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 | ₩1,308 | ₩1,455 | ₩1,308 | ₩1,401 | +7.14% | 11만 |
| 2026.10.08 | ₩1,254 | ₩1,308 | ₩1,201 | ₩1,300 | +3.62% | 8.6만 |
| 2026.10.07 | ₩1,148 | ₩1,268 | ₩1,094 | ₩1,233 | +7.44% | 6.4만 |
| 2026.10.06 | ₩1,176 | ₩1,268 | ₩1,161 | ₩1,168 | -0.68% | 6.1만 |
| 2026.10.05 | ₩1,197 | ₩1,268 | ₩1,181 | ₩1,182 | -1.23% | 5.7만 |
| 2026.10.02 | ₩1,257 | ₩1,294 | ₩1,188 | ₩1,234 | -1.80% | 7.7만 |
| 2026.10.01 | ₩1,228 | ₩1,321 | ₩1,214 | ₩1,214 | -1.09% | 6.2만 |
| 2026.09.30 | ₩1,268 | ₩1,268 | ₩1,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,236 |
| -2.53% |
| 2만 |
| 2026.09.29 | ₩1,228 | ₩1,306 | ₩1,228 | ₩1,264 | +2.93% | 3.5만 |
|---|
| 2026.09.28 | ₩1,281 | ₩1,328 | ₩1,230 | ₩1,266 | -1.15% | 3.4만 |
|---|
| 2026.09.25 | ₩1,254 | ₩1,401 | ₩1,254 | ₩1,268 | +1.06% | 11.2만 |
|---|
| 2026.09.24 | ₩1,415 | ₩1,601 | ₩1,161 | ₩1,176 | -16.89% | 67.1만 |
|---|
| 2026.09.23 | ₩1,455 | ₩1,468 | ₩1,308 | ₩1,388 | -4.59% | 8만 |
|---|
| 2026.09.22 | ₩1,455 | ₩1,655 | ₩1,448 | ₩1,455 | 0.00% | 26만 |
|---|
| 2026.09.21 | ₩1,508 | ₩1,548 | ₩1,468 | ₩1,481 | -1.77% | 1.7만 |
|---|
| 2026.09.18 | ₩1,521 | ₩1,561 | ₩1,481 | ₩1,521 | 0.00% | 3.1만 |
|---|
| 2026.09.17 | ₩1,521 | ₩1,535 | ₩1,481 | ₩1,508 | -0.88% | 1.9만 |
|---|
| 2026.09.16 | ₩1,455 | ₩1,535 | ₩1,441 | ₩1,481 | +1.83% | 2.4만 |
|---|
| 2026.09.15 | ₩1,508 | ₩1,508 | ₩1,428 | ₩1,468 | -2.65% | 1.5만 |
|---|
| 2026.09.14 | ₩1,588 | ₩1,608 | ₩1,535 | ₩1,535 | -3.36% | 4.4만 |
|---|
| 2026.09.11 | ₩1,495 | ₩1,641 | ₩1,441 | ₩1,628 | +8.93% | 13.9만 |
|---|
| 2026.09.10 | ₩1,361 | ₩1,468 | ₩1,361 | ₩1,415 | +3.92% | 5.6만 |
|---|
| 2026.09.09 | ₩1,468 | ₩1,508 | ₩1,415 | ₩1,415 | -3.64% | 3.7만 |
|---|
| 2026.09.08 | ₩1,548 | ₩1,579 | ₩1,468 | ₩1,508 | -2.59% | 3.9만 |
|---|
| 2026.09.04 | ₩1,548 | ₩1,588 | ₩1,495 | ₩1,535 | -0.86% | 5.1만 |
|---|
| 2026.09.03 | ₩1,575 | ₩1,641 | ₩1,548 | ₩1,575 | 0.00% | 3.6만 |
|---|
| 2026.09.02 | ₩1,575 | ₩1,628 | ₩1,541 | ₩1,575 | 0.00% | 3.7만 |
|---|
| 2026.09.01 | ₩1,681 | ₩1,695 | ₩1,561 | ₩1,588 | -5.56% | 4.9만 |
|---|
| 2026.08.31 | ₩1,668 | ₩1,735 | ₩1,668 | ₩1,701 | +2.00% | 3.7만 |
|---|
| 2026.08.28 | ₩1,721 | ₩1,762 | ₩1,668 | ₩1,668 | -3.10% | 4.2만 |
|---|
| 2026.08.27 | ₩1,721 | ₩1,828 | ₩1,708 | ₩1,748 | +1.55% | 4.2만 |
|---|
| 2026.08.26 | ₩1,828 | ₩1,828 | ₩1,695 | ₩1,721 | -5.84% | 2.1만 |
|---|
| 2026.08.25 | ₩1,762 | ₩1,802 | ₩1,735 | ₩1,775 | +0.76% | 4만 |
|---|
| 2026.08.24 | ₩1,762 | ₩1,788 | ₩1,695 | ₩1,748 | -0.76% | 5.2만 |
|---|
| 2026.08.21 | ₩1,735 | ₩1,788 | ₩1,695 | ₩1,748 | +0.77% | 4.6만 |
|---|
| 2026.08.20 | ₩1,802 | ₩1,842 | ₩1,721 | ₩1,748 | -2.96% | 5.1만 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,828 | ₩1,708 | ₩1,775 | -1.48% | 12.2만 |
|---|
| 2026.08.18 | ₩1,908 | ₩1,908 | ₩1,775 | ₩1,842 | -3.50% | 6.7만 |
|---|
| 2026.08.17 | ₩1,935 | ₩1,948 | ₩1,828 | ₩1,868 | -3.45% | 11만 |
|---|
| 2026.08.14 | ₩1,962 | ₩2,162 | ₩1,935 | ₩1,982 | +1.02% | 27.5만 |
|---|
| 2026.08.13 | ₩1,948 | ₩2,060 | ₩1,855 | ₩2,002 | +2.74% | 13.1만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,135 | ₩1,775 | ₩1,842 | -8.61% | 37.1만 |
|---|
| 2026.08.11 | ₩1,828 | ₩2,189 | ₩1,775 | ₩1,988 | +8.76% | 88.7만 |
|---|
| 2026.08.10 | ₩1,521 | ₩1,882 | ₩1,495 | ₩1,828 | +20.18% | 126.1만 |
|---|
| 2026.08.07 | ₩1,695 | ₩1,975 | ₩1,408 | ₩1,561 | -7.87% | 1426.8만 |
|---|
| 2026.08.06 | ₩1,388 | ₩1,628 | ₩1,375 | ₩1,428 | +2.88% | 1157.4만 |
|---|
| 2026.08.05 | ₩1,188 | ₩1,334 | ₩1,188 | ₩1,321 | +11.24% | 4.9만 |
|---|
| 2026.08.04 | ₩1,228 | ₩1,228 | ₩1,188 | ₩1,214 | -1.09% | 1.6만 |
|---|
| 2026.08.03 | ₩1,189 | ₩1,228 | ₩1,174 | ₩1,228 | +3.25% | 1.4만 |
|---|
| 2026.07.31 | ₩1,228 | ₩1,228 | ₩1,189 | ₩1,209 | -1.52% | 4.3천 |
|---|
| 2026.07.30 | ₩1,241 | ₩1,244 | ₩1,214 | ₩1,214 | -2.15% | 1.1만 |
|---|
| 2026.07.29 | ₩1,201 | ₩1,228 | ₩1,201 | ₩1,226 | +2.11% | 2.5만 |
|---|
| 2026.07.28 | ₩1,189 | ₩1,229 | ₩1,174 | ₩1,228 | +3.25% | 1.2만 |
|---|
| 2026.07.27 | ₩1,190 | ₩1,214 | ₩1,176 | ₩1,201 | +0.90% | 1.2만 |
|---|
| 2026.07.24 | ₩1,241 | ₩1,256 | ₩1,174 | ₩1,214 | -2.15% | 2.1만 |
|---|
| 2026.07.23 | ₩1,281 | ₩1,334 | ₩1,241 | ₩1,256 | -1.98% | 1.4만 |
|---|
| 2026.07.22 | ₩1,264 | ₩1,314 | ₩1,236 | ₩1,261 | -0.21% | 4.8천 |
|---|
| 2026.07.21 | ₩1,230 | ₩1,300 | ₩1,230 | ₩1,281 | +4.12% | 4천 |
|---|
| 2026.07.20 | ₩1,268 | ₩1,280 | ₩1,264 | ₩1,264 | -0.32% | 4.4천 |
|---|
| 2026.07.17 | ₩1,348 | ₩1,348 | ₩1,268 | ₩1,294 | -3.96% | 7.9천 |
|---|
| 2026.07.16 | ₩1,348 | ₩1,361 | ₩1,268 | ₩1,294 | -3.96% | 4.5만 |
|---|
| 2026.07.15 | ₩1,294 | ₩1,321 | ₩1,241 | ₩1,321 | +2.06% | 4.7만 |
|---|
| 2026.07.14 | ₩1,262 | ₩1,281 | ₩1,228 | ₩1,281 | +1.48% | 3.5만 |
|---|
| 2026.07.13 | ₩1,348 | ₩1,348 | ₩1,268 | ₩1,322 | -1.88% | 2.1만 |
|---|
| 2026.07.10 | ₩1,294 | ₩1,308 | ₩1,201 | ₩1,308 | +1.03% | 2.2만 |
|---|
| 2026.07.09 | ₩1,265 | ₩1,265 | ₩1,174 | ₩1,222 | -3.38% | 3.8만 |
|---|
| 2026.07.08 | ₩1,401 | ₩1,401 | ₩1,202 | ₩1,254 | -10.48% | 37.5만 |
|---|
| 2026.07.07 | ₩1,361 | ₩1,368 | ₩1,292 | ₩1,294 | -4.90% | 4.2만 |
|---|
| 2026.07.06 | ₩1,334 | ₩1,461 | ₩1,334 | ₩1,361 | +2.00% | 8.8천 |
|---|
| 2026.07.02 | ₩1,415 | ₩1,428 | ₩1,313 | ₩1,375 | -2.83% | 8.8천 |
|---|
| 2026.07.01 | ₩1,441 | ₩1,468 | ₩1,401 | ₩1,428 | -0.93% | 8.1천 |
|---|
| 2026.06.30 | ₩1,455 | ₩1,468 | ₩1,419 | ₩1,428 | -1.83% | 1.9만 |
|---|
| 2026.06.29 | ₩1,481 | ₩1,495 | ₩1,436 | ₩1,455 | -1.80% | 1.1만 |
|---|
| 2026.06.26 | ₩1,388 | ₩1,521 | ₩1,322 | ₩1,468 | +5.77% | 1.2만 |
|---|
| 2026.06.25 | ₩1,601 | ₩1,601 | ₩1,441 | ₩1,441 | -10.00% | 5.5만 |
|---|
| 2026.06.24 | ₩1,388 | ₩1,668 | ₩1,388 | ₩1,575 | +13.46% | 25.7만 |
|---|
| 2026.06.23 | ₩1,321 | ₩1,401 | ₩1,308 | ₩1,361 | +3.03% | 2.1만 |
|---|
| 2026.06.22 | ₩1,268 | ₩1,388 | ₩1,268 | ₩1,348 | +6.32% | 5.5만 |
|---|
| 2026.06.18 | ₩1,381 | ₩1,388 | ₩1,254 | ₩1,254 | -9.18% | 10만 |
|---|
| 2026.06.17 | ₩1,375 | ₩1,428 | ₩1,361 | ₩1,361 | -0.97% | 11.5만 |
|---|
| 2026.06.16 | ₩1,375 | ₩1,388 | ₩1,321 | ₩1,361 | -0.97% | 1.9만 |
|---|
| 2026.06.15 | ₩1,294 | ₩1,388 | ₩1,282 | ₩1,388 | +7.22% | 4.9만 |
|---|
| 2026.06.12 | ₩1,298 | ₩1,334 | ₩1,261 | ₩1,334 | +2.77% | 4.9만 |
|---|
| 2026.06.11 | ₩1,314 | ₩1,314 | ₩1,268 | ₩1,293 | -1.62% | 3.4만 |
|---|
| 2026.06.10 | ₩1,281 | ₩1,334 | ₩1,268 | ₩1,304 | +1.77% | 5.5만 |
|---|
| 2026.06.09 | ₩1,261 | ₩1,334 | ₩1,254 | ₩1,254 | -0.53% | 2.5만 |
|---|
| 2026.06.08 | ₩1,261 | ₩1,298 | ₩1,261 | ₩1,294 | +2.65% | 2.6만 |
|---|
| 2026.06.05 | ₩1,301 | ₩1,334 | ₩1,281 | ₩1,308 | +0.51% | 2.1만 |
|---|
| 2026.06.04 | ₩1,328 | ₩1,328 | ₩1,308 | ₩1,317 | -0.80% | 6.1천 |
|---|
| 2026.06.03 | ₩1,334 | ₩1,356 | ₩1,308 | ₩1,334 | 0.00% | 6천 |
|---|
| 2026.06.02 | ₩1,375 | ₩1,401 | ₩1,334 | ₩1,334 | -2.91% | 3.1만 |
|---|
| 2026.06.01 | ₩1,401 | ₩1,401 | ₩1,361 | ₩1,375 | -1.90% | 2.2만 |
|---|
| 2026.05.29 | ₩1,334 | ₩1,445 | ₩1,261 | ₩1,388 | +4.00% | 6.5만 |
|---|
| 2026.05.28 | ₩1,268 | ₩1,388 | ₩1,254 | ₩1,388 | +9.47% | 4.9만 |
|---|
| 2026.05.27 | ₩1,254 | ₩1,314 | ₩1,254 | ₩1,314 | +4.79% | 1.9만 |
|---|
| 2026.05.26 | ₩1,268 | ₩1,308 | ₩1,254 | ₩1,308 | +3.16% | 5만 |
|---|
| 2026.05.22 | ₩1,321 | ₩1,321 | ₩1,254 | ₩1,314 | -0.51% | 5.2만 |
|---|
| 2026.05.21 | ₩1,254 | ₩1,321 | ₩1,254 | ₩1,268 | +1.06% | 2.4만 |
|---|
| 2026.05.20 | ₩1,348 | ₩1,348 | ₩1,254 | ₩1,284 | -4.75% | 3.7만 |
|---|
| 2026.05.19 | ₩1,201 | ₩1,455 | ₩1,181 | ₩1,388 | +15.56% | 10.4만 |
|---|
| 2026.05.18 | ₩1,201 | ₩1,214 | ₩1,181 | ₩1,202 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩1,234 | ₩1,234 | ₩1,181 | ₩1,181 | -4.32% | 2.5만 |
|---|
| 2026.05.14 | ₩1,181 | ₩1,228 | ₩1,181 | ₩1,214 | +2.82% | 4.8만 |
|---|
| 2026.05.13 | ₩1,174 | ₩1,216 | ₩1,149 | ₩1,149 | -2.16% | 2.4만 |
|---|
| 2026.05.12 | ₩1,174 | ₩1,188 | ₩1,161 | ₩1,161 | -1.14% | 2.9만 |
|---|
| 2026.05.11 | ₩1,268 | ₩1,268 | ₩1,172 | ₩1,181 | -6.84% | 8.3만 |
|---|
| 2026.05.08 | ₩1,268 | ₩1,308 | ₩1,241 | ₩1,254 | -1.05% | 2.8만 |
|---|
| 2026.05.07 | ₩1,308 | ₩1,308 | ₩1,228 | ₩1,268 | -3.06% | 5.6만 |
|---|
| 2026.05.06 | ₩1,252 | ₩1,294 | ₩1,240 | ₩1,282 | +2.45% | 8.1만 |
|---|
| 2026.05.05 | ₩1,226 | ₩1,250 | ₩1,214 | ₩1,250 | +1.96% | 1.7만 |
|---|
| 2026.05.04 | ₩1,241 | ₩1,252 | ₩1,214 | ₩1,252 | +0.86% | 6.4만 |
|---|
| 2026.05.01 | ₩1,218 | ₩1,268 | ₩1,214 | ₩1,245 | +2.19% | 6천 |
|---|
| 2026.04.30 | ₩1,257 | ₩1,268 | ₩1,214 | ₩1,252 | -0.42% | 3.5만 |
|---|
| 2026.04.29 | ₩1,280 | ₩1,280 | ₩1,214 | ₩1,242 | -2.92% | 2.8만 |
|---|
| 2026.04.28 | ₩1,292 | ₩1,292 | ₩1,241 | ₩1,241 | -3.93% | 9.1천 |
|---|
| 2026.04.27 | ₩1,290 | ₩1,334 | ₩1,234 | ₩1,281 | -0.72% | 1.5만 |
|---|
| 2026.04.24 | ₩1,261 | ₩1,301 | ₩1,234 | ₩1,301 | +3.17% | 3.3만 |
|---|
| 2026.04.23 | ₩1,294 | ₩1,321 | ₩1,266 | ₩1,285 | -0.72% | 2.3만 |
|---|
| 2026.04.22 | ₩1,388 | ₩1,388 | ₩1,254 | ₩1,294 | -6.73% | 5만 |
|---|
| 2026.04.21 | ₩1,388 | ₩1,388 | ₩1,282 | ₩1,282 | -7.60% | 2만 |
|---|
| 2026.04.20 | ₩1,281 | ₩1,321 | ₩1,248 | ₩1,309 | +2.19% | 2.2만 |
|---|
| 2026.04.17 | ₩1,306 | ₩1,428 | ₩1,306 | ₩1,308 | +0.10% | 1.9만 |
|---|
| 2026.04.16 | ₩1,441 | ₩1,441 | ₩1,282 | ₩1,333 | -7.50% | 6.5만 |
|---|
| 2026.04.15 | ₩1,361 | ₩1,655 | ₩1,334 | ₩1,495 | +9.80% | 18.1만 |
|---|
| 2026.04.14 | ₩1,268 | ₩1,361 | ₩1,256 | ₩1,361 | +7.37% | 5.8만 |
|---|
| 2026.04.13 | ₩1,241 | ₩1,262 | ₩1,241 | ₩1,254 | +1.08% | 5.8만 |
|---|
| 2026.04.10 | ₩1,214 | ₩1,246 | ₩1,214 | ₩1,246 | +2.64% | 9.2천 |
|---|
| 2026.04.09 | ₩1,228 | ₩1,266 | ₩1,214 | ₩1,238 | +0.87% | 2.8만 |
|---|
| 2026.04.08 | ₩1,200 | ₩1,241 | ₩1,200 | ₩1,241 | +3.45% | 1.2만 |
|---|
| 2026.04.07 | ₩1,182 | ₩1,201 | ₩1,162 | ₩1,190 | +0.68% | 1.1만 |
|---|
| 2026.04.06 | ₩1,144 | ₩1,221 | ₩1,144 | ₩1,218 | +6.53% | 1.5만 |
|---|
| 2026.04.02 | ₩1,188 | ₩1,188 | ₩1,149 | ₩1,169 | -1.57% | 1만 |
|---|
| 2026.04.01 | ₩1,192 | ₩1,202 | ₩1,148 | ₩1,181 | -0.90% | 2만 |
|---|
| 2026.03.31 | ₩1,174 | ₩1,228 | ₩1,154 | ₩1,154 | -1.70% | 7.9천 |
|---|
| 2026.03.30 | ₩1,188 | ₩1,212 | ₩1,154 | ₩1,154 | -2.81% | 2.7만 |
|---|
| 2026.03.27 | ₩1,214 | ₩1,249 | ₩1,181 | ₩1,181 | -2.75% | 6천 |
|---|
| 2026.03.26 | ₩1,258 | ₩1,258 | ₩1,214 | ₩1,214 | -3.50% | 6.3천 |
|---|
| 2026.03.25 | ₩1,254 | ₩1,281 | ₩1,214 | ₩1,258 | +0.32% | 4.2만 |
|---|
| 2026.03.24 | ₩1,214 | ₩1,241 | ₩1,214 | ₩1,214 | 0.00% | 5.2천 |
|---|
| 2026.03.23 | ₩1,228 | ₩1,268 | ₩1,214 | ₩1,240 | +0.98% | 2.3만 |
|---|
| 2026.03.20 | ₩1,201 | ₩1,281 | ₩1,190 | ₩1,268 | +5.56% | 5.6만 |
|---|
| 2026.03.19 | ₩1,248 | ₩1,268 | ₩1,228 | ₩1,228 | -1.60% | 2만 |
|---|
| 2026.03.18 | ₩1,321 | ₩1,321 | ₩1,212 | ₩1,268 | -4.04% | 3만 |
|---|
| 2026.03.17 | ₩1,228 | ₩1,361 | ₩1,148 | ₩1,341 | +9.24% | 11.3만 |
|---|
| 2026.03.16 | ₩1,228 | ₩1,268 | ₩1,136 | ₩1,189 | -3.15% | 12.5만 |
|---|
| 2026.03.13 | ₩1,248 | ₩1,298 | ₩1,248 | ₩1,250 | +0.21% | 4.8만 |
|---|
| 2026.03.12 | ₩1,229 | ₩1,334 | ₩1,229 | ₩1,281 | +4.23% | 4.4만 |
|---|
| 2026.03.11 | ₩1,268 | ₩1,294 | ₩1,237 | ₩1,248 | -1.58% | 8.9천 |
|---|
| 2026.03.10 | ₩1,201 | ₩1,334 | ₩1,172 | ₩1,246 | +3.78% | 3.7만 |
|---|
| 2026.03.09 | ₩1,228 | ₩1,321 | ₩1,201 | ₩1,201 | -2.17% | 6.1만 |
|---|
| 2026.03.06 | ₩1,234 | ₩1,297 | ₩1,228 | ₩1,237 | +0.22% | 2.3만 |
|---|
| 2026.03.05 | ₩1,228 | ₩1,272 | ₩1,228 | ₩1,241 | +1.09% | 6.6천 |
|---|
| 2026.03.04 | ₩1,277 | ₩1,308 | ₩1,230 | ₩1,241 | -2.82% | 3.2만 |
|---|
| 2026.03.03 | ₩1,334 | ₩1,334 | ₩1,268 | ₩1,308 | -2.00% | 6.6천 |
|---|
| 2026.03.02 | ₩1,268 | ₩1,334 | ₩1,268 | ₩1,334 | +5.26% | 9.7천 |
|---|
| 2026.02.27 | ₩1,334 | ₩1,361 | ₩1,254 | ₩1,294 | -3.00% | 3.2만 |
|---|
| 2026.02.26 | ₩1,156 | ₩1,401 | ₩1,156 | ₩1,361 | +17.78% | 9.9만 |
|---|
| 2026.02.25 | ₩1,161 | ₩1,206 | ₩1,154 | ₩1,185 | +2.07% | 4.9천 |
|---|
| 2026.02.24 | ₩1,174 | ₩1,206 | ₩1,174 | ₩1,180 | +0.45% | 1.4만 |
|---|
| 2026.02.23 | ₩1,161 | ₩1,224 | ₩1,154 | ₩1,209 | +4.14% | 3만 |
|---|
| 2026.02.20 | ₩1,201 | ₩1,232 | ₩1,161 | ₩1,161 | -3.33% | 1.6만 |
|---|
| 2026.02.19 | ₩1,261 | ₩1,282 | ₩1,201 | ₩1,234 | -2.12% | 5.5천 |
|---|
| 2026.02.18 | ₩1,184 | ₩1,305 | ₩1,161 | ₩1,204 | +1.69% | 4만 |
|---|
| 2026.02.17 | ₩1,188 | ₩1,248 | ₩1,181 | ₩1,181 | -0.56% | 1.6만 |
|---|
| 2026.02.13 | ₩1,188 | ₩1,252 | ₩1,188 | ₩1,201 | +1.12% | 2.3만 |
|---|
| 2026.02.12 | ₩1,174 | ₩1,254 | ₩1,161 | ₩1,188 | +1.14% | 10.7만 |
|---|
| 2026.02.11 | ₩1,202 | ₩1,254 | ₩1,141 | ₩1,174 | -2.33% | 1만 |
|---|
| 2026.02.10 | ₩1,174 | ₩1,241 | ₩1,164 | ₩1,202 | +2.39% | 5.8천 |
|---|
| 2026.02.09 | ₩1,121 | ₩1,214 | ₩1,121 | ₩1,201 | +7.14% | 1.9만 |
|---|
| 2026.02.06 | ₩1,041 | ₩1,161 | ₩1,041 | ₩1,096 | +5.26% | 2.9만 |
|---|
| 2026.02.05 | ₩1,161 | ₩1,164 | ₩1,040 | ₩1,041 | -10.34% | 6.1만 |
|---|
| 2026.02.04 | ₩1,241 | ₩1,268 | ₩1,181 | ₩1,181 | -4.84% | 3.2만 |
|---|
| 2026.02.03 | ₩1,241 | ₩1,348 | ₩1,228 | ₩1,241 | 0.00% | 4만 |
|---|
| 2026.02.02 | ₩1,288 | ₩1,308 | ₩1,245 | ₩1,245 | -3.32% | 1.7만 |
|---|
| 2026.01.30 | ₩1,253 | ₩1,301 | ₩1,210 | ₩1,214 | -3.09% | 2.5만 |
|---|
| 2026.01.29 | ₩1,321 | ₩1,321 | ₩1,268 | ₩1,281 | -3.03% | 1.8만 |
|---|
| 2026.01.28 | ₩1,334 | ₩1,355 | ₩1,294 | ₩1,302 | -2.40% | 1.7만 |
|---|
| 2026.01.27 | ₩1,415 | ₩1,441 | ₩1,325 | ₩1,348 | -4.72% | 5.2만 |
|---|
| 2026.01.26 | ₩1,481 | ₩1,535 | ₩1,348 | ₩1,348 | -9.01% | 3.8만 |
|---|
| 2026.01.23 | ₩1,334 | ₩1,615 | ₩1,321 | ₩1,481 | +11.00% | 18만 |
|---|
| 2026.01.22 | ₩1,313 | ₩1,375 | ₩1,281 | ₩1,334 | +1.63% | 2.4만 |
|---|
| 2026.01.21 | ₩1,288 | ₩1,361 | ₩1,281 | ₩1,288 | 0.00% | 1.5만 |
|---|
| 2026.01.20 | ₩1,309 | ₩1,317 | ₩1,281 | ₩1,294 | -1.12% | 2.2만 |
|---|
| 2026.01.16 | ₩1,355 | ₩1,375 | ₩1,309 | ₩1,321 | -2.46% | 1.1만 |
|---|
| 2026.01.15 | ₩1,375 | ₩1,380 | ₩1,254 | ₩1,309 | -4.76% | 2.4만 |
|---|
| 2026.01.14 | ₩1,375 | ₩1,455 | ₩1,348 | ₩1,415 | +2.91% | 4만 |
|---|
| 2026.01.13 | ₩1,281 | ₩1,401 | ₩1,268 | ₩1,401 | +9.37% | 5.2만 |
|---|
| 2026.01.12 | ₩1,228 | ₩1,308 | ₩1,209 | ₩1,285 | +4.67% | 1.7만 |
|---|
| 2026.01.09 | ₩1,180 | ₩1,206 | ₩1,161 | ₩1,188 | +0.68% | 2.9만 |
|---|
| 2026.01.08 | ₩1,198 | ₩1,210 | ₩1,180 | ₩1,204 | +0.45% | 7.8천 |
|---|
| 2026.01.07 | ₩1,205 | ₩1,298 | ₩1,174 | ₩1,180 | -2.10% | 9.2천 |
|---|
| 2026.01.06 | ₩1,188 | ₩1,262 | ₩1,177 | ₩1,182 | -0.45% | 5.3만 |
|---|
| 2026.01.05 | ₩1,254 | ₩1,269 | ₩1,201 | ₩1,201 | -4.26% | 4.3만 |
|---|
| 2026.01.02 | ₩1,281 | ₩1,347 | ₩1,208 | ₩1,268 | -1.04% | 1.6만 |
|---|
| 2025.12.31 | ₩1,214 | ₩1,341 | ₩1,177 | ₩1,241 | +2.20% | 9.7만 |
|---|
| 2025.12.30 | ₩1,212 | ₩1,212 | ₩1,174 | ₩1,201 | -0.88% | 3.1만 |
|---|
| 2025.12.29 | ₩1,293 | ₩1,334 | ₩1,188 | ₩1,228 | -5.06% | 9.5만 |
|---|
| 2025.12.26 | ₩1,108 | ₩1,428 | ₩1,108 | ₩1,361 | +22.89% | 21.4만 |
|---|
| 2025.12.24 | ₩1,033 | ₩1,241 | ₩1,033 | ₩1,130 | +9.43% | 4.6만 |
|---|
| 2025.12.23 | ₩1,128 | ₩1,134 | ₩1,054 | ₩1,054 | -6.51% | 2.2만 |
|---|
| 2025.12.22 | ₩1,148 | ₩1,185 | ₩1,134 | ₩1,134 | -1.16% | 1.7만 |
|---|
| 2025.12.19 | ₩1,173 | ₩1,188 | ₩1,134 | ₩1,134 | -3.30% | 1.9만 |
|---|
| 2025.12.18 | ₩1,214 | ₩1,214 | ₩1,134 | ₩1,160 | -4.51% | 2.6만 |
|---|
| 2025.12.17 | ₩1,174 | ₩1,201 | ₩1,146 | ₩1,197 | +1.93% | 3.6만 |
|---|
| 2025.12.16 | ₩1,188 | ₩1,196 | ₩1,130 | ₩1,146 | -3.48% | 4.9만 |
|---|
| 2025.12.15 | ₩1,228 | ₩1,228 | ₩1,201 | ₩1,201 | -2.17% | 2.3만 |
|---|
| 2025.12.12 | ₩1,268 | ₩1,304 | ₩1,228 | ₩1,236 | -2.53% | 1.8만 |
|---|
| 2025.12.11 | ₩1,241 | ₩1,321 | ₩1,217 | ₩1,273 | +2.58% | 3.8만 |
|---|
| 2025.12.10 | ₩1,269 | ₩1,321 | ₩1,254 | ₩1,254 | -1.16% | 2.6만 |
|---|
| 2025.12.09 | ₩1,288 | ₩1,338 | ₩1,268 | ₩1,306 | +1.45% | 2.5만 |
|---|
| 2025.12.08 | ₩1,304 | ₩1,371 | ₩1,281 | ₩1,325 | +1.64% | 1.4만 |
|---|
| 2025.12.05 | ₩1,334 | ₩1,355 | ₩1,294 | ₩1,325 | -0.70% | 9.5천 |
|---|
| 2025.12.04 | ₩1,304 | ₩1,401 | ₩1,268 | ₩1,361 | +4.40% | 2.9만 |
|---|
| 2025.12.03 | ₩1,361 | ₩1,361 | ₩1,286 | ₩1,321 | -2.94% | 2만 |
|---|
| 2025.12.02 | ₩1,348 | ₩1,409 | ₩1,281 | ₩1,286 | -4.55% | 2.6만 |
|---|
| 2025.12.01 | ₩1,334 | ₩1,403 | ₩1,334 | ₩1,348 | +1.00% | 1.8만 |
|---|
| 2025.11.28 | ₩1,268 | ₩1,455 | ₩1,268 | ₩1,348 | +6.32% | 6만 |
|---|
| 2025.11.26 | ₩1,188 | ₩1,334 | ₩1,188 | ₩1,276 | +7.42% | 4.6만 |
|---|
| 2025.11.25 | ₩1,188 | ₩1,234 | ₩1,150 | ₩1,189 | +0.11% | 4.7만 |
|---|
| 2025.11.24 | ₩1,233 | ₩1,241 | ₩1,174 | ₩1,198 | -2.81% | 3.8만 |
|---|
| 2025.11.21 | ₩1,257 | ₩1,268 | ₩1,148 | ₩1,210 | -3.72% | 1.8만 |
|---|
| 2025.11.20 | ₩1,260 | ₩1,260 | ₩1,214 | ₩1,241 | -1.48% | 1.8만 |
|---|
| 2025.11.19 | ₩1,214 | ₩1,254 | ₩1,214 | ₩1,214 | 0.00% | 3.9만 |
|---|
| 2025.11.18 | ₩1,333 | ₩1,334 | ₩1,242 | ₩1,273 | -4.50% | 3만 |
|---|
| 2025.11.17 | ₩1,428 | ₩1,428 | ₩1,321 | ₩1,321 | -7.48% | 1.9만 |
|---|
| 2025.11.14 | ₩1,375 | ₩1,524 | ₩1,368 | ₩1,428 | +3.88% | 12.5만 |
|---|
| 2025.11.13 | ₩1,455 | ₩1,455 | ₩1,308 | ₩1,361 | -6.42% | 5.8만 |
|---|
| 2025.11.12 | ₩1,415 | ₩1,508 | ₩1,415 | ₩1,481 | +4.72% | 6.3만 |
|---|
| 2025.11.11 | ₩1,375 | ₩1,481 | ₩1,375 | ₩1,455 | +5.83% | 3.2만 |
|---|
| 2025.11.10 | ₩1,361 | ₩1,475 | ₩1,361 | ₩1,388 | +1.96% | 8.3만 |
|---|
| 2025.11.07 | ₩1,401 | ₩1,475 | ₩1,361 | ₩1,401 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,415 | +0.95% | 7.9만 |
|---|
| 2025.11.05 | ₩1,441 | ₩1,468 | ₩1,348 | ₩1,375 | -4.63% | 5.6만 |
|---|
| 2025.11.04 | ₩1,628 | ₩1,628 | ₩1,401 | ₩1,415 | -13.11% | 12만 |
|---|
| 2025.11.03 | ₩1,695 | ₩1,708 | ₩1,575 | ₩1,628 | -3.94% | 5.1만 |
|---|
| 2025.10.31 | ₩1,775 | ₩1,775 | ₩1,681 | ₩1,735 | -2.26% | 4.6만 |
|---|
| 2025.10.30 | ₩1,735 | ₩1,848 | ₩1,735 | ₩1,775 | +2.31% | 1.8만 |
|---|
| 2025.10.29 | ₩1,935 | ₩1,944 | ₩1,735 | ₩1,762 | -8.97% | 4.3만 |
|---|
| 2025.10.28 | ₩1,988 | ₩2,015 | ₩1,935 | ₩1,948 | -2.01% | 3.1만 |
|---|
| 2025.10.27 | ₩1,948 | ₩2,028 | ₩1,948 | ₩1,975 | +1.37% | 4만 |
|---|
| 2025.10.24 | ₩2,055 | ₩2,082 | ₩1,962 | ₩1,975 | -3.90% | 3.3만 |
|---|
| 2025.10.23 | ₩2,028 | ₩2,082 | ₩2,008 | ₩2,055 | +1.32% | 2.3만 |
|---|
| 2025.10.22 | ₩2,162 | ₩2,235 | ₩1,855 | ₩2,015 | -6.79% | 9.5만 |
|---|
| 2025.10.21 | ₩2,189 | ₩2,269 | ₩2,122 | ₩2,162 | -1.22% | 2.8만 |
|---|
| 2025.10.20 | ₩2,229 | ₩2,309 | ₩2,096 | ₩2,189 | -1.80% | 5.3만 |
|---|
| 2025.10.17 | ₩2,402 | ₩2,429 | ₩2,149 | ₩2,189 | -8.89% | 14.1만 |
|---|
| 2025.10.16 | ₩2,549 | ₩2,589 | ₩2,402 | ₩2,415 | -5.24% | 5.7만 |
|---|
| 2025.10.15 | ₩2,495 | ₩2,629 | ₩2,402 | ₩2,576 | +3.21% | 15.2만 |
|---|
| 2025.10.14 | ₩2,322 | ₩2,537 | ₩2,229 | ₩2,495 | +7.47% | 25.5만 |
|---|
| 2025.10.13 | ₩2,455 | ₩2,548 | ₩2,269 | ₩2,335 | -4.89% | 13.7만 |
|---|
| 2025.10.10 | ₩2,482 | ₩2,669 | ₩2,402 | ₩2,455 | -1.08% | 18.1만 |
|---|