시장 데이터를 불러오는 중
전체 종목
Aqua Metals, Inc. - Common Stock 과거 주가
Aqua Metals, Inc. - Common Stock · AQMS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aqua Metals, Inc. - Common Stock · AQMS · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,734 | ₩2,841 | ₩2,573 | ₩2,720 | -0.49% | 2.7만 |
| 2026.10.08 | ₩2,667 | ₩2,814 | ₩2,667 | ₩2,774 | +4.02% | 2.2만 |
| 2026.10.07 | ₩2,881 | ₩2,881 | ₩2,628 | ₩2,693 | -6.51% | 3.3만 |
| 2026.10.06 | ₩2,827 | ₩2,841 | ₩2,814 | ₩2,821 | -0.24% | 1.9만 |
| 2026.10.05 | ₩3,082 | ₩3,109 | ₩2,760 | ₩2,814 | -8.70% | 7.3만 |
| 2026.10.02 | ₩3,216 | ₩3,276 | ₩3,095 | ₩3,122 | -2.92% | 4.1만 |
| 2026.10.01 | ₩3,310 | ₩3,310 | ₩3,122 | ₩3,203 | -3.24% | 3.2만 |
| 2026.09.30 | ₩3,457 | ₩3,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,310 |
| -4.26% |
| 3.9만 |
| 2026.09.29 | ₩3,323 | ₩3,591 | ₩3,270 | ₩3,538 | +6.45% | 19.7만 |
|---|
| 2026.09.28 | ₩3,471 | ₩3,483 | ₩3,243 | ₩3,377 | -2.70% | 2.8만 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,564 | ₩3,350 | ₩3,511 | +4.80% | 1.9만 |
|---|
| 2026.09.24 | ₩3,417 | ₩3,430 | ₩3,296 | ₩3,337 | -2.35% | 1.6만 |
|---|
| 2026.09.23 | ₩3,363 | ₩3,564 | ₩3,216 | ₩3,357 | -0.20% | 3.9만 |
|---|
| 2026.09.22 | ₩3,390 | ₩3,574 | ₩3,298 | ₩3,323 | -1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩3,310 | ₩3,497 | ₩3,284 | ₩3,337 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩3,203 | ₩3,216 | ₩3,082 | ₩3,176 | -0.84% | 9.1천 |
|---|
| 2026.09.17 | ₩3,189 | ₩3,258 | ₩3,133 | ₩3,162 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩3,160 | ₩3,274 | ₩3,028 | ₩3,028 | -4.16% | 2.5만 |
|---|
| 2026.09.15 | ₩3,042 | ₩3,209 | ₩2,955 | ₩3,002 | -1.32% | 2.1만 |
|---|
| 2026.09.14 | ₩3,055 | ₩3,296 | ₩3,015 | ₩3,015 | -1.32% | 4.6만 |
|---|
| 2026.09.11 | ₩3,042 | ₩3,215 | ₩2,975 | ₩3,095 | +1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩3,296 | ₩3,309 | ₩2,894 | ₩2,975 | -9.76% | 6.4만 |
|---|
| 2026.09.09 | ₩3,819 | ₩3,913 | ₩3,216 | ₩3,223 | -15.61% | 8.7만 |
|---|
| 2026.09.08 | ₩3,846 | ₩4,020 | ₩3,765 | ₩3,953 | +2.79% | 2.1만 |
|---|
| 2026.09.04 | ₩3,926 | ₩4,020 | ₩3,806 | ₩4,020 | +2.39% | 2.5만 |
|---|
| 2026.09.03 | ₩3,913 | ₩3,966 | ₩3,846 | ₩3,873 | -1.03% | 1.9만 |
|---|
| 2026.09.02 | ₩3,724 | ₩3,873 | ₩3,724 | ₩3,832 | +2.91% | 1.2만 |
|---|
| 2026.09.01 | ₩4,007 | ₩4,007 | ₩3,752 | ₩3,806 | -5.02% | 2.8만 |
|---|
| 2026.08.31 | ₩3,725 | ₩4,020 | ₩3,631 | ₩4,007 | +7.55% | 5.2만 |
|---|
| 2026.08.28 | ₩3,765 | ₩3,859 | ₩3,631 | ₩3,658 | -2.85% | 2.3만 |
|---|
| 2026.08.27 | ₩3,819 | ₩3,819 | ₩3,631 | ₩3,765 | -1.40% | 3.1만 |
|---|
| 2026.08.26 | ₩3,832 | ₩3,920 | ₩3,712 | ₩3,819 | -0.35% | 1.7만 |
|---|
| 2026.08.25 | ₩3,819 | ₩3,980 | ₩3,685 | ₩3,819 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩3,859 | ₩4,013 | ₩3,752 | ₩3,752 | -2.78% | 8만 |
|---|
| 2026.08.21 | ₩3,619 | ₩3,899 | ₩3,619 | ₩3,765 | +4.04% | 3.2만 |
|---|
| 2026.08.20 | ₩3,564 | ₩3,658 | ₩3,512 | ₩3,625 | +1.69% | 1.9만 |
|---|
| 2026.08.19 | ₩3,551 | ₩3,658 | ₩3,524 | ₩3,578 | +0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩3,605 | ₩3,645 | ₩3,551 | ₩3,551 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩3,739 | ₩3,779 | ₩3,578 | ₩3,605 | -3.58% | 1.7만 |
|---|
| 2026.08.14 | ₩3,873 | ₩3,878 | ₩3,645 | ₩3,765 | -2.77% | 3.7만 |
|---|
| 2026.08.13 | ₩3,685 | ₩3,871 | ₩3,629 | ₩3,792 | +2.91% | 4.3만 |
|---|
| 2026.08.12 | ₩3,551 | ₩3,739 | ₩3,538 | ₩3,605 | +1.51% | 1.3만 |
|---|
| 2026.08.11 | ₩3,725 | ₩3,725 | ₩3,538 | ₩3,538 | -5.04% | 1.5만 |
|---|
| 2026.08.10 | ₩3,806 | ₩3,806 | ₩3,618 | ₩3,658 | -3.87% | 3.7만 |
|---|
| 2026.08.07 | ₩3,725 | ₩3,909 | ₩3,626 | ₩3,832 | +2.88% | 6.6만 |
|---|
| 2026.08.06 | ₩3,672 | ₩3,685 | ₩3,432 | ₩3,591 | -2.19% | 8.9천 |
|---|
| 2026.08.05 | ₩3,363 | ₩3,725 | ₩3,363 | ₩3,578 | +6.37% | 8.3만 |
|---|
| 2026.08.04 | ₩3,377 | ₩3,512 | ₩3,350 | ₩3,350 | -0.79% | 3.7만 |
|---|
| 2026.08.03 | ₩3,457 | ₩3,605 | ₩3,298 | ₩3,323 | -3.88% | 3.2만 |
|---|
| 2026.07.31 | ₩3,859 | ₩3,859 | ₩3,310 | ₩3,390 | -12.15% | 7.1만 |
|---|
| 2026.07.30 | ₩3,873 | ₩3,873 | ₩3,698 | ₩3,832 | -1.04% | 3.1만 |
|---|
| 2026.07.29 | ₩3,739 | ₩3,873 | ₩3,645 | ₩3,685 | -1.43% | 4만 |
|---|
| 2026.07.28 | ₩3,672 | ₩3,832 | ₩3,590 | ₩3,752 | +2.19% | 1.7만 |
|---|
| 2026.07.27 | ₩3,739 | ₩3,745 | ₩3,631 | ₩3,685 | -1.43% | 1.1만 |
|---|
| 2026.07.24 | ₩3,524 | ₩3,698 | ₩3,524 | ₩3,631 | +3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,605 | ₩3,759 | ₩3,524 | ₩3,564 | -1.12% | 1.2만 |
|---|
| 2026.07.22 | ₩3,662 | ₩3,786 | ₩3,631 | ₩3,658 | -0.11% | 1.3만 |
|---|
| 2026.07.21 | ₩3,832 | ₩3,886 | ₩3,635 | ₩3,752 | -2.10% | 2만 |
|---|
| 2026.07.20 | ₩3,591 | ₩3,819 | ₩3,524 | ₩3,765 | +4.85% | 3.1만 |
|---|
| 2026.07.17 | ₩3,591 | ₩3,591 | ₩3,444 | ₩3,511 | -2.24% | 2.7만 |
|---|
| 2026.07.16 | ₩3,618 | ₩3,698 | ₩3,511 | ₩3,538 | -2.22% | 2.8만 |
|---|
| 2026.07.15 | ₩3,618 | ₩3,913 | ₩3,591 | ₩3,698 | +2.22% | 9.9만 |
|---|
| 2026.07.14 | ₩3,511 | ₩3,685 | ₩3,511 | ₩3,685 | +4.96% | 3.1만 |
|---|
| 2026.07.13 | ₩3,477 | ₩3,641 | ₩3,457 | ₩3,497 | +0.58% | 2.4만 |
|---|
| 2026.07.10 | ₩3,672 | ₩3,672 | ₩3,444 | ₩3,551 | -3.28% | 2.9만 |
|---|
| 2026.07.09 | ₩3,725 | ₩3,725 | ₩3,511 | ₩3,605 | -3.24% | 2.9만 |
|---|
| 2026.07.08 | ₩3,712 | ₩3,752 | ₩3,538 | ₩3,672 | -1.08% | 7.9만 |
|---|
| 2026.07.07 | ₩3,685 | ₩3,795 | ₩3,645 | ₩3,712 | +0.73% | 3.8만 |
|---|
| 2026.07.06 | ₩3,926 | ₩3,980 | ₩3,792 | ₩3,792 | -3.41% | 4.2만 |
|---|
| 2026.07.02 | ₩4,141 | ₩4,141 | ₩3,808 | ₩3,873 | -6.47% | 3만 |
|---|
| 2026.07.01 | ₩3,926 | ₩4,058 | ₩3,899 | ₩3,980 | +1.37% | 2.6만 |
|---|
| 2026.06.30 | ₩4,007 | ₩4,007 | ₩3,752 | ₩3,873 | -3.34% | 6.2만 |
|---|
| 2026.06.29 | ₩3,953 | ₩4,123 | ₩3,819 | ₩3,980 | +0.68% | 3만 |
|---|
| 2026.06.26 | ₩3,806 | ₩4,007 | ₩3,806 | ₩3,893 | +2.29% | 2.5만 |
|---|
| 2026.06.25 | ₩4,047 | ₩4,067 | ₩3,812 | ₩3,859 | -4.64% | 6.8만 |
|---|
| 2026.06.24 | ₩4,194 | ₩4,301 | ₩3,953 | ₩4,047 | -3.51% | 4.5만 |
|---|
| 2026.06.23 | ₩4,221 | ₩4,395 | ₩4,181 | ₩4,194 | -0.63% | 3.7만 |
|---|
| 2026.06.22 | ₩4,516 | ₩4,516 | ₩4,100 | ₩4,221 | -6.53% | 4.2만 |
|---|
| 2026.06.18 | ₩4,476 | ₩4,476 | ₩4,181 | ₩4,409 | -1.50% | 6.2만 |
|---|
| 2026.06.17 | ₩4,502 | ₩4,650 | ₩4,335 | ₩4,342 | -3.57% | 8.7만 |
|---|
| 2026.06.16 | ₩4,422 | ₩4,594 | ₩4,212 | ₩4,462 | +0.91% | 10.7만 |
|---|
| 2026.06.15 | ₩3,832 | ₩4,690 | ₩3,685 | ₩4,422 | +15.38% | 41.2만 |
|---|
| 2026.06.12 | ₩3,779 | ₩3,940 | ₩3,484 | ₩3,685 | -2.48% | 21.8만 |
|---|
| 2026.06.11 | ₩4,033 | ₩4,328 | ₩3,363 | ₩3,712 | -7.97% | 242만 |
|---|
| 2026.06.10 | ₩4,659 | ₩4,677 | ₩4,435 | ₩4,435 | -4.80% | 2.9만 |
|---|
| 2026.06.09 | ₩4,824 | ₩4,864 | ₩4,208 | ₩4,449 | -7.78% | 8만 |
|---|
| 2026.06.08 | ₩4,811 | ₩4,878 | ₩4,636 | ₩4,757 | -1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩5,186 | ₩5,186 | ₩4,643 | ₩4,677 | -9.82% | 8.2만 |
|---|
| 2026.06.04 | ₩5,119 | ₩5,333 | ₩5,105 | ₩5,213 | +1.83% | 4.1만 |
|---|
| 2026.06.03 | ₩5,172 | ₩5,213 | ₩5,065 | ₩5,119 | -1.04% | 5.4만 |
|---|
| 2026.06.02 | ₩5,427 | ₩5,427 | ₩5,092 | ₩5,199 | -4.20% | 5.1만 |
|---|
| 2026.06.01 | ₩5,655 | ₩5,655 | ₩5,400 | ₩5,427 | -4.03% | 5.9만 |
|---|
| 2026.05.29 | ₩5,481 | ₩5,722 | ₩5,360 | ₩5,655 | +3.18% | 4.2만 |
|---|
| 2026.05.28 | ₩5,414 | ₩5,702 | ₩5,280 | ₩5,467 | +0.99% | 8.8만 |
|---|
| 2026.05.27 | ₩5,494 | ₩5,494 | ₩5,333 | ₩5,414 | -1.46% | 3.5만 |
|---|
| 2026.05.26 | ₩5,467 | ₩5,481 | ₩5,347 | ₩5,454 | -0.25% | 8.2만 |
|---|
| 2026.05.22 | ₩5,266 | ₩5,495 | ₩5,266 | ₩5,306 | +0.76% | 3.5만 |
|---|
| 2026.05.21 | ₩5,159 | ₩5,373 | ₩5,159 | ₩5,320 | +3.12% | 3만 |
|---|
| 2026.05.20 | ₩5,225 | ₩5,427 | ₩5,159 | ₩5,266 | +0.80% | 3.3만 |
|---|
| 2026.05.19 | ₩5,239 | ₩5,387 | ₩5,092 | ₩5,239 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩5,561 | ₩5,635 | ₩5,226 | ₩5,347 | -3.86% | 5.8만 |
|---|
| 2026.05.15 | ₩6,151 | ₩6,164 | ₩5,521 | ₩5,521 | -10.24% | 5.8만 |
|---|
| 2026.05.14 | ₩6,727 | ₩6,915 | ₩6,097 | ₩6,191 | -7.97% | 10만 |
|---|
| 2026.05.13 | ₩6,687 | ₩6,969 | ₩6,338 | ₩6,714 | +0.40% | 7.2만 |
|---|
| 2026.05.12 | ₩6,566 | ₩6,633 | ₩6,244 | ₩6,539 | -0.41% | 5.2만 |
|---|
| 2026.05.11 | ₩6,499 | ₩6,982 | ₩6,432 | ₩6,579 | +1.24% | 3.2만 |
|---|
| 2026.05.08 | ₩6,995 | ₩6,995 | ₩6,432 | ₩6,472 | -7.47% | 8.7만 |
|---|
| 2026.05.07 | ₩7,518 | ₩7,518 | ₩6,848 | ₩6,888 | -8.38% | 4.5만 |
|---|
| 2026.05.06 | ₩7,330 | ₩7,558 | ₩6,995 | ₩7,504 | +2.38% | 5.7만 |
|---|
| 2026.05.05 | ₩7,236 | ₩7,357 | ₩7,035 | ₩7,263 | +0.37% | 2.8만 |
|---|
| 2026.05.04 | ₩6,928 | ₩7,504 | ₩6,821 | ₩7,129 | +2.90% | 11.2만 |
|---|
| 2026.05.01 | ₩6,874 | ₩7,102 | ₩6,646 | ₩6,928 | +0.78% | 6.7만 |
|---|
| 2026.04.30 | ₩6,164 | ₩7,102 | ₩6,137 | ₩6,874 | +11.52% | 16.4만 |
|---|
| 2026.04.29 | ₩6,070 | ₩6,164 | ₩5,775 | ₩6,164 | +1.55% | 5.1만 |
|---|
| 2026.04.28 | ₩6,164 | ₩6,405 | ₩5,990 | ₩6,097 | -1.09% | 5.1만 |
|---|
| 2026.04.27 | ₩6,298 | ₩6,298 | ₩5,896 | ₩6,164 | -2.13% | 2.9만 |
|---|
| 2026.04.24 | ₩5,923 | ₩6,244 | ₩5,842 | ₩6,244 | +5.43% | 3.2만 |
|---|
| 2026.04.23 | ₩6,191 | ₩6,191 | ₩5,762 | ₩5,896 | -4.76% | 3.6만 |
|---|
| 2026.04.22 | ₩6,030 | ₩6,273 | ₩5,976 | ₩6,258 | +3.78% | 5만 |
|---|
| 2026.04.21 | ₩6,084 | ₩6,218 | ₩5,793 | ₩5,883 | -3.30% | 4.2만 |
|---|
| 2026.04.20 | ₩5,963 | ₩6,247 | ₩5,923 | ₩6,084 | +2.02% | 4만 |
|---|
| 2026.04.17 | ₩5,909 | ₩6,445 | ₩5,856 | ₩5,896 | -0.23% | 9.3만 |
|---|
| 2026.04.16 | ₩5,749 | ₩5,934 | ₩5,588 | ₩5,869 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,775 | ₩5,360 | ₩5,775 | +7.75% | 4.2만 |
|---|
| 2026.04.14 | ₩5,360 | ₩5,473 | ₩5,226 | ₩5,400 | +0.75% | 3.6만 |
|---|
| 2026.04.13 | ₩5,306 | ₩5,360 | ₩5,172 | ₩5,253 | -1.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,461 | ₩5,494 | ₩5,159 | ₩5,253 | -3.80% | 2.1만 |
|---|
| 2026.04.09 | ₩5,320 | ₩5,461 | ₩5,229 | ₩5,293 | -0.50% | 2.1만 |
|---|
| 2026.04.08 | ₩5,186 | ₩5,494 | ₩5,052 | ₩5,454 | +5.17% | 8.1만 |
|---|
| 2026.04.07 | ₩5,333 | ₩5,333 | ₩4,892 | ₩5,065 | -5.03% | 4.7만 |
|---|
| 2026.04.06 | ₩5,092 | ₩5,280 | ₩5,012 | ₩5,159 | +1.32% | 2.8만 |
|---|
| 2026.04.02 | ₩5,239 | ₩5,521 | ₩5,000 | ₩5,186 | -1.02% | 3.7만 |
|---|
| 2026.04.01 | ₩5,481 | ₩5,625 | ₩5,132 | ₩5,400 | -1.47% | 4.8만 |
|---|
| 2026.03.31 | ₩5,280 | ₩5,950 | ₩5,179 | ₩5,735 | +8.63% | 7.2만 |
|---|
| 2026.03.30 | ₩4,864 | ₩5,158 | ₩4,824 | ₩5,025 | +3.31% | 2.5만 |
|---|
| 2026.03.27 | ₩5,025 | ₩5,132 | ₩4,717 | ₩4,864 | -3.20% | 3.4만 |
|---|
| 2026.03.26 | ₩5,521 | ₩5,534 | ₩4,971 | ₩5,119 | -7.28% | 4.4만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,548 | ₩5,347 | ₩5,521 | +3.00% | 1.7만 |
|---|
| 2026.03.24 | ₩5,481 | ₩5,869 | ₩5,226 | ₩5,226 | -4.65% | 6.8만 |
|---|
| 2026.03.23 | ₩6,003 | ₩6,003 | ₩5,360 | ₩5,548 | -7.59% | 4.3만 |
|---|
| 2026.03.20 | ₩5,869 | ₩5,869 | ₩5,548 | ₩5,762 | -1.83% | 4.4만 |
|---|
| 2026.03.19 | ₩5,896 | ₩5,896 | ₩5,628 | ₩5,695 | -3.41% | 3.7만 |
|---|
| 2026.03.18 | ₩6,164 | ₩6,164 | ₩5,802 | ₩6,017 | -2.39% | 3.7만 |
|---|
| 2026.03.17 | ₩6,097 | ₩6,311 | ₩6,070 | ₩6,164 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩6,164 | ₩6,405 | ₩6,057 | ₩6,084 | -1.30% | 2.5만 |
|---|
| 2026.03.13 | ₩6,459 | ₩6,673 | ₩6,191 | ₩6,244 | -3.32% | 4만 |
|---|
| 2026.03.12 | ₩6,365 | ₩6,645 | ₩6,285 | ₩6,593 | +3.58% | 2.1만 |
|---|
| 2026.03.11 | ₩6,352 | ₩6,492 | ₩6,298 | ₩6,432 | +1.27% | 1.2만 |
|---|
| 2026.03.10 | ₩6,365 | ₩6,673 | ₩6,258 | ₩6,325 | -0.63% | 5.1만 |
|---|
| 2026.03.09 | ₩6,231 | ₩6,640 | ₩6,110 | ₩6,566 | +5.38% | 4.6만 |
|---|
| 2026.03.06 | ₩6,285 | ₩6,667 | ₩6,244 | ₩6,392 | +1.71% | 2.2만 |
|---|
| 2026.03.05 | ₩6,432 | ₩6,680 | ₩6,314 | ₩6,472 | +0.62% | 2.3만 |
|---|
| 2026.03.04 | ₩6,419 | ₩6,700 | ₩6,137 | ₩6,606 | +2.92% | 6.2만 |
|---|
| 2026.03.03 | ₩6,365 | ₩6,553 | ₩6,084 | ₩6,553 | +2.95% | 3.8만 |
|---|
| 2026.03.02 | ₩6,472 | ₩6,573 | ₩6,365 | ₩6,526 | +0.83% | 3.2만 |
|---|
| 2026.02.27 | ₩6,620 | ₩6,767 | ₩6,378 | ₩6,566 | -0.81% | 2.4만 |
|---|
| 2026.02.26 | ₩6,794 | ₩6,955 | ₩6,499 | ₩6,754 | -0.59% | 4.8만 |
|---|
| 2026.02.25 | ₩6,727 | ₩6,901 | ₩6,472 | ₩6,821 | +1.39% | 3.8만 |
|---|
| 2026.02.24 | ₩6,151 | ₩6,834 | ₩6,128 | ₩6,781 | +10.24% | 5.4만 |
|---|
| 2026.02.23 | ₩6,378 | ₩6,392 | ₩6,192 | ₩6,352 | -0.42% | 2.5만 |
|---|
| 2026.02.20 | ₩6,365 | ₩6,486 | ₩6,177 | ₩6,419 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩6,325 | ₩6,392 | ₩6,183 | ₩6,378 | +0.85% | 2.1만 |
|---|
| 2026.02.18 | ₩6,137 | ₩6,512 | ₩6,137 | ₩6,352 | +3.49% | 3.2만 |
|---|
| 2026.02.17 | ₩6,204 | ₩6,289 | ₩5,856 | ₩6,204 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩5,883 | ₩6,405 | ₩5,698 | ₩6,325 | +7.52% | 7.9만 |
|---|
| 2026.02.12 | ₩5,789 | ₩5,883 | ₩5,373 | ₩5,842 | +0.93% | 11.9만 |
|---|
| 2026.02.11 | ₩6,030 | ₩6,298 | ₩5,521 | ₩5,789 | -4.00% | 44.1만 |
|---|
| 2026.02.10 | ₩6,553 | ₩6,553 | ₩6,164 | ₩6,218 | -5.11% | 3.7만 |
|---|
| 2026.02.09 | ₩6,325 | ₩6,590 | ₩6,231 | ₩6,459 | +2.12% | 4.2만 |
|---|
| 2026.02.06 | ₩5,695 | ₩6,392 | ₩5,695 | ₩6,392 | +12.24% | 8.2만 |
|---|
| 2026.02.05 | ₩6,070 | ₩6,231 | ₩5,641 | ₩5,655 | -6.84% | 8.9만 |
|---|
| 2026.02.04 | ₩6,472 | ₩6,606 | ₩5,909 | ₩6,218 | -3.93% | 8.5만 |
|---|
| 2026.02.03 | ₩6,499 | ₩6,767 | ₩6,191 | ₩6,553 | +0.82% | 17.4만 |
|---|
| 2026.02.02 | ₩6,365 | ₩6,660 | ₩6,365 | ₩6,486 | +1.89% | 7.3만 |
|---|
| 2026.01.30 | ₩6,781 | ₩6,901 | ₩6,325 | ₩6,392 | -5.73% | 11.7만 |
|---|
| 2026.01.29 | ₩7,102 | ₩7,102 | ₩6,512 | ₩6,982 | -1.70% | 12.5만 |
|---|
| 2026.01.28 | ₩7,276 | ₩7,424 | ₩6,928 | ₩7,062 | -2.95% | 11.3만 |
|---|
| 2026.01.27 | ₩6,915 | ₩7,410 | ₩6,781 | ₩7,276 | +5.23% | 16.5만 |
|---|
| 2026.01.26 | ₩7,116 | ₩7,156 | ₩6,848 | ₩6,955 | -2.26% | 14.6만 |
|---|
| 2026.01.23 | ₩7,223 | ₩7,343 | ₩6,579 | ₩6,740 | -6.68% | 41.1만 |
|---|
| 2026.01.22 | ₩7,678 | ₩7,705 | ₩6,995 | ₩7,397 | -3.66% | 51.7만 |
|---|
| 2026.01.21 | ₩9,300 | ₩10,251 | ₩7,424 | ₩7,732 | -16.86% | 1185.6만 |
|---|
| 2026.01.20 | ₩8,080 | ₩8,549 | ₩8,027 | ₩8,255 | +2.16% | 15.2만 |
|---|
| 2026.01.16 | ₩8,134 | ₩8,281 | ₩7,946 | ₩8,241 | +1.32% | 7.1만 |
|---|
| 2026.01.15 | ₩8,362 | ₩8,468 | ₩7,987 | ₩8,147 | -2.56% | 10.1만 |
|---|
| 2026.01.14 | ₩7,799 | ₩8,389 | ₩7,544 | ₩8,241 | +5.67% | 15.5만 |
|---|
| 2026.01.13 | ₩8,054 | ₩8,054 | ₩7,555 | ₩7,786 | -3.33% | 8.4만 |
|---|
| 2026.01.12 | ₩7,759 | ₩8,336 | ₩7,345 | ₩7,786 | +0.35% | 14.8만 |
|---|
| 2026.01.09 | ₩7,424 | ₩7,772 | ₩7,343 | ₩7,384 | -0.54% | 9만 |
|---|
| 2026.01.08 | ₩7,250 | ₩7,489 | ₩7,209 | ₩7,337 | +1.20% | 6.4만 |
|---|
| 2026.01.07 | ₩7,250 | ₩7,826 | ₩7,250 | ₩7,424 | +2.40% | 11.5만 |
|---|
| 2026.01.06 | ₩7,397 | ₩7,653 | ₩6,874 | ₩7,558 | +2.17% | 17.8만 |
|---|
| 2026.01.05 | ₩7,276 | ₩7,772 | ₩6,740 | ₩7,665 | +5.34% | 14만 |
|---|
| 2026.01.02 | ₩6,512 | ₩7,370 | ₩6,484 | ₩7,142 | +9.67% | 13.8만 |
|---|
| 2025.12.31 | ₩6,298 | ₩6,499 | ₩6,191 | ₩6,432 | +2.13% | 10.4만 |
|---|
| 2025.12.30 | ₩6,298 | ₩6,673 | ₩6,285 | ₩6,378 | +1.28% | 8.4만 |
|---|
| 2025.12.29 | ₩6,271 | ₩6,646 | ₩6,244 | ₩6,392 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩7,035 | ₩7,196 | ₩6,385 | ₩6,499 | -7.62% | 18만 |
|---|
| 2025.12.24 | ₩7,183 | ₩7,370 | ₩7,035 | ₩7,129 | -0.75% | 6.7만 |
|---|
| 2025.12.23 | ₩7,384 | ₩7,826 | ₩7,102 | ₩7,183 | -2.72% | 9.3만 |
|---|
| 2025.12.22 | ₩7,263 | ₩7,772 | ₩7,263 | ₩7,692 | +5.90% | 10.8만 |
|---|
| 2025.12.19 | ₩7,357 | ₩7,759 | ₩7,102 | ₩7,250 | -1.46% | 12.6만 |
|---|
| 2025.12.18 | ₩7,692 | ₩7,739 | ₩7,250 | ₩7,317 | -4.88% | 10.6만 |
|---|
| 2025.12.17 | ₩8,241 | ₩8,429 | ₩7,477 | ₩7,477 | -9.27% | 21.1만 |
|---|
| 2025.12.16 | ₩8,174 | ₩8,516 | ₩8,100 | ₩8,415 | +2.95% | 6만 |
|---|
| 2025.12.15 | ₩8,777 | ₩8,951 | ₩7,987 | ₩8,107 | -7.63% | 10.3만 |
|---|
| 2025.12.12 | ₩9,353 | ₩9,574 | ₩8,643 | ₩8,643 | -7.59% | 13.6만 |
|---|
| 2025.12.11 | ₩9,407 | ₩9,674 | ₩9,367 | ₩9,394 | -0.14% | 6.3만 |
|---|
| 2025.12.10 | ₩9,755 | ₩9,849 | ₩9,407 | ₩9,621 | -1.37% | 9.6만 |
|---|
| 2025.12.09 | ₩9,380 | ₩10,198 | ₩9,286 | ₩9,822 | +4.71% | 13.9만 |
|---|
| 2025.12.08 | ₩9,742 | ₩10,090 | ₩9,353 | ₩9,380 | -3.71% | 8.1만 |
|---|
| 2025.12.05 | ₩9,903 | ₩10,506 | ₩9,420 | ₩9,635 | -2.71% | 15.7만 |
|---|
| 2025.12.04 | ₩9,742 | ₩10,117 | ₩9,246 | ₩10,077 | +3.44% | 34.5만 |
|---|
| 2025.12.03 | ₩10,439 | ₩10,579 | ₩9,722 | ₩9,769 | -6.42% | 21.1만 |
|---|
| 2025.12.02 | ₩10,171 | ₩10,881 | ₩10,171 | ₩10,787 | +6.06% | 10만 |
|---|
| 2025.12.01 | ₩10,224 | ₩10,720 | ₩9,714 | ₩10,345 | +1.18% | 12.7만 |
|---|
| 2025.11.28 | ₩10,171 | ₩11,095 | ₩10,171 | ₩10,854 | +6.72% | 9.3만 |
|---|
| 2025.11.26 | ₩9,420 | ₩10,399 | ₩9,420 | ₩10,198 | +8.25% | 12.4만 |
|---|
| 2025.11.25 | ₩9,420 | ₩9,753 | ₩9,327 | ₩9,528 | +1.14% | 8.8만 |
|---|
| 2025.11.24 | ₩9,219 | ₩9,662 | ₩8,844 | ₩9,514 | +3.20% | 10.1만 |
|---|
| 2025.11.21 | ₩8,858 | ₩9,487 | ₩8,710 | ₩9,327 | +5.30% | 16.3만 |
|---|
| 2025.11.20 | ₩9,742 | ₩10,003 | ₩8,643 | ₩8,777 | -9.90% | 22.2만 |
|---|
| 2025.11.19 | ₩9,849 | ₩11,243 | ₩9,595 | ₩9,648 | -2.04% | 36.1만 |
|---|
| 2025.11.18 | ₩8,925 | ₩10,157 | ₩8,925 | ₩9,970 | +11.71% | 26.4만 |
|---|
| 2025.11.17 | ₩8,442 | ₩9,688 | ₩8,281 | ₩9,193 | +8.89% | 24.4만 |
|---|
| 2025.11.14 | ₩8,429 | ₩9,045 | ₩8,429 | ₩8,523 | +1.11% | 14.8만 |
|---|
| 2025.11.13 | ₩9,514 | ₩9,983 | ₩8,965 | ₩8,978 | -5.63% | 25.3만 |
|---|
| 2025.11.12 | ₩8,992 | ₩10,854 | ₩8,992 | ₩10,198 | +13.41% | 73.2만 |
|---|
| 2025.11.11 | ₩8,992 | ₩9,461 | ₩8,630 | ₩8,817 | -1.94% | 27.1만 |
|---|
| 2025.11.10 | ₩9,796 | ₩10,181 | ₩9,072 | ₩9,434 | -3.69% | 54.4만 |
|---|
| 2025.11.07 | ₩8,590 | ₩10,050 | ₩8,590 | ₩9,849 | +14.66% | 38.4만 |
|---|
| 2025.11.06 | ₩9,112 | ₩9,554 | ₩8,710 | ₩8,858 | -2.79% | 27.1만 |
|---|
| 2025.11.05 | ₩9,340 | ₩9,655 | ₩9,045 | ₩9,260 | -0.86% | 33.9만 |
|---|
| 2025.11.04 | ₩9,273 | ₩10,377 | ₩9,233 | ₩9,474 | +2.17% | 41.2만 |
|---|
| 2025.11.03 | ₩10,981 | ₩11,654 | ₩9,641 | ₩9,782 | -10.92% | 46.9만 |
|---|
| 2025.10.31 | ₩11,832 | ₩12,060 | ₩10,050 | ₩10,881 | -8.04% | 128.4만 |
|---|
| 2025.10.30 | ₩9,528 | ₩15,383 | ₩9,246 | ₩13,132 | +37.83% | 792.5만 |
|---|
| 2025.10.29 | ₩9,702 | ₩10,211 | ₩8,764 | ₩9,300 | -4.14% | 43.9만 |
|---|
| 2025.10.28 | ₩10,452 | ₩11,122 | ₩9,662 | ₩9,782 | -6.41% | 42.5만 |
|---|
| 2025.10.27 | ₩12,060 | ₩12,091 | ₩10,452 | ₩10,466 | -13.22% | 60.1만 |
|---|
| 2025.10.24 | ₩13,373 | ₩14,043 | ₩12,355 | ₩12,382 | -7.41% | 46.7만 |
|---|
| 2025.10.23 | ₩13,213 | ₩13,682 | ₩12,194 | ₩13,467 | +1.93% | 48.1만 |
|---|
| 2025.10.22 | ₩14,084 | ₩15,079 | ₩12,060 | ₩13,092 | -7.04% | 74.6만 |
|---|
| 2025.10.21 | ₩16,013 | ₩18,908 | ₩14,901 | ₩15,799 | -1.34% | 109.5만 |
|---|
| 2025.10.20 | ₩19,149 | ₩19,551 | ₩16,254 | ₩16,482 | -13.93% | 115.3만 |
|---|
| 2025.10.17 | ₩18,318 | ₩22,499 | ₩17,983 | ₩19,511 | +6.51% | 120만 |
|---|
| 2025.10.16 | ₩23,115 | ₩26,104 | ₩18,425 | ₩21,038 | -8.99% | 898.5만 |
|---|
| 2025.10.15 | ₩30,968 | ₩30,968 | ₩15,491 | ₩18,680 | -39.68% | 731만 |
|---|
| 2025.10.14 | ₩22,646 | ₩52,797 | ₩20,744 | ₩39,691 | +75.27% | 3458.4만 |
|---|
| 2025.10.13 | ₩8,509 | ₩17,715 | ₩8,509 | ₩13,280 | +56.06% | 2611.4만 |
|---|
| 2025.10.10 | ₩8,576 | ₩8,697 | ₩7,477 | ₩7,585 | -11.56% | 19.4만 |
|---|