | +4.40% | 174.3만 |
|---|
| 2026.08.13 | ₩9,280 | ₩9,843 | ₩9,173 | ₩9,723 | +4.77% | 276.8만 |
|---|
| 2026.08.12 | ₩9,079 | ₩9,079 | ₩8,730 | ₩8,972 | -1.18% | 140.8만 |
|---|
| 2026.08.11 | ₩8,824 | ₩9,320 | ₩8,757 | ₩9,079 | +2.89% | 189.8만 |
|---|
| 2026.08.10 | ₩8,932 | ₩9,119 | ₩8,864 | ₩8,945 | +0.15% | 89.1만 |
|---|
| 2026.08.07 | ₩8,932 | ₩9,106 | ₩8,717 | ₩8,918 | -0.15% | 71.3만 |
|---|
| 2026.08.06 | ₩8,811 | ₩9,052 | ₩8,730 | ₩8,784 | -0.30% | 57.2만 |
|---|
| 2026.08.05 | ₩8,704 | ₩9,039 | ₩8,623 | ₩8,932 | +2.62% | 89.8만 |
|---|
| 2026.08.04 | ₩8,851 | ₩8,851 | ₩8,435 | ₩8,677 | -1.97% | 124.4만 |
|---|
| 2026.08.03 | ₩8,556 | ₩8,717 | ₩8,315 | ₩8,476 | -0.94% | 91.4만 |
|---|
| 2026.07.31 | ₩8,449 | ₩8,663 | ₩8,113 | ₩8,610 | +1.90% | 118.2만 |
|---|
| 2026.07.30 | ₩8,328 | ₩8,502 | ₩8,154 | ₩8,449 | +1.45% | 82.9만 |
|---|
| 2026.07.29 | ₩8,301 | ₩8,489 | ₩7,953 | ₩8,288 | -0.16% | 127.9만 |
|---|
| 2026.07.28 | ₩8,288 | ₩8,422 | ₩7,926 | ₩8,288 | 0.00% | 130.5만 |
|---|
| 2026.07.27 | ₩8,288 | ₩8,623 | ₩8,087 | ₩8,288 | 0.00% | 95.4만 |
|---|
| 2026.07.24 | ₩8,368 | ₩8,529 | ₩8,127 | ₩8,181 | -2.24% | 92.7만 |
|---|
| 2026.07.23 | ₩8,395 | ₩8,583 | ₩8,261 | ₩8,274 | -1.44% | 89.3만 |
|---|
| 2026.07.22 | ₩8,677 | ₩8,905 | ₩8,422 | ₩8,462 | -2.47% | 75만 |
|---|
| 2026.07.21 | ₩8,435 | ₩8,730 | ₩8,328 | ₩8,717 | +3.34% | 85.2만 |
|---|
| 2026.07.20 | ₩8,422 | ₩8,610 | ₩8,127 | ₩8,368 | -0.64% | 91.6만 |
|---|
| 2026.07.17 | ₩7,818 | ₩8,583 | ₩7,725 | ₩8,409 | +7.55% | 148만 |
|---|
| 2026.07.16 | ₩8,422 | ₩8,583 | ₩7,792 | ₩7,993 | -5.10% | 176.6만 |
|---|
| 2026.07.15 | ₩8,462 | ₩8,583 | ₩7,885 | ₩8,489 | +0.32% | 166.9만 |
|---|
| 2026.07.14 | ₩8,274 | ₩8,476 | ₩8,087 | ₩8,462 | +2.27% | 163.1만 |
|---|
| 2026.07.13 | ₩8,127 | ₩8,274 | ₩7,979 | ₩8,181 | +0.66% | 132.8만 |
|---|
| 2026.07.10 | ₩8,543 | ₩8,583 | ₩7,792 | ₩8,194 | -4.08% | 205.1만 |
|---|
| 2026.07.09 | ₩8,395 | ₩8,623 | ₩8,207 | ₩8,583 | +2.24% | 172.1만 |
|---|
| 2026.07.08 | ₩8,636 | ₩8,771 | ₩8,073 | ₩8,328 | -3.57% | 243만 |
|---|
| 2026.07.07 | ₩8,569 | ₩8,797 | ₩8,355 | ₩8,744 | +2.03% | 173.2만 |
|---|
| 2026.07.06 | ₩8,596 | ₩8,932 | ₩8,556 | ₩8,650 | +0.62% | 130.1만 |
|---|
| 2026.07.02 | ₩8,610 | ₩8,851 | ₩8,261 | ₩8,583 | -0.31% | 171.3만 |
|---|
| 2026.07.01 | ₩8,704 | ₩9,535 | ₩8,409 | ₩8,583 | -1.39% | 384만 |
|---|
| 2026.06.30 | ₩8,355 | ₩8,784 | ₩8,167 | ₩8,757 | +4.82% | 246.2만 |
|---|
| 2026.06.29 | ₩8,020 | ₩8,462 | ₩8,006 | ₩8,355 | +4.18% | 217.6만 |
|---|
| 2026.06.26 | ₩7,684 | ₩8,127 | ₩7,617 | ₩8,073 | +5.06% | 1244.1만 |
|---|
| 2026.06.25 | ₩7,041 | ₩8,046 | ₩7,027 | ₩7,644 | +8.57% | 380.4만 |
|---|
| 2026.06.24 | ₩6,732 | ₩7,295 | ₩6,585 | ₩7,108 | +5.58% | 208.4만 |
|---|
| 2026.06.23 | ₩6,679 | ₩6,920 | ₩6,518 | ₩6,719 | +0.60% | 212.4만 |
|---|
| 2026.06.22 | ₩6,625 | ₩7,282 | ₩6,625 | ₩6,839 | +3.24% | 289.9만 |
|---|
| 2026.06.18 | ₩7,228 | ₩7,376 | ₩6,464 | ₩6,504 | -10.02% | 694.6만 |
|---|
| 2026.06.17 | ₩7,497 | ₩7,550 | ₩7,134 | ₩7,188 | -4.11% | 166.5만 |
|---|
| 2026.06.16 | ₩7,510 | ₩7,711 | ₩7,269 | ₩7,443 | -0.89% | 178.6만 |
|---|
| 2026.06.15 | ₩7,564 | ₩7,711 | ₩7,134 | ₩7,510 | -0.71% | 194.5만 |
|---|
| 2026.06.12 | ₩7,403 | ₩8,006 | ₩7,362 | ₩7,403 | 0.00% | 117.3만 |
|---|
| 2026.06.11 | ₩7,698 | ₩8,261 | ₩7,403 | ₩7,403 | -3.83% | 277.1만 |
|---|
| 2026.06.10 | ₩7,376 | ₩7,765 | ₩7,336 | ₩7,711 | +4.55% | 126.6만 |
|---|
| 2026.06.09 | ₩7,497 | ₩7,698 | ₩7,188 | ₩7,510 | +0.18% | 119.5만 |
|---|
| 2026.06.08 | ₩7,014 | ₩7,389 | ₩6,947 | ₩7,349 | +4.78% | 110.7만 |
|---|
| 2026.06.05 | ₩7,014 | ₩7,121 | ₩6,705 | ₩6,880 | -1.91% | 77만 |
|---|
| 2026.06.04 | ₩6,571 | ₩7,376 | ₩6,544 | ₩7,094 | +7.96% | 129만 |
|---|
| 2026.06.03 | ₩6,705 | ₩6,705 | ₩6,316 | ₩6,598 | -1.60% | 136.1만 |
|---|
| 2026.06.02 | ₩7,108 | ₩7,108 | ₩6,746 | ₩6,746 | -5.09% | 86.6만 |
|---|
| 2026.06.01 | ₩6,839 | ₩7,416 | ₩6,759 | ₩7,108 | +3.92% | 154.7만 |
|---|
| 2026.05.29 | ₩7,175 | ₩7,362 | ₩7,027 | ₩7,027 | -2.06% | 109.9만 |
|---|
| 2026.05.28 | ₩6,437 | ₩7,202 | ₩6,303 | ₩7,108 | +10.42% | 227.1만 |
|---|
| 2026.05.27 | ₩6,129 | ₩6,625 | ₩6,008 | ₩6,410 | +4.60% | 185.6만 |
|---|
| 2026.05.26 | ₩6,169 | ₩6,357 | ₩6,102 | ₩6,115 | -0.87% | 103.5만 |
|---|
| 2026.05.22 | ₩6,196 | ₩6,451 | ₩6,196 | ₩6,290 | +1.52% | 81.6만 |
|---|
| 2026.05.21 | ₩6,088 | ₩6,370 | ₩5,968 | ₩6,169 | +1.32% | 84.2만 |
|---|
| 2026.05.20 | ₩6,021 | ₩6,236 | ₩5,954 | ₩6,129 | +1.78% | 114만 |
|---|
| 2026.05.19 | ₩6,343 | ₩6,437 | ₩5,941 | ₩5,968 | -5.92% | 130.9만 |
|---|
| 2026.05.18 | ₩7,255 | ₩7,255 | ₩6,263 | ₩6,397 | -11.83% | 243.1만 |
|---|
| 2026.05.15 | ₩7,510 | ₩7,590 | ₩7,081 | ₩7,094 | -5.54% | 129.6만 |
|---|
| 2026.05.14 | ₩7,912 | ₩8,234 | ₩7,711 | ₩7,765 | -1.86% | 90.6만 |
|---|
| 2026.05.13 | ₩8,020 | ₩8,181 | ₩7,550 | ₩7,993 | -0.33% | 131.2만 |
|---|
| 2026.05.12 | ₩7,175 | ₩8,248 | ₩7,175 | ₩8,033 | +11.96% | 283.3만 |
|---|
| 2026.05.11 | ₩6,920 | ₩7,604 | ₩6,920 | ₩7,497 | +8.33% | 218.3만 |
|---|
| 2026.05.08 | ₩6,451 | ₩7,175 | ₩6,357 | ₩6,987 | +8.32% | 176만 |
|---|
| 2026.05.07 | ₩6,451 | ₩6,504 | ₩6,303 | ₩6,424 | -0.42% | 76.1만 |
|---|
| 2026.05.06 | ₩6,156 | ₩6,571 | ₩5,914 | ₩6,437 | +4.58% | 128.9만 |
|---|
| 2026.05.05 | ₩5,901 | ₩6,169 | ₩5,793 | ₩6,115 | +3.64% | 85.9만 |
|---|
| 2026.05.04 | ₩5,834 | ₩6,075 | ₩5,807 | ₩5,887 | +0.92% | 74.4만 |
|---|
| 2026.05.01 | ₩5,887 | ₩5,901 | ₩5,632 | ₩5,874 | -0.23% | 46.8만 |
|---|
| 2026.04.30 | ₩5,619 | ₩5,914 | ₩5,606 | ₩5,887 | +4.77% | 150.7만 |
|---|
| 2026.04.29 | ₩5,700 | ₩5,713 | ₩5,498 | ₩5,565 | -2.35% | 38.8만 |
|---|
| 2026.04.28 | ₩5,351 | ₩5,834 | ₩5,337 | ₩5,726 | +7.02% | 134.5만 |
|---|
| 2026.04.27 | ₩5,445 | ₩5,659 | ₩5,270 | ₩5,311 | -2.46% | 83.5만 |
|---|
| 2026.04.24 | ₩5,565 | ₩5,619 | ₩5,284 | ₩5,391 | -3.13% | 79.2만 |
|---|
| 2026.04.23 | ₩5,673 | ₩5,753 | ₩5,405 | ₩5,565 | -1.89% | 121.1만 |
|---|
| 2026.04.22 | ₩5,767 | ₩5,807 | ₩5,445 | ₩5,673 | -1.63% | 80.6만 |
|---|
| 2026.04.21 | ₩5,860 | ₩5,968 | ₩5,378 | ₩5,646 | -3.66% | 152.8만 |
|---|
| 2026.04.20 | ₩6,705 | ₩7,108 | ₩5,700 | ₩5,700 | -15.00% | 245.7만 |
|---|
| 2026.04.17 | ₩6,638 | ₩7,108 | ₩6,370 | ₩6,839 | +3.03% | 421.4만 |
|---|
| 2026.04.16 | ₩5,431 | ₩7,041 | ₩5,337 | ₩6,451 | +18.77% | 1405.9만 |
|---|
| 2026.04.15 | ₩4,265 | ₩4,788 | ₩4,157 | ₩4,761 | +11.64% | 213.3만 |
|---|
| 2026.04.14 | ₩4,868 | ₩5,002 | ₩4,814 | ₩4,841 | -0.55% | 51.4만 |
|---|
| 2026.04.13 | ₩4,667 | ₩4,801 | ₩4,586 | ₩4,801 | +2.87% | 50.2만 |
|---|
| 2026.04.10 | ₩4,466 | ₩4,680 | ₩4,426 | ₩4,680 | +4.80% | 57.1만 |
|---|
| 2026.04.09 | ₩4,305 | ₩4,493 | ₩4,291 | ₩4,452 | +3.43% | 52만 |
|---|
| 2026.04.08 | ₩4,452 | ₩4,466 | ₩4,318 | ₩4,372 | -1.81% | 32.1만 |
|---|
| 2026.04.07 | ₩4,318 | ₩4,372 | ₩4,144 | ₩4,291 | -0.62% | 50.9만 |
|---|
| 2026.04.06 | ₩4,332 | ₩4,412 | ₩4,224 | ₩4,332 | 0.00% | 43.8만 |
|---|
| 2026.04.02 | ₩4,157 | ₩4,452 | ₩4,090 | ₩4,332 | +4.19% | 50.5만 |
|---|
| 2026.04.01 | ₩4,023 | ₩4,291 | ₩3,996 | ₩4,211 | +4.67% | 75.4만 |
|---|
| 2026.03.31 | ₩3,634 | ₩4,010 | ₩3,634 | ₩3,943 | +8.49% | 100.3만 |
|---|
| 2026.03.30 | ₩3,554 | ₩3,728 | ₩3,514 | ₩3,581 | +0.75% | 53.6만 |
|---|
| 2026.03.27 | ₩3,862 | ₩3,862 | ₩3,527 | ₩3,554 | -7.99% | 123.4만 |
|---|
| 2026.03.26 | ₩3,782 | ₩3,889 | ₩3,581 | ₩3,876 | +2.48% | 97.4만 |
|---|
| 2026.03.25 | ₩4,063 | ₩4,090 | ₩3,728 | ₩3,782 | -6.93% | 241.4만 |
|---|
| 2026.03.24 | ₩4,908 | ₩5,016 | ₩3,822 | ₩3,889 | -20.77% | 440.4만 |
|---|
| 2026.03.23 | ₩5,498 | ₩5,565 | ₩5,217 | ₩5,431 | -1.22% | 56.9만 |
|---|
| 2026.03.20 | ₩5,472 | ₩5,552 | ₩5,324 | ₩5,364 | -1.96% | 31만 |
|---|
| 2026.03.19 | ₩5,418 | ₩5,579 | ₩5,337 | ₩5,485 | +1.24% | 31.3만 |
|---|
| 2026.03.18 | ₩5,726 | ₩5,726 | ₩5,405 | ₩5,418 | -5.39% | 31.5만 |
|---|
| 2026.03.17 | ₩5,700 | ₩5,767 | ₩5,632 | ₩5,700 | 0.00% | 26.1만 |
|---|
| 2026.03.16 | ₩5,632 | ₩5,807 | ₩5,579 | ₩5,632 | 0.00% | 36.2만 |
|---|
| 2026.03.13 | ₩5,606 | ₩5,700 | ₩5,431 | ₩5,592 | -0.24% | 36.2만 |
|---|
| 2026.03.12 | ₩5,700 | ₩5,860 | ₩5,498 | ₩5,552 | -2.59% | 53.1만 |
|---|
| 2026.03.11 | ₩5,740 | ₩5,901 | ₩5,619 | ₩5,874 | +2.34% | 32.2만 |
|---|
| 2026.03.10 | ₩5,874 | ₩5,901 | ₩5,673 | ₩5,740 | -2.28% | 37.9만 |
|---|
| 2026.03.09 | ₩5,686 | ₩5,834 | ₩5,579 | ₩5,659 | -0.47% | 34.3만 |
|---|
| 2026.03.06 | ₩5,847 | ₩5,954 | ₩5,700 | ₩5,726 | -2.06% | 33.1만 |
|---|
| 2026.03.05 | ₩6,115 | ₩6,223 | ₩5,874 | ₩5,901 | -3.51% | 35.4만 |
|---|
| 2026.03.04 | ₩5,874 | ₩6,223 | ₩5,874 | ₩6,142 | +4.57% | 34.1만 |
|---|
| 2026.03.03 | ₩6,102 | ₩6,102 | ₩5,780 | ₩5,807 | -4.84% | 45.7만 |
|---|
| 2026.03.02 | ₩5,981 | ₩6,290 | ₩5,914 | ₩6,196 | +3.59% | 42.9만 |
|---|
| 2026.02.27 | ₩6,209 | ₩6,303 | ₩6,062 | ₩6,115 | -1.51% | 27만 |
|---|
| 2026.02.26 | ₩6,182 | ₩6,410 | ₩6,035 | ₩6,343 | +2.60% | 25.8만 |
|---|
| 2026.02.25 | ₩5,914 | ₩6,223 | ₩5,874 | ₩6,196 | +4.76% | 48.7만 |
|---|
| 2026.02.24 | ₩5,673 | ₩6,102 | ₩5,673 | ₩5,887 | +3.78% | 43만 |
|---|
| 2026.02.23 | ₩5,726 | ₩5,780 | ₩5,458 | ₩5,659 | -1.17% | 30.5만 |
|---|
| 2026.02.20 | ₩5,780 | ₩5,887 | ₩5,592 | ₩5,726 | -0.93% | 43.5만 |
|---|
| 2026.02.19 | ₩5,592 | ₩5,860 | ₩5,472 | ₩5,860 | +4.80% | 24.2만 |
|---|
| 2026.02.18 | ₩5,606 | ₩5,713 | ₩5,525 | ₩5,619 | +0.24% | 22.3만 |
|---|
| 2026.02.17 | ₩5,632 | ₩5,767 | ₩5,512 | ₩5,686 | +0.95% | 34.1만 |
|---|
| 2026.02.13 | ₩5,619 | ₩5,753 | ₩5,552 | ₩5,632 | +0.24% | 28.2만 |
|---|
| 2026.02.12 | ₩5,753 | ₩5,807 | ₩5,364 | ₩5,539 | -3.73% | 39.7만 |
|---|
| 2026.02.11 | ₩5,874 | ₩5,954 | ₩5,525 | ₩5,740 | -2.28% | 54.3만 |
|---|
| 2026.02.10 | ₩5,847 | ₩5,995 | ₩5,740 | ₩5,847 | 0.00% | 41.3만 |
|---|
| 2026.02.09 | ₩5,700 | ₩5,874 | ₩5,498 | ₩5,807 | +1.88% | 39.6만 |
|---|
| 2026.02.06 | ₩5,498 | ₩5,726 | ₩5,337 | ₩5,700 | +3.66% | 57.6만 |
|---|
| 2026.02.05 | ₩5,579 | ₩5,700 | ₩5,244 | ₩5,297 | -5.05% | 76.7만 |
|---|
| 2026.02.04 | ₩5,646 | ₩5,713 | ₩5,485 | ₩5,646 | 0.00% | 41.9만 |
|---|
| 2026.02.03 | ₩5,928 | ₩6,008 | ₩5,485 | ₩5,619 | -5.20% | 76.5만 |
|---|
| 2026.02.02 | ₩5,606 | ₩5,834 | ₩5,431 | ₩5,767 | +2.87% | 45.1만 |
|---|
| 2026.01.30 | ₩5,914 | ₩6,021 | ₩5,592 | ₩5,606 | -5.22% | 76.9만 |
|---|
| 2026.01.29 | ₩5,860 | ₩5,941 | ₩5,700 | ₩5,820 | -0.69% | 89.9만 |
|---|
| 2026.01.28 | ₩6,223 | ₩6,343 | ₩5,847 | ₩5,847 | -6.03% | 86.3만 |
|---|
| 2026.01.27 | ₩6,746 | ₩6,826 | ₩6,169 | ₩6,182 | -8.35% | 258.7만 |
|---|
| 2026.01.26 | ₩7,362 | ₩7,416 | ₩6,705 | ₩6,826 | -7.29% | 110.9만 |
|---|
| 2026.01.23 | ₩7,470 | ₩7,644 | ₩7,376 | ₩7,510 | +0.54% | 46.8만 |
|---|
| 2026.01.22 | ₩7,269 | ₩7,537 | ₩7,269 | ₩7,403 | +1.85% | 54.3만 |
|---|
| 2026.01.21 | ₩7,416 | ₩7,523 | ₩6,866 | ₩7,269 | -1.99% | 86.5만 |
|---|
| 2026.01.20 | ₩7,604 | ₩7,671 | ₩7,309 | ₩7,362 | -3.17% | 97.2만 |
|---|
| 2026.01.16 | ₩7,537 | ₩8,087 | ₩7,389 | ₩7,818 | +3.74% | 126.2만 |
|---|
| 2026.01.15 | ₩7,523 | ₩7,644 | ₩7,255 | ₩7,497 | -0.36% | 29.8만 |
|---|
| 2026.01.14 | ₩7,416 | ₩7,617 | ₩7,242 | ₩7,523 | +1.45% | 36만 |
|---|
| 2026.01.13 | ₩7,590 | ₩7,590 | ₩7,148 | ₩7,403 | -2.47% | 45.4만 |
|---|
| 2026.01.12 | ₩7,443 | ₩7,671 | ₩7,108 | ₩7,590 | +1.98% | 68.6만 |
|---|
| 2026.01.09 | ₩7,389 | ₩7,537 | ₩7,202 | ₩7,456 | +0.91% | 87.4만 |
|---|
| 2026.01.08 | ₩6,947 | ₩7,430 | ₩6,880 | ₩7,336 | +5.60% | 108.5만 |
|---|
| 2026.01.07 | ₩6,746 | ₩7,108 | ₩6,746 | ₩6,974 | +3.38% | 70.3만 |
|---|
| 2026.01.06 | ₩6,907 | ₩6,987 | ₩6,625 | ₩6,692 | -3.11% | 73.2만 |
|---|
| 2026.01.05 | ₩6,719 | ₩7,081 | ₩6,571 | ₩6,960 | +3.59% | 72.3만 |
|---|
| 2026.01.02 | ₩6,679 | ₩6,759 | ₩6,451 | ₩6,665 | -0.20% | 55.5만 |
|---|
| 2025.12.31 | ₩6,303 | ₩6,679 | ₩6,290 | ₩6,665 | +5.74% | 82.3만 |
|---|
| 2025.12.30 | ₩5,968 | ₩6,638 | ₩5,767 | ₩6,303 | +5.62% | 236.4만 |
|---|
| 2025.12.29 | ₩6,008 | ₩6,008 | ₩5,834 | ₩5,954 | -0.89% | 19.8만 |
|---|
| 2025.12.26 | ₩5,941 | ₩6,035 | ₩5,860 | ₩6,021 | +1.35% | 22.7만 |
|---|
| 2025.12.24 | ₩5,793 | ₩6,008 | ₩5,713 | ₩5,981 | +3.24% | 16.9만 |
|---|
| 2025.12.23 | ₩5,901 | ₩5,968 | ₩5,700 | ₩5,780 | -2.05% | 42.1만 |
|---|
| 2025.12.22 | ₩5,807 | ₩6,062 | ₩5,767 | ₩5,981 | +3.00% | 29.1만 |
|---|
| 2025.12.19 | ₩5,860 | ₩5,887 | ₩5,700 | ₩5,793 | -1.14% | 58.6만 |
|---|
| 2025.12.18 | ₩5,686 | ₩5,928 | ₩5,686 | ₩5,820 | +2.36% | 44.3만 |
|---|
| 2025.12.17 | ₩5,914 | ₩6,048 | ₩5,673 | ₩5,673 | -4.08% | 50.8만 |
|---|
| 2025.12.16 | ₩5,995 | ₩6,075 | ₩5,820 | ₩5,874 | -2.01% | 58.1만 |
|---|
| 2025.12.15 | ₩6,276 | ₩6,357 | ₩6,008 | ₩6,021 | -4.06% | 53.7만 |
|---|
| 2025.12.12 | ₩6,290 | ₩6,518 | ₩6,223 | ₩6,223 | -1.07% | 56.5만 |
|---|
| 2025.12.11 | ₩6,169 | ₩6,464 | ₩6,129 | ₩6,290 | +1.96% | 40만 |
|---|
| 2025.12.10 | ₩6,276 | ₩6,330 | ₩6,169 | ₩6,182 | -1.50% | 35.2만 |
|---|
| 2025.12.09 | ₩6,209 | ₩6,410 | ₩6,115 | ₩6,276 | +1.08% | 39.6만 |
|---|
| 2025.12.08 | ₩6,276 | ₩6,665 | ₩6,209 | ₩6,290 | +0.21% | 54.7만 |
|---|
| 2025.12.05 | ₩6,397 | ₩6,504 | ₩6,156 | ₩6,196 | -3.14% | 47.3만 |
|---|
| 2025.12.04 | ₩6,571 | ₩6,960 | ₩6,303 | ₩6,410 | -2.45% | 152.8만 |
|---|
| 2025.12.03 | ₩5,968 | ₩6,598 | ₩5,968 | ₩6,544 | +9.66% | 74.6만 |
|---|
| 2025.12.02 | ₩6,303 | ₩6,383 | ₩6,075 | ₩6,102 | -3.19% | 47.4만 |
|---|
| 2025.12.01 | ₩6,464 | ₩6,558 | ₩6,196 | ₩6,236 | -3.53% | 46.2만 |
|---|
| 2025.11.28 | ₩6,504 | ₩6,598 | ₩6,397 | ₩6,531 | +0.41% | 33.2만 |
|---|
| 2025.11.26 | ₩6,169 | ₩6,692 | ₩5,887 | ₩6,491 | +5.22% | 113만 |
|---|
| 2025.11.25 | ₩5,565 | ₩6,169 | ₩5,498 | ₩6,156 | +10.60% | 122.3만 |
|---|
| 2025.11.24 | ₩5,391 | ₩5,539 | ₩5,257 | ₩5,324 | -1.24% | 25.8만 |
|---|
| 2025.11.21 | ₩5,244 | ₩5,431 | ₩5,123 | ₩5,311 | +1.28% | 43.4만 |
|---|
| 2025.11.20 | ₩5,793 | ₩5,954 | ₩5,190 | ₩5,203 | -10.19% | 105.1만 |
|---|
| 2025.11.19 | ₩5,780 | ₩5,968 | ₩5,740 | ₩5,793 | +0.23% | 39만 |
|---|
| 2025.11.18 | ₩5,834 | ₩5,887 | ₩5,726 | ₩5,807 | -0.46% | 39만 |
|---|
| 2025.11.17 | ₩5,834 | ₩6,048 | ₩5,767 | ₩5,901 | +1.15% | 48.1만 |
|---|
| 2025.11.14 | ₩5,968 | ₩6,263 | ₩5,860 | ₩5,874 | -1.57% | 43.9만 |
|---|
| 2025.11.13 | ₩6,303 | ₩6,571 | ₩6,021 | ₩6,142 | -2.55% | 53만 |
|---|
| 2025.11.12 | ₩6,397 | ₩6,424 | ₩6,062 | ₩6,330 | -1.05% | 55.2만 |
|---|
| 2025.11.11 | ₩5,901 | ₩6,424 | ₩5,713 | ₩6,397 | +8.41% | 105.5만 |
|---|
| 2025.11.10 | ₩6,263 | ₩6,263 | ₩5,887 | ₩5,968 | -4.71% | 60.7만 |
|---|
| 2025.11.07 | ₩6,263 | ₩6,263 | ₩5,726 | ₩6,156 | -1.71% | 92.8만 |
|---|
| 2025.11.06 | ₩6,705 | ₩6,759 | ₩6,236 | ₩6,357 | -5.20% | 74.9만 |
|---|
| 2025.11.05 | ₩6,531 | ₩6,799 | ₩6,504 | ₩6,611 | +1.23% | 57.3만 |
|---|
| 2025.11.04 | ₩6,799 | ₩6,907 | ₩6,397 | ₩6,451 | -5.13% | 77.6만 |
|---|
| 2025.11.03 | ₩6,907 | ₩7,108 | ₩6,692 | ₩6,853 | -0.78% | 94.3만 |
|---|
| 2025.10.31 | ₩7,054 | ₩7,269 | ₩6,719 | ₩6,866 | -2.66% | 93.8만 |
|---|
| 2025.10.30 | ₩6,611 | ₩7,027 | ₩6,437 | ₩7,027 | +6.29% | 113.7만 |
|---|
| 2025.10.29 | ₩6,424 | ₩6,692 | ₩6,303 | ₩6,638 | +3.34% | 90.1만 |
|---|
| 2025.10.28 | ₩6,276 | ₩6,705 | ₩6,236 | ₩6,410 | +2.14% | 84.2만 |
|---|
| 2025.10.27 | ₩6,705 | ₩6,799 | ₩6,249 | ₩6,276 | -6.40% | 125.8만 |
|---|
| 2025.10.24 | ₩6,705 | ₩6,786 | ₩6,451 | ₩6,705 | 0.00% | 120.6만 |
|---|
| 2025.10.23 | ₩6,853 | ₩6,853 | ₩6,330 | ₩6,598 | -3.72% | 253.7만 |
|---|
| 2025.10.22 | ₩6,853 | ₩6,960 | ₩6,504 | ₩6,853 | 0.00% | 216만 |
|---|
| 2025.10.21 | ₩6,732 | ₩7,751 | ₩6,611 | ₩6,907 | +2.59% | 580.9만 |
|---|
| 2025.10.20 | ₩5,713 | ₩6,759 | ₩5,673 | ₩6,705 | +17.37% | 504.6만 |
|---|
| 2025.10.17 | ₩5,324 | ₩5,954 | ₩4,975 | ₩5,632 | +5.79% | 1596.9만 |
|---|
| 2025.10.16 | ₩4,318 | ₩4,345 | ₩4,104 | ₩4,130 | -4.35% | 511.9만 |
|---|
| 2025.10.15 | ₩4,265 | ₩4,345 | ₩4,144 | ₩4,265 | 0.00% | 33.8만 |
|---|
| 2025.10.14 | ₩4,157 | ₩4,278 | ₩4,063 | ₩4,251 | +2.26% | 46.8만 |
|---|
| 2025.10.13 | ₩4,184 | ₩4,251 | ₩4,144 | ₩4,157 | -0.64% | 57.4만 |
|---|
| 2025.10.10 | ₩4,452 | ₩4,452 | ₩4,130 | ₩4,130 | -7.23% | 81.2만 |
|---|