시장 데이터를 불러오는 중
전체 종목
AquaBounty Technologies, Inc. - Common Stock 과거 주가
AquaBounty Technologies, Inc. - Common Stock · AQB · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AquaBounty Technologies, Inc. - Common Stock · AQB · NASDAQ
주요 사업 분야는 육류·가금류·수산물입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,309 | ₩1,456 | ₩1,309 | ₩1,402 | +7.14% | 11만 |
| 2026.10.08 | ₩1,255 | ₩1,309 | ₩1,202 | ₩1,301 | +3.62% | 8.6만 |
| 2026.10.07 | ₩1,149 | ₩1,269 | ₩1,095 | ₩1,234 | +7.44% | 6.4만 |
| 2026.10.06 | ₩1,177 | ₩1,269 | ₩1,162 | ₩1,169 | -0.68% | 6.1만 |
| 2026.10.05 | ₩1,198 | ₩1,269 | ₩1,182 | ₩1,183 | -1.23% | 5.7만 |
| 2026.10.02 | ₩1,258 | ₩1,295 | ₩1,189 | ₩1,235 | -1.80% | 7.7만 |
| 2026.10.01 | ₩1,229 | ₩1,322 | ₩1,215 | ₩1,215 | -1.09% | 6.2만 |
| 2026.09.30 | ₩1,269 | ₩1,269 | ₩1,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,237 |
| -2.53% |
| 2만 |
| 2026.09.29 | ₩1,229 | ₩1,307 | ₩1,229 | ₩1,265 | +2.93% | 3.5만 |
|---|
| 2026.09.28 | ₩1,282 | ₩1,329 | ₩1,231 | ₩1,267 | -1.15% | 3.4만 |
|---|
| 2026.09.25 | ₩1,255 | ₩1,402 | ₩1,255 | ₩1,269 | +1.06% | 11.2만 |
|---|
| 2026.09.24 | ₩1,416 | ₩1,603 | ₩1,162 | ₩1,177 | -16.89% | 67.1만 |
|---|
| 2026.09.23 | ₩1,456 | ₩1,469 | ₩1,309 | ₩1,389 | -4.59% | 8만 |
|---|
| 2026.09.22 | ₩1,456 | ₩1,656 | ₩1,449 | ₩1,456 | 0.00% | 26만 |
|---|
| 2026.09.21 | ₩1,509 | ₩1,549 | ₩1,469 | ₩1,482 | -1.77% | 1.7만 |
|---|
| 2026.09.18 | ₩1,522 | ₩1,562 | ₩1,482 | ₩1,522 | 0.00% | 3.1만 |
|---|
| 2026.09.17 | ₩1,522 | ₩1,536 | ₩1,482 | ₩1,509 | -0.88% | 1.9만 |
|---|
| 2026.09.16 | ₩1,456 | ₩1,536 | ₩1,442 | ₩1,482 | +1.83% | 2.4만 |
|---|
| 2026.09.15 | ₩1,509 | ₩1,509 | ₩1,429 | ₩1,469 | -2.65% | 1.5만 |
|---|
| 2026.09.14 | ₩1,589 | ₩1,609 | ₩1,536 | ₩1,536 | -3.36% | 4.4만 |
|---|
| 2026.09.11 | ₩1,496 | ₩1,643 | ₩1,442 | ₩1,629 | +8.93% | 13.9만 |
|---|
| 2026.09.10 | ₩1,362 | ₩1,469 | ₩1,362 | ₩1,416 | +3.92% | 5.6만 |
|---|
| 2026.09.09 | ₩1,469 | ₩1,509 | ₩1,416 | ₩1,416 | -3.64% | 3.7만 |
|---|
| 2026.09.08 | ₩1,549 | ₩1,580 | ₩1,469 | ₩1,509 | -2.59% | 3.9만 |
|---|
| 2026.09.04 | ₩1,549 | ₩1,589 | ₩1,496 | ₩1,536 | -0.86% | 5.1만 |
|---|
| 2026.09.03 | ₩1,576 | ₩1,643 | ₩1,549 | ₩1,576 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩1,576 | ₩1,629 | ₩1,542 | ₩1,576 | 0.00% | 3.7만 |
|---|
| 2026.09.01 | ₩1,683 | ₩1,696 | ₩1,562 | ₩1,589 | -5.56% | 4.9만 |
|---|
| 2026.08.31 | ₩1,669 | ₩1,736 | ₩1,669 | ₩1,703 | +2.00% | 3.7만 |
|---|
| 2026.08.28 | ₩1,723 | ₩1,763 | ₩1,669 | ₩1,669 | -3.10% | 4.2만 |
|---|
| 2026.08.27 | ₩1,723 | ₩1,830 | ₩1,709 | ₩1,749 | +1.55% | 4.2만 |
|---|
| 2026.08.26 | ₩1,830 | ₩1,830 | ₩1,696 | ₩1,723 | -5.84% | 2.1만 |
|---|
| 2026.08.25 | ₩1,763 | ₩1,803 | ₩1,736 | ₩1,776 | +0.76% | 4만 |
|---|
| 2026.08.24 | ₩1,763 | ₩1,790 | ₩1,696 | ₩1,749 | -0.76% | 5.2만 |
|---|
| 2026.08.21 | ₩1,736 | ₩1,790 | ₩1,696 | ₩1,749 | +0.77% | 4.6만 |
|---|
| 2026.08.20 | ₩1,803 | ₩1,843 | ₩1,723 | ₩1,749 | -2.96% | 5.1만 |
|---|
| 2026.08.19 | ₩1,803 | ₩1,830 | ₩1,709 | ₩1,776 | -1.48% | 12.2만 |
|---|
| 2026.08.18 | ₩1,910 | ₩1,910 | ₩1,776 | ₩1,843 | -3.50% | 6.7만 |
|---|
| 2026.08.17 | ₩1,936 | ₩1,950 | ₩1,830 | ₩1,870 | -3.45% | 11만 |
|---|
| 2026.08.14 | ₩1,963 | ₩2,163 | ₩1,936 | ₩1,983 | +1.02% | 27.5만 |
|---|
| 2026.08.13 | ₩1,950 | ₩2,062 | ₩1,856 | ₩2,003 | +2.74% | 13.1만 |
|---|
| 2026.08.12 | ₩2,017 | ₩2,137 | ₩1,776 | ₩1,843 | -8.61% | 37.1만 |
|---|
| 2026.08.11 | ₩1,830 | ₩2,190 | ₩1,776 | ₩1,990 | +8.76% | 88.7만 |
|---|
| 2026.08.10 | ₩1,522 | ₩1,883 | ₩1,496 | ₩1,830 | +20.18% | 126.1만 |
|---|
| 2026.08.07 | ₩1,696 | ₩1,976 | ₩1,409 | ₩1,562 | -7.87% | 1426.8만 |
|---|
| 2026.08.06 | ₩1,389 | ₩1,629 | ₩1,376 | ₩1,429 | +2.88% | 1157.4만 |
|---|
| 2026.08.05 | ₩1,189 | ₩1,335 | ₩1,189 | ₩1,322 | +11.24% | 4.9만 |
|---|
| 2026.08.04 | ₩1,229 | ₩1,229 | ₩1,189 | ₩1,215 | -1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩1,190 | ₩1,229 | ₩1,175 | ₩1,229 | +3.25% | 1.4만 |
|---|
| 2026.07.31 | ₩1,229 | ₩1,229 | ₩1,190 | ₩1,210 | -1.52% | 4.3천 |
|---|
| 2026.07.30 | ₩1,242 | ₩1,245 | ₩1,215 | ₩1,215 | -2.15% | 1.1만 |
|---|
| 2026.07.29 | ₩1,202 | ₩1,229 | ₩1,202 | ₩1,227 | +2.11% | 2.5만 |
|---|
| 2026.07.28 | ₩1,190 | ₩1,230 | ₩1,175 | ₩1,229 | +3.25% | 1.2만 |
|---|
| 2026.07.27 | ₩1,191 | ₩1,215 | ₩1,177 | ₩1,202 | +0.90% | 1.2만 |
|---|
| 2026.07.24 | ₩1,242 | ₩1,257 | ₩1,175 | ₩1,215 | -2.15% | 2.1만 |
|---|
| 2026.07.23 | ₩1,282 | ₩1,335 | ₩1,242 | ₩1,257 | -1.98% | 1.4만 |
|---|
| 2026.07.22 | ₩1,265 | ₩1,315 | ₩1,237 | ₩1,262 | -0.21% | 4.8천 |
|---|
| 2026.07.21 | ₩1,231 | ₩1,301 | ₩1,231 | ₩1,282 | +4.12% | 4천 |
|---|
| 2026.07.20 | ₩1,269 | ₩1,281 | ₩1,265 | ₩1,265 | -0.32% | 4.4천 |
|---|
| 2026.07.17 | ₩1,349 | ₩1,349 | ₩1,269 | ₩1,295 | -3.96% | 7.9천 |
|---|
| 2026.07.16 | ₩1,349 | ₩1,362 | ₩1,269 | ₩1,295 | -3.96% | 4.5만 |
|---|
| 2026.07.15 | ₩1,295 | ₩1,322 | ₩1,242 | ₩1,322 | +2.06% | 4.7만 |
|---|
| 2026.07.14 | ₩1,263 | ₩1,282 | ₩1,229 | ₩1,282 | +1.48% | 3.5만 |
|---|
| 2026.07.13 | ₩1,349 | ₩1,349 | ₩1,269 | ₩1,323 | -1.88% | 2.1만 |
|---|
| 2026.07.10 | ₩1,295 | ₩1,309 | ₩1,202 | ₩1,309 | +1.03% | 2.2만 |
|---|
| 2026.07.09 | ₩1,266 | ₩1,266 | ₩1,175 | ₩1,223 | -3.38% | 3.8만 |
|---|
| 2026.07.08 | ₩1,402 | ₩1,402 | ₩1,203 | ₩1,255 | -10.48% | 37.5만 |
|---|
| 2026.07.07 | ₩1,362 | ₩1,369 | ₩1,293 | ₩1,295 | -4.90% | 4.2만 |
|---|
| 2026.07.06 | ₩1,335 | ₩1,462 | ₩1,335 | ₩1,362 | +2.00% | 8.8천 |
|---|
| 2026.07.02 | ₩1,416 | ₩1,429 | ₩1,314 | ₩1,376 | -2.83% | 8.8천 |
|---|
| 2026.07.01 | ₩1,442 | ₩1,469 | ₩1,402 | ₩1,429 | -0.93% | 8.1천 |
|---|
| 2026.06.30 | ₩1,456 | ₩1,469 | ₩1,420 | ₩1,429 | -1.83% | 1.9만 |
|---|
| 2026.06.29 | ₩1,482 | ₩1,496 | ₩1,437 | ₩1,456 | -1.80% | 1.1만 |
|---|
| 2026.06.26 | ₩1,389 | ₩1,522 | ₩1,323 | ₩1,469 | +5.77% | 1.2만 |
|---|
| 2026.06.25 | ₩1,603 | ₩1,603 | ₩1,442 | ₩1,442 | -10.00% | 5.5만 |
|---|
| 2026.06.24 | ₩1,389 | ₩1,669 | ₩1,389 | ₩1,576 | +13.46% | 25.7만 |
|---|
| 2026.06.23 | ₩1,322 | ₩1,402 | ₩1,309 | ₩1,362 | +3.03% | 2.1만 |
|---|
| 2026.06.22 | ₩1,269 | ₩1,389 | ₩1,269 | ₩1,349 | +6.32% | 5.5만 |
|---|
| 2026.06.18 | ₩1,382 | ₩1,389 | ₩1,255 | ₩1,255 | -9.18% | 10만 |
|---|
| 2026.06.17 | ₩1,376 | ₩1,429 | ₩1,362 | ₩1,362 | -0.97% | 11.5만 |
|---|
| 2026.06.16 | ₩1,376 | ₩1,389 | ₩1,322 | ₩1,362 | -0.97% | 1.9만 |
|---|
| 2026.06.15 | ₩1,295 | ₩1,389 | ₩1,283 | ₩1,389 | +7.22% | 4.9만 |
|---|
| 2026.06.12 | ₩1,299 | ₩1,335 | ₩1,262 | ₩1,335 | +2.77% | 4.9만 |
|---|
| 2026.06.11 | ₩1,315 | ₩1,315 | ₩1,269 | ₩1,294 | -1.62% | 3.4만 |
|---|
| 2026.06.10 | ₩1,282 | ₩1,335 | ₩1,269 | ₩1,305 | +1.77% | 5.5만 |
|---|
| 2026.06.09 | ₩1,262 | ₩1,335 | ₩1,255 | ₩1,255 | -0.53% | 2.5만 |
|---|
| 2026.06.08 | ₩1,262 | ₩1,299 | ₩1,262 | ₩1,295 | +2.65% | 2.6만 |
|---|
| 2026.06.05 | ₩1,302 | ₩1,335 | ₩1,282 | ₩1,309 | +0.51% | 2.1만 |
|---|
| 2026.06.04 | ₩1,329 | ₩1,329 | ₩1,309 | ₩1,318 | -0.80% | 6.1천 |
|---|
| 2026.06.03 | ₩1,335 | ₩1,357 | ₩1,309 | ₩1,335 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩1,376 | ₩1,402 | ₩1,335 | ₩1,335 | -2.91% | 3.1만 |
|---|
| 2026.06.01 | ₩1,402 | ₩1,402 | ₩1,362 | ₩1,376 | -1.90% | 2.2만 |
|---|
| 2026.05.29 | ₩1,335 | ₩1,446 | ₩1,262 | ₩1,389 | +4.00% | 6.5만 |
|---|
| 2026.05.28 | ₩1,269 | ₩1,389 | ₩1,255 | ₩1,389 | +9.47% | 4.9만 |
|---|
| 2026.05.27 | ₩1,255 | ₩1,315 | ₩1,255 | ₩1,315 | +4.79% | 1.9만 |
|---|
| 2026.05.26 | ₩1,269 | ₩1,309 | ₩1,255 | ₩1,309 | +3.16% | 5만 |
|---|
| 2026.05.22 | ₩1,322 | ₩1,322 | ₩1,255 | ₩1,315 | -0.51% | 5.2만 |
|---|
| 2026.05.21 | ₩1,255 | ₩1,322 | ₩1,255 | ₩1,269 | +1.06% | 2.4만 |
|---|
| 2026.05.20 | ₩1,349 | ₩1,349 | ₩1,255 | ₩1,285 | -4.75% | 3.7만 |
|---|
| 2026.05.19 | ₩1,202 | ₩1,456 | ₩1,182 | ₩1,389 | +15.56% | 10.4만 |
|---|
| 2026.05.18 | ₩1,202 | ₩1,215 | ₩1,182 | ₩1,203 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩1,235 | ₩1,235 | ₩1,182 | ₩1,182 | -4.32% | 2.5만 |
|---|
| 2026.05.14 | ₩1,182 | ₩1,229 | ₩1,182 | ₩1,215 | +2.82% | 4.8만 |
|---|
| 2026.05.13 | ₩1,175 | ₩1,217 | ₩1,150 | ₩1,150 | -2.16% | 2.4만 |
|---|
| 2026.05.12 | ₩1,175 | ₩1,189 | ₩1,162 | ₩1,162 | -1.14% | 2.9만 |
|---|
| 2026.05.11 | ₩1,269 | ₩1,269 | ₩1,173 | ₩1,182 | -6.84% | 8.3만 |
|---|
| 2026.05.08 | ₩1,269 | ₩1,309 | ₩1,242 | ₩1,255 | -1.05% | 2.8만 |
|---|
| 2026.05.07 | ₩1,309 | ₩1,309 | ₩1,229 | ₩1,269 | -3.06% | 5.6만 |
|---|
| 2026.05.06 | ₩1,253 | ₩1,295 | ₩1,241 | ₩1,283 | +2.45% | 8.1만 |
|---|
| 2026.05.05 | ₩1,227 | ₩1,251 | ₩1,215 | ₩1,251 | +1.96% | 1.7만 |
|---|
| 2026.05.04 | ₩1,242 | ₩1,253 | ₩1,215 | ₩1,253 | +0.86% | 6.4만 |
|---|
| 2026.05.01 | ₩1,219 | ₩1,269 | ₩1,215 | ₩1,246 | +2.19% | 6천 |
|---|
| 2026.04.30 | ₩1,258 | ₩1,269 | ₩1,215 | ₩1,253 | -0.42% | 3.5만 |
|---|
| 2026.04.29 | ₩1,281 | ₩1,281 | ₩1,215 | ₩1,243 | -2.92% | 2.8만 |
|---|
| 2026.04.28 | ₩1,293 | ₩1,293 | ₩1,242 | ₩1,242 | -3.93% | 9.1천 |
|---|
| 2026.04.27 | ₩1,291 | ₩1,335 | ₩1,235 | ₩1,282 | -0.72% | 1.5만 |
|---|
| 2026.04.24 | ₩1,262 | ₩1,302 | ₩1,235 | ₩1,302 | +3.17% | 3.3만 |
|---|
| 2026.04.23 | ₩1,295 | ₩1,322 | ₩1,267 | ₩1,286 | -0.72% | 2.3만 |
|---|
| 2026.04.22 | ₩1,389 | ₩1,389 | ₩1,255 | ₩1,295 | -6.73% | 5만 |
|---|
| 2026.04.21 | ₩1,389 | ₩1,389 | ₩1,283 | ₩1,283 | -7.60% | 2만 |
|---|
| 2026.04.20 | ₩1,282 | ₩1,322 | ₩1,249 | ₩1,310 | +2.19% | 2.2만 |
|---|
| 2026.04.17 | ₩1,307 | ₩1,429 | ₩1,307 | ₩1,309 | +0.10% | 1.9만 |
|---|
| 2026.04.16 | ₩1,442 | ₩1,442 | ₩1,283 | ₩1,334 | -7.50% | 6.5만 |
|---|
| 2026.04.15 | ₩1,362 | ₩1,656 | ₩1,335 | ₩1,496 | +9.80% | 18.1만 |
|---|
| 2026.04.14 | ₩1,269 | ₩1,362 | ₩1,257 | ₩1,362 | +7.37% | 5.8만 |
|---|
| 2026.04.13 | ₩1,242 | ₩1,263 | ₩1,242 | ₩1,255 | +1.08% | 5.8만 |
|---|
| 2026.04.10 | ₩1,215 | ₩1,247 | ₩1,215 | ₩1,247 | +2.64% | 9.2천 |
|---|
| 2026.04.09 | ₩1,229 | ₩1,267 | ₩1,215 | ₩1,239 | +0.87% | 2.8만 |
|---|
| 2026.04.08 | ₩1,201 | ₩1,242 | ₩1,201 | ₩1,242 | +3.45% | 1.2만 |
|---|
| 2026.04.07 | ₩1,183 | ₩1,202 | ₩1,163 | ₩1,191 | +0.68% | 1.1만 |
|---|
| 2026.04.06 | ₩1,144 | ₩1,222 | ₩1,144 | ₩1,219 | +6.53% | 1.5만 |
|---|
| 2026.04.02 | ₩1,189 | ₩1,189 | ₩1,150 | ₩1,170 | -1.57% | 1만 |
|---|
| 2026.04.01 | ₩1,193 | ₩1,203 | ₩1,149 | ₩1,182 | -0.90% | 2만 |
|---|
| 2026.03.31 | ₩1,175 | ₩1,229 | ₩1,155 | ₩1,155 | -1.70% | 7.9천 |
|---|
| 2026.03.30 | ₩1,189 | ₩1,213 | ₩1,155 | ₩1,155 | -2.81% | 2.7만 |
|---|
| 2026.03.27 | ₩1,215 | ₩1,250 | ₩1,182 | ₩1,182 | -2.75% | 6천 |
|---|
| 2026.03.26 | ₩1,259 | ₩1,259 | ₩1,215 | ₩1,215 | -3.50% | 6.3천 |
|---|
| 2026.03.25 | ₩1,255 | ₩1,282 | ₩1,215 | ₩1,259 | +0.32% | 4.2만 |
|---|
| 2026.03.24 | ₩1,215 | ₩1,242 | ₩1,215 | ₩1,215 | 0.00% | 5.2천 |
|---|
| 2026.03.23 | ₩1,229 | ₩1,269 | ₩1,215 | ₩1,241 | +0.98% | 2.3만 |
|---|
| 2026.03.20 | ₩1,202 | ₩1,282 | ₩1,191 | ₩1,269 | +5.56% | 5.6만 |
|---|
| 2026.03.19 | ₩1,249 | ₩1,269 | ₩1,229 | ₩1,229 | -1.60% | 2만 |
|---|
| 2026.03.18 | ₩1,322 | ₩1,322 | ₩1,213 | ₩1,269 | -4.04% | 3만 |
|---|
| 2026.03.17 | ₩1,229 | ₩1,362 | ₩1,149 | ₩1,342 | +9.24% | 11.3만 |
|---|
| 2026.03.16 | ₩1,229 | ₩1,269 | ₩1,136 | ₩1,190 | -3.15% | 12.5만 |
|---|
| 2026.03.13 | ₩1,249 | ₩1,299 | ₩1,249 | ₩1,251 | +0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩1,230 | ₩1,335 | ₩1,230 | ₩1,282 | +4.23% | 4.4만 |
|---|
| 2026.03.11 | ₩1,269 | ₩1,295 | ₩1,238 | ₩1,249 | -1.58% | 8.9천 |
|---|
| 2026.03.10 | ₩1,202 | ₩1,335 | ₩1,173 | ₩1,247 | +3.78% | 3.7만 |
|---|
| 2026.03.09 | ₩1,229 | ₩1,322 | ₩1,202 | ₩1,202 | -2.17% | 6.1만 |
|---|
| 2026.03.06 | ₩1,235 | ₩1,298 | ₩1,229 | ₩1,238 | +0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩1,229 | ₩1,273 | ₩1,229 | ₩1,242 | +1.09% | 6.6천 |
|---|
| 2026.03.04 | ₩1,278 | ₩1,309 | ₩1,231 | ₩1,242 | -2.82% | 3.2만 |
|---|
| 2026.03.03 | ₩1,335 | ₩1,335 | ₩1,269 | ₩1,309 | -2.00% | 6.6천 |
|---|
| 2026.03.02 | ₩1,269 | ₩1,335 | ₩1,269 | ₩1,335 | +5.26% | 9.7천 |
|---|
| 2026.02.27 | ₩1,335 | ₩1,362 | ₩1,255 | ₩1,295 | -3.00% | 3.2만 |
|---|
| 2026.02.26 | ₩1,157 | ₩1,402 | ₩1,157 | ₩1,362 | +17.78% | 9.9만 |
|---|
| 2026.02.25 | ₩1,162 | ₩1,207 | ₩1,155 | ₩1,186 | +2.07% | 4.9천 |
|---|
| 2026.02.24 | ₩1,175 | ₩1,207 | ₩1,175 | ₩1,181 | +0.45% | 1.4만 |
|---|
| 2026.02.23 | ₩1,162 | ₩1,225 | ₩1,155 | ₩1,210 | +4.14% | 3만 |
|---|
| 2026.02.20 | ₩1,202 | ₩1,233 | ₩1,162 | ₩1,162 | -3.33% | 1.6만 |
|---|
| 2026.02.19 | ₩1,262 | ₩1,283 | ₩1,202 | ₩1,235 | -2.12% | 5.5천 |
|---|
| 2026.02.18 | ₩1,185 | ₩1,306 | ₩1,162 | ₩1,205 | +1.69% | 4만 |
|---|
| 2026.02.17 | ₩1,189 | ₩1,249 | ₩1,182 | ₩1,182 | -0.56% | 1.6만 |
|---|
| 2026.02.13 | ₩1,189 | ₩1,253 | ₩1,189 | ₩1,202 | +1.12% | 2.3만 |
|---|
| 2026.02.12 | ₩1,175 | ₩1,255 | ₩1,162 | ₩1,189 | +1.14% | 10.7만 |
|---|
| 2026.02.11 | ₩1,203 | ₩1,255 | ₩1,142 | ₩1,175 | -2.33% | 1만 |
|---|
| 2026.02.10 | ₩1,175 | ₩1,242 | ₩1,165 | ₩1,203 | +2.39% | 5.8천 |
|---|
| 2026.02.09 | ₩1,122 | ₩1,215 | ₩1,122 | ₩1,202 | +7.14% | 1.9만 |
|---|
| 2026.02.06 | ₩1,042 | ₩1,162 | ₩1,042 | ₩1,096 | +5.26% | 2.9만 |
|---|
| 2026.02.05 | ₩1,162 | ₩1,165 | ₩1,040 | ₩1,042 | -10.34% | 6.1만 |
|---|
| 2026.02.04 | ₩1,242 | ₩1,269 | ₩1,182 | ₩1,182 | -4.84% | 3.2만 |
|---|
| 2026.02.03 | ₩1,242 | ₩1,349 | ₩1,229 | ₩1,242 | 0.00% | 4만 |
|---|
| 2026.02.02 | ₩1,289 | ₩1,309 | ₩1,246 | ₩1,246 | -3.32% | 1.7만 |
|---|
| 2026.01.30 | ₩1,254 | ₩1,302 | ₩1,211 | ₩1,215 | -3.09% | 2.5만 |
|---|
| 2026.01.29 | ₩1,322 | ₩1,322 | ₩1,269 | ₩1,282 | -3.03% | 1.8만 |
|---|
| 2026.01.28 | ₩1,335 | ₩1,356 | ₩1,295 | ₩1,303 | -2.40% | 1.7만 |
|---|
| 2026.01.27 | ₩1,416 | ₩1,442 | ₩1,326 | ₩1,349 | -4.72% | 5.2만 |
|---|
| 2026.01.26 | ₩1,482 | ₩1,536 | ₩1,349 | ₩1,349 | -9.01% | 3.8만 |
|---|
| 2026.01.23 | ₩1,335 | ₩1,616 | ₩1,322 | ₩1,482 | +11.00% | 18만 |
|---|
| 2026.01.22 | ₩1,314 | ₩1,376 | ₩1,282 | ₩1,335 | +1.63% | 2.4만 |
|---|
| 2026.01.21 | ₩1,289 | ₩1,362 | ₩1,282 | ₩1,289 | 0.00% | 1.5만 |
|---|
| 2026.01.20 | ₩1,310 | ₩1,318 | ₩1,282 | ₩1,295 | -1.12% | 2.2만 |
|---|
| 2026.01.16 | ₩1,356 | ₩1,376 | ₩1,310 | ₩1,322 | -2.46% | 1.1만 |
|---|
| 2026.01.15 | ₩1,376 | ₩1,381 | ₩1,255 | ₩1,310 | -4.76% | 2.4만 |
|---|
| 2026.01.14 | ₩1,376 | ₩1,456 | ₩1,349 | ₩1,416 | +2.91% | 4만 |
|---|
| 2026.01.13 | ₩1,282 | ₩1,402 | ₩1,269 | ₩1,402 | +9.37% | 5.2만 |
|---|
| 2026.01.12 | ₩1,229 | ₩1,309 | ₩1,210 | ₩1,286 | +4.67% | 1.7만 |
|---|
| 2026.01.09 | ₩1,181 | ₩1,207 | ₩1,162 | ₩1,189 | +0.68% | 2.9만 |
|---|
| 2026.01.08 | ₩1,199 | ₩1,211 | ₩1,181 | ₩1,205 | +0.45% | 7.8천 |
|---|
| 2026.01.07 | ₩1,206 | ₩1,299 | ₩1,175 | ₩1,181 | -2.10% | 9.2천 |
|---|
| 2026.01.06 | ₩1,189 | ₩1,263 | ₩1,178 | ₩1,183 | -0.45% | 5.3만 |
|---|
| 2026.01.05 | ₩1,255 | ₩1,270 | ₩1,202 | ₩1,202 | -4.26% | 4.3만 |
|---|
| 2026.01.02 | ₩1,282 | ₩1,347 | ₩1,209 | ₩1,269 | -1.04% | 1.6만 |
|---|
| 2025.12.31 | ₩1,215 | ₩1,342 | ₩1,178 | ₩1,242 | +2.20% | 9.7만 |
|---|
| 2025.12.30 | ₩1,213 | ₩1,213 | ₩1,175 | ₩1,202 | -0.88% | 3.1만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,335 | ₩1,189 | ₩1,229 | -5.06% | 9.5만 |
|---|
| 2025.12.26 | ₩1,108 | ₩1,429 | ₩1,108 | ₩1,362 | +22.89% | 21.4만 |
|---|
| 2025.12.24 | ₩1,034 | ₩1,242 | ₩1,034 | ₩1,131 | +9.43% | 4.6만 |
|---|
| 2025.12.23 | ₩1,128 | ₩1,135 | ₩1,055 | ₩1,055 | -6.51% | 2.2만 |
|---|
| 2025.12.22 | ₩1,149 | ₩1,186 | ₩1,135 | ₩1,135 | -1.16% | 1.7만 |
|---|
| 2025.12.19 | ₩1,174 | ₩1,189 | ₩1,135 | ₩1,135 | -3.30% | 1.9만 |
|---|
| 2025.12.18 | ₩1,215 | ₩1,215 | ₩1,135 | ₩1,161 | -4.51% | 2.6만 |
|---|
| 2025.12.17 | ₩1,175 | ₩1,202 | ₩1,147 | ₩1,198 | +1.93% | 3.6만 |
|---|
| 2025.12.16 | ₩1,189 | ₩1,197 | ₩1,131 | ₩1,147 | -3.48% | 4.9만 |
|---|
| 2025.12.15 | ₩1,229 | ₩1,229 | ₩1,202 | ₩1,202 | -2.17% | 2.3만 |
|---|
| 2025.12.12 | ₩1,269 | ₩1,305 | ₩1,229 | ₩1,237 | -2.53% | 1.8만 |
|---|
| 2025.12.11 | ₩1,242 | ₩1,322 | ₩1,218 | ₩1,274 | +2.58% | 3.8만 |
|---|
| 2025.12.10 | ₩1,270 | ₩1,322 | ₩1,255 | ₩1,255 | -1.16% | 2.6만 |
|---|
| 2025.12.09 | ₩1,289 | ₩1,339 | ₩1,269 | ₩1,307 | +1.45% | 2.5만 |
|---|
| 2025.12.08 | ₩1,305 | ₩1,372 | ₩1,282 | ₩1,326 | +1.64% | 1.4만 |
|---|
| 2025.12.05 | ₩1,335 | ₩1,356 | ₩1,295 | ₩1,326 | -0.70% | 9.5천 |
|---|
| 2025.12.04 | ₩1,305 | ₩1,402 | ₩1,269 | ₩1,362 | +4.40% | 2.9만 |
|---|
| 2025.12.03 | ₩1,362 | ₩1,362 | ₩1,287 | ₩1,322 | -2.94% | 2만 |
|---|
| 2025.12.02 | ₩1,349 | ₩1,410 | ₩1,282 | ₩1,287 | -4.55% | 2.6만 |
|---|
| 2025.12.01 | ₩1,335 | ₩1,404 | ₩1,335 | ₩1,349 | +1.00% | 1.8만 |
|---|
| 2025.11.28 | ₩1,269 | ₩1,456 | ₩1,269 | ₩1,349 | +6.32% | 6만 |
|---|
| 2025.11.26 | ₩1,189 | ₩1,335 | ₩1,189 | ₩1,277 | +7.42% | 4.6만 |
|---|
| 2025.11.25 | ₩1,189 | ₩1,235 | ₩1,151 | ₩1,190 | +0.11% | 4.7만 |
|---|
| 2025.11.24 | ₩1,234 | ₩1,242 | ₩1,175 | ₩1,199 | -2.81% | 3.8만 |
|---|
| 2025.11.21 | ₩1,258 | ₩1,269 | ₩1,149 | ₩1,211 | -3.72% | 1.8만 |
|---|
| 2025.11.20 | ₩1,261 | ₩1,261 | ₩1,215 | ₩1,242 | -1.48% | 1.8만 |
|---|
| 2025.11.19 | ₩1,215 | ₩1,255 | ₩1,215 | ₩1,215 | 0.00% | 3.9만 |
|---|
| 2025.11.18 | ₩1,334 | ₩1,335 | ₩1,243 | ₩1,274 | -4.50% | 3만 |
|---|
| 2025.11.17 | ₩1,429 | ₩1,429 | ₩1,322 | ₩1,322 | -7.48% | 1.9만 |
|---|
| 2025.11.14 | ₩1,376 | ₩1,525 | ₩1,369 | ₩1,429 | +3.88% | 12.5만 |
|---|
| 2025.11.13 | ₩1,456 | ₩1,456 | ₩1,309 | ₩1,362 | -6.42% | 5.8만 |
|---|
| 2025.11.12 | ₩1,416 | ₩1,509 | ₩1,416 | ₩1,482 | +4.72% | 6.3만 |
|---|
| 2025.11.11 | ₩1,376 | ₩1,482 | ₩1,376 | ₩1,456 | +5.83% | 3.2만 |
|---|
| 2025.11.10 | ₩1,362 | ₩1,476 | ₩1,362 | ₩1,389 | +1.96% | 8.3만 |
|---|
| 2025.11.07 | ₩1,402 | ₩1,476 | ₩1,362 | ₩1,402 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩1,402 | ₩1,509 | ₩1,402 | ₩1,416 | +0.95% | 7.9만 |
|---|
| 2025.11.05 | ₩1,442 | ₩1,469 | ₩1,349 | ₩1,376 | -4.63% | 5.6만 |
|---|
| 2025.11.04 | ₩1,629 | ₩1,629 | ₩1,402 | ₩1,416 | -13.11% | 12만 |
|---|
| 2025.11.03 | ₩1,696 | ₩1,709 | ₩1,576 | ₩1,629 | -3.94% | 5.1만 |
|---|
| 2025.10.31 | ₩1,776 | ₩1,776 | ₩1,683 | ₩1,736 | -2.26% | 4.6만 |
|---|
| 2025.10.30 | ₩1,736 | ₩1,850 | ₩1,736 | ₩1,776 | +2.31% | 1.8만 |
|---|
| 2025.10.29 | ₩1,936 | ₩1,946 | ₩1,736 | ₩1,763 | -8.97% | 4.3만 |
|---|
| 2025.10.28 | ₩1,990 | ₩2,017 | ₩1,936 | ₩1,950 | -2.01% | 3.1만 |
|---|
| 2025.10.27 | ₩1,950 | ₩2,030 | ₩1,950 | ₩1,976 | +1.37% | 4만 |
|---|
| 2025.10.24 | ₩2,057 | ₩2,083 | ₩1,963 | ₩1,976 | -3.90% | 3.3만 |
|---|
| 2025.10.23 | ₩2,030 | ₩2,083 | ₩2,010 | ₩2,057 | +1.32% | 2.3만 |
|---|
| 2025.10.22 | ₩2,163 | ₩2,237 | ₩1,856 | ₩2,017 | -6.79% | 9.5만 |
|---|
| 2025.10.21 | ₩2,190 | ₩2,270 | ₩2,123 | ₩2,163 | -1.22% | 2.8만 |
|---|
| 2025.10.20 | ₩2,230 | ₩2,310 | ₩2,098 | ₩2,190 | -1.80% | 5.3만 |
|---|
| 2025.10.17 | ₩2,404 | ₩2,431 | ₩2,150 | ₩2,190 | -8.89% | 14.1만 |
|---|
| 2025.10.16 | ₩2,551 | ₩2,591 | ₩2,404 | ₩2,417 | -5.24% | 5.7만 |
|---|
| 2025.10.15 | ₩2,497 | ₩2,631 | ₩2,404 | ₩2,577 | +3.21% | 15.2만 |
|---|
| 2025.10.14 | ₩2,324 | ₩2,539 | ₩2,230 | ₩2,497 | +7.47% | 25.5만 |
|---|
| 2025.10.13 | ₩2,457 | ₩2,549 | ₩2,270 | ₩2,337 | -4.89% | 13.7만 |
|---|
| 2025.10.10 | ₩2,484 | ₩2,671 | ₩2,404 | ₩2,457 | -1.08% | 18.1만 |
|---|