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 | ₩2,726 | ₩2,833 | ₩2,565 | ₩2,712 | -0.49% | 2.7만 |
| 2026.10.08 | ₩2,659 | ₩2,806 | ₩2,659 | ₩2,766 | +4.02% | 2.2만 |
| 2026.10.07 | ₩2,873 | ₩2,873 | ₩2,620 | ₩2,686 | -6.51% | 3.3만 |
| 2026.10.06 | ₩2,819 | ₩2,833 | ₩2,806 | ₩2,813 | -0.24% | 1.9만 |
| 2026.10.05 | ₩3,073 | ₩3,100 | ₩2,753 | ₩2,806 | -8.70% | 7.3만 |
| 2026.10.02 | ₩3,207 | ₩3,267 | ₩3,087 | ₩3,113 | -2.92% | 4.1만 |
| 2026.10.01 | ₩3,300 | ₩3,300 | ₩3,113 | ₩3,193 | -3.24% | 3.2만 |
| 2026.09.30 | ₩3,447 | ₩3,521 | ₩3,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,300 |
| -4.26% |
| 3.9만 |
| 2026.09.29 | ₩3,314 | ₩3,581 | ₩3,260 | ₩3,528 | +6.45% | 19.7만 |
|---|
| 2026.09.28 | ₩3,461 | ₩3,473 | ₩3,234 | ₩3,367 | -2.70% | 2.8만 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,554 | ₩3,340 | ₩3,501 | +4.80% | 1.9만 |
|---|
| 2026.09.24 | ₩3,407 | ₩3,421 | ₩3,287 | ₩3,327 | -2.35% | 1.6만 |
|---|
| 2026.09.23 | ₩3,354 | ₩3,554 | ₩3,207 | ₩3,347 | -0.20% | 3.9만 |
|---|
| 2026.09.22 | ₩3,381 | ₩3,564 | ₩3,288 | ₩3,314 | -1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩3,300 | ₩3,487 | ₩3,275 | ₩3,327 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩3,193 | ₩3,207 | ₩3,073 | ₩3,167 | -0.84% | 9.1천 |
|---|
| 2026.09.17 | ₩3,180 | ₩3,248 | ₩3,124 | ₩3,153 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩3,151 | ₩3,264 | ₩3,020 | ₩3,020 | -4.16% | 2.5만 |
|---|
| 2026.09.15 | ₩3,033 | ₩3,200 | ₩2,946 | ₩2,993 | -1.32% | 2.1만 |
|---|
| 2026.09.14 | ₩3,046 | ₩3,287 | ₩3,006 | ₩3,006 | -1.32% | 4.6만 |
|---|
| 2026.09.11 | ₩3,033 | ₩3,205 | ₩2,966 | ₩3,087 | +1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩3,287 | ₩3,299 | ₩2,886 | ₩2,966 | -9.76% | 6.4만 |
|---|
| 2026.09.09 | ₩3,808 | ₩3,902 | ₩3,207 | ₩3,214 | -15.61% | 8.7만 |
|---|
| 2026.09.08 | ₩3,835 | ₩4,009 | ₩3,755 | ₩3,942 | +2.79% | 2.1만 |
|---|
| 2026.09.04 | ₩3,915 | ₩4,009 | ₩3,795 | ₩4,009 | +2.39% | 2.5만 |
|---|
| 2026.09.03 | ₩3,902 | ₩3,955 | ₩3,835 | ₩3,862 | -1.03% | 1.9만 |
|---|
| 2026.09.02 | ₩3,713 | ₩3,862 | ₩3,713 | ₩3,821 | +2.91% | 1.2만 |
|---|
| 2026.09.01 | ₩3,995 | ₩3,995 | ₩3,741 | ₩3,795 | -5.02% | 2.8만 |
|---|
| 2026.08.31 | ₩3,715 | ₩4,009 | ₩3,621 | ₩3,995 | +7.55% | 5.2만 |
|---|
| 2026.08.28 | ₩3,755 | ₩3,848 | ₩3,621 | ₩3,648 | -2.85% | 2.3만 |
|---|
| 2026.08.27 | ₩3,808 | ₩3,808 | ₩3,621 | ₩3,755 | -1.40% | 3.1만 |
|---|
| 2026.08.26 | ₩3,821 | ₩3,908 | ₩3,701 | ₩3,808 | -0.35% | 1.7만 |
|---|
| 2026.08.25 | ₩3,808 | ₩3,968 | ₩3,674 | ₩3,808 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩3,848 | ₩4,002 | ₩3,741 | ₩3,741 | -2.78% | 8만 |
|---|
| 2026.08.21 | ₩3,609 | ₩3,888 | ₩3,609 | ₩3,755 | +4.04% | 3.2만 |
|---|
| 2026.08.20 | ₩3,554 | ₩3,648 | ₩3,502 | ₩3,614 | +1.69% | 1.9만 |
|---|
| 2026.08.19 | ₩3,541 | ₩3,648 | ₩3,514 | ₩3,568 | +0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩3,594 | ₩3,634 | ₩3,541 | ₩3,541 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩3,728 | ₩3,768 | ₩3,568 | ₩3,594 | -3.58% | 1.7만 |
|---|
| 2026.08.14 | ₩3,862 | ₩3,867 | ₩3,634 | ₩3,755 | -2.77% | 3.7만 |
|---|
| 2026.08.13 | ₩3,674 | ₩3,860 | ₩3,618 | ₩3,781 | +2.91% | 4.3만 |
|---|
| 2026.08.12 | ₩3,541 | ₩3,728 | ₩3,528 | ₩3,594 | +1.51% | 1.3만 |
|---|
| 2026.08.11 | ₩3,715 | ₩3,715 | ₩3,528 | ₩3,528 | -5.04% | 1.5만 |
|---|
| 2026.08.10 | ₩3,795 | ₩3,795 | ₩3,608 | ₩3,648 | -3.87% | 3.7만 |
|---|
| 2026.08.07 | ₩3,715 | ₩3,898 | ₩3,616 | ₩3,821 | +2.88% | 6.6만 |
|---|
| 2026.08.06 | ₩3,661 | ₩3,674 | ₩3,422 | ₩3,581 | -2.19% | 8.9천 |
|---|
| 2026.08.05 | ₩3,354 | ₩3,715 | ₩3,354 | ₩3,568 | +6.37% | 8.3만 |
|---|
| 2026.08.04 | ₩3,367 | ₩3,502 | ₩3,340 | ₩3,340 | -0.79% | 3.7만 |
|---|
| 2026.08.03 | ₩3,447 | ₩3,594 | ₩3,288 | ₩3,314 | -3.88% | 3.2만 |
|---|
| 2026.07.31 | ₩3,848 | ₩3,848 | ₩3,300 | ₩3,381 | -12.15% | 7.1만 |
|---|
| 2026.07.30 | ₩3,862 | ₩3,862 | ₩3,688 | ₩3,821 | -1.04% | 3.1만 |
|---|
| 2026.07.29 | ₩3,728 | ₩3,862 | ₩3,634 | ₩3,674 | -1.43% | 4만 |
|---|
| 2026.07.28 | ₩3,661 | ₩3,821 | ₩3,580 | ₩3,741 | +2.19% | 1.7만 |
|---|
| 2026.07.27 | ₩3,728 | ₩3,735 | ₩3,621 | ₩3,674 | -1.43% | 1.1만 |
|---|
| 2026.07.24 | ₩3,514 | ₩3,688 | ₩3,514 | ₩3,621 | +3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,594 | ₩3,748 | ₩3,514 | ₩3,554 | -1.12% | 1.2만 |
|---|
| 2026.07.22 | ₩3,652 | ₩3,775 | ₩3,621 | ₩3,648 | -0.11% | 1.3만 |
|---|
| 2026.07.21 | ₩3,821 | ₩3,875 | ₩3,625 | ₩3,741 | -2.10% | 2만 |
|---|
| 2026.07.20 | ₩3,581 | ₩3,808 | ₩3,514 | ₩3,755 | +4.85% | 3.1만 |
|---|
| 2026.07.17 | ₩3,581 | ₩3,581 | ₩3,434 | ₩3,501 | -2.24% | 2.7만 |
|---|
| 2026.07.16 | ₩3,608 | ₩3,688 | ₩3,501 | ₩3,528 | -2.22% | 2.8만 |
|---|
| 2026.07.15 | ₩3,608 | ₩3,902 | ₩3,581 | ₩3,688 | +2.22% | 9.9만 |
|---|
| 2026.07.14 | ₩3,501 | ₩3,674 | ₩3,501 | ₩3,674 | +4.96% | 3.1만 |
|---|
| 2026.07.13 | ₩3,467 | ₩3,630 | ₩3,447 | ₩3,487 | +0.58% | 2.4만 |
|---|
| 2026.07.10 | ₩3,661 | ₩3,661 | ₩3,434 | ₩3,541 | -3.28% | 2.9만 |
|---|
| 2026.07.09 | ₩3,715 | ₩3,715 | ₩3,501 | ₩3,594 | -3.24% | 2.9만 |
|---|
| 2026.07.08 | ₩3,701 | ₩3,741 | ₩3,528 | ₩3,661 | -1.08% | 7.9만 |
|---|
| 2026.07.07 | ₩3,674 | ₩3,784 | ₩3,634 | ₩3,701 | +0.73% | 3.8만 |
|---|
| 2026.07.06 | ₩3,915 | ₩3,968 | ₩3,781 | ₩3,781 | -3.41% | 4.2만 |
|---|
| 2026.07.02 | ₩4,129 | ₩4,129 | ₩3,797 | ₩3,862 | -6.47% | 3만 |
|---|
| 2026.07.01 | ₩3,915 | ₩4,046 | ₩3,888 | ₩3,968 | +1.37% | 2.6만 |
|---|
| 2026.06.30 | ₩3,995 | ₩3,995 | ₩3,741 | ₩3,862 | -3.34% | 6.2만 |
|---|
| 2026.06.29 | ₩3,942 | ₩4,111 | ₩3,808 | ₩3,968 | +0.68% | 3만 |
|---|
| 2026.06.26 | ₩3,795 | ₩3,995 | ₩3,795 | ₩3,882 | +2.29% | 2.5만 |
|---|
| 2026.06.25 | ₩4,035 | ₩4,055 | ₩3,801 | ₩3,848 | -4.64% | 6.8만 |
|---|
| 2026.06.24 | ₩4,182 | ₩4,289 | ₩3,942 | ₩4,035 | -3.51% | 4.5만 |
|---|
| 2026.06.23 | ₩4,209 | ₩4,383 | ₩4,169 | ₩4,182 | -0.63% | 3.7만 |
|---|
| 2026.06.22 | ₩4,503 | ₩4,503 | ₩4,089 | ₩4,209 | -6.53% | 4.2만 |
|---|
| 2026.06.18 | ₩4,463 | ₩4,463 | ₩4,169 | ₩4,396 | -1.50% | 6.2만 |
|---|
| 2026.06.17 | ₩4,490 | ₩4,637 | ₩4,323 | ₩4,329 | -3.57% | 8.7만 |
|---|
| 2026.06.16 | ₩4,409 | ₩4,580 | ₩4,200 | ₩4,449 | +0.91% | 10.7만 |
|---|
| 2026.06.15 | ₩3,821 | ₩4,677 | ₩3,674 | ₩4,409 | +15.38% | 41.2만 |
|---|
| 2026.06.12 | ₩3,768 | ₩3,928 | ₩3,474 | ₩3,674 | -2.48% | 21.8만 |
|---|
| 2026.06.11 | ₩4,022 | ₩4,316 | ₩3,354 | ₩3,701 | -7.97% | 242만 |
|---|
| 2026.06.10 | ₩4,646 | ₩4,663 | ₩4,423 | ₩4,423 | -4.80% | 2.9만 |
|---|
| 2026.06.09 | ₩4,810 | ₩4,850 | ₩4,196 | ₩4,436 | -7.78% | 8만 |
|---|
| 2026.06.08 | ₩4,797 | ₩4,864 | ₩4,623 | ₩4,743 | -1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩5,171 | ₩5,171 | ₩4,630 | ₩4,663 | -9.82% | 8.2만 |
|---|
| 2026.06.04 | ₩5,104 | ₩5,318 | ₩5,091 | ₩5,198 | +1.83% | 4.1만 |
|---|
| 2026.06.03 | ₩5,158 | ₩5,198 | ₩5,051 | ₩5,104 | -1.04% | 5.4만 |
|---|
| 2026.06.02 | ₩5,412 | ₩5,412 | ₩5,077 | ₩5,184 | -4.20% | 5.1만 |
|---|
| 2026.06.01 | ₩5,639 | ₩5,639 | ₩5,385 | ₩5,412 | -4.03% | 5.9만 |
|---|
| 2026.05.29 | ₩5,465 | ₩5,705 | ₩5,345 | ₩5,639 | +3.18% | 4.2만 |
|---|
| 2026.05.28 | ₩5,398 | ₩5,685 | ₩5,265 | ₩5,452 | +0.99% | 8.8만 |
|---|
| 2026.05.27 | ₩5,478 | ₩5,478 | ₩5,318 | ₩5,398 | -1.46% | 3.5만 |
|---|
| 2026.05.26 | ₩5,452 | ₩5,465 | ₩5,331 | ₩5,438 | -0.25% | 8.2만 |
|---|
| 2026.05.22 | ₩5,251 | ₩5,480 | ₩5,251 | ₩5,291 | +0.76% | 3.5만 |
|---|
| 2026.05.21 | ₩5,144 | ₩5,358 | ₩5,144 | ₩5,305 | +3.12% | 3만 |
|---|
| 2026.05.20 | ₩5,210 | ₩5,412 | ₩5,144 | ₩5,251 | +0.80% | 3.3만 |
|---|
| 2026.05.19 | ₩5,224 | ₩5,371 | ₩5,077 | ₩5,224 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩5,545 | ₩5,619 | ₩5,211 | ₩5,331 | -3.86% | 5.8만 |
|---|
| 2026.05.15 | ₩6,133 | ₩6,146 | ₩5,505 | ₩5,505 | -10.24% | 5.8만 |
|---|
| 2026.05.14 | ₩6,708 | ₩6,895 | ₩6,080 | ₩6,173 | -7.97% | 10만 |
|---|
| 2026.05.13 | ₩6,668 | ₩6,949 | ₩6,320 | ₩6,694 | +0.40% | 7.2만 |
|---|
| 2026.05.12 | ₩6,547 | ₩6,614 | ₩6,227 | ₩6,521 | -0.41% | 5.2만 |
|---|
| 2026.05.11 | ₩6,480 | ₩6,961 | ₩6,414 | ₩6,561 | +1.24% | 3.2만 |
|---|
| 2026.05.08 | ₩6,975 | ₩6,975 | ₩6,414 | ₩6,454 | -7.47% | 8.7만 |
|---|
| 2026.05.07 | ₩7,496 | ₩7,496 | ₩6,828 | ₩6,868 | -8.38% | 4.5만 |
|---|
| 2026.05.06 | ₩7,309 | ₩7,536 | ₩6,975 | ₩7,483 | +2.38% | 5.7만 |
|---|
| 2026.05.05 | ₩7,215 | ₩7,336 | ₩7,015 | ₩7,242 | +0.37% | 2.8만 |
|---|
| 2026.05.04 | ₩6,908 | ₩7,483 | ₩6,801 | ₩7,108 | +2.90% | 11.2만 |
|---|
| 2026.05.01 | ₩6,855 | ₩7,082 | ₩6,627 | ₩6,908 | +0.78% | 6.7만 |
|---|
| 2026.04.30 | ₩6,146 | ₩7,082 | ₩6,120 | ₩6,855 | +11.52% | 16.4만 |
|---|
| 2026.04.29 | ₩6,053 | ₩6,146 | ₩5,759 | ₩6,146 | +1.55% | 5.1만 |
|---|
| 2026.04.28 | ₩6,146 | ₩6,387 | ₩5,973 | ₩6,080 | -1.09% | 5.1만 |
|---|
| 2026.04.27 | ₩6,280 | ₩6,280 | ₩5,879 | ₩6,146 | -2.13% | 2.9만 |
|---|
| 2026.04.24 | ₩5,906 | ₩6,227 | ₩5,826 | ₩6,227 | +5.43% | 3.2만 |
|---|
| 2026.04.23 | ₩6,173 | ₩6,173 | ₩5,746 | ₩5,879 | -4.76% | 3.6만 |
|---|
| 2026.04.22 | ₩6,013 | ₩6,255 | ₩5,959 | ₩6,240 | +3.78% | 5만 |
|---|
| 2026.04.21 | ₩6,066 | ₩6,200 | ₩5,776 | ₩5,866 | -3.30% | 4.2만 |
|---|
| 2026.04.20 | ₩5,946 | ₩6,229 | ₩5,906 | ₩6,066 | +2.02% | 4만 |
|---|
| 2026.04.17 | ₩5,893 | ₩6,427 | ₩5,839 | ₩5,879 | -0.23% | 9.3만 |
|---|
| 2026.04.16 | ₩5,732 | ₩5,917 | ₩5,572 | ₩5,852 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩5,345 | ₩5,759 | ₩5,345 | ₩5,759 | +7.75% | 4.2만 |
|---|
| 2026.04.14 | ₩5,345 | ₩5,457 | ₩5,211 | ₩5,385 | +0.75% | 3.6만 |
|---|
| 2026.04.13 | ₩5,291 | ₩5,345 | ₩5,158 | ₩5,238 | -1.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,445 | ₩5,478 | ₩5,144 | ₩5,238 | -3.80% | 2.1만 |
|---|
| 2026.04.09 | ₩5,305 | ₩5,445 | ₩5,214 | ₩5,278 | -0.50% | 2.1만 |
|---|
| 2026.04.08 | ₩5,171 | ₩5,478 | ₩5,037 | ₩5,438 | +5.17% | 8.1만 |
|---|
| 2026.04.07 | ₩5,318 | ₩5,318 | ₩4,878 | ₩5,051 | -5.03% | 4.7만 |
|---|
| 2026.04.06 | ₩5,077 | ₩5,265 | ₩4,997 | ₩5,144 | +1.32% | 2.8만 |
|---|
| 2026.04.02 | ₩5,224 | ₩5,505 | ₩4,985 | ₩5,171 | -1.02% | 3.7만 |
|---|
| 2026.04.01 | ₩5,465 | ₩5,609 | ₩5,118 | ₩5,385 | -1.47% | 4.8만 |
|---|
| 2026.03.31 | ₩5,265 | ₩5,933 | ₩5,164 | ₩5,719 | +8.63% | 7.2만 |
|---|
| 2026.03.30 | ₩4,850 | ₩5,143 | ₩4,810 | ₩5,011 | +3.31% | 2.5만 |
|---|
| 2026.03.27 | ₩5,011 | ₩5,118 | ₩4,703 | ₩4,850 | -3.20% | 3.4만 |
|---|
| 2026.03.26 | ₩5,505 | ₩5,518 | ₩4,957 | ₩5,104 | -7.28% | 4.4만 |
|---|
| 2026.03.25 | ₩5,345 | ₩5,532 | ₩5,331 | ₩5,505 | +3.00% | 1.7만 |
|---|
| 2026.03.24 | ₩5,465 | ₩5,852 | ₩5,211 | ₩5,211 | -4.65% | 6.8만 |
|---|
| 2026.03.23 | ₩5,986 | ₩5,986 | ₩5,345 | ₩5,532 | -7.59% | 4.3만 |
|---|
| 2026.03.20 | ₩5,852 | ₩5,852 | ₩5,532 | ₩5,746 | -1.83% | 4.4만 |
|---|
| 2026.03.19 | ₩5,879 | ₩5,879 | ₩5,612 | ₩5,679 | -3.41% | 3.7만 |
|---|
| 2026.03.18 | ₩6,146 | ₩6,146 | ₩5,786 | ₩5,999 | -2.39% | 3.7만 |
|---|
| 2026.03.17 | ₩6,080 | ₩6,293 | ₩6,053 | ₩6,146 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩6,146 | ₩6,387 | ₩6,040 | ₩6,066 | -1.30% | 2.5만 |
|---|
| 2026.03.13 | ₩6,440 | ₩6,654 | ₩6,173 | ₩6,227 | -3.32% | 4만 |
|---|
| 2026.03.12 | ₩6,347 | ₩6,626 | ₩6,267 | ₩6,574 | +3.58% | 2.1만 |
|---|
| 2026.03.11 | ₩6,333 | ₩6,474 | ₩6,280 | ₩6,414 | +1.27% | 1.2만 |
|---|
| 2026.03.10 | ₩6,347 | ₩6,654 | ₩6,240 | ₩6,307 | -0.63% | 5.1만 |
|---|
| 2026.03.09 | ₩6,213 | ₩6,621 | ₩6,093 | ₩6,547 | +5.38% | 4.6만 |
|---|
| 2026.03.06 | ₩6,267 | ₩6,647 | ₩6,227 | ₩6,374 | +1.71% | 2.2만 |
|---|
| 2026.03.05 | ₩6,414 | ₩6,661 | ₩6,296 | ₩6,454 | +0.62% | 2.3만 |
|---|
| 2026.03.04 | ₩6,400 | ₩6,681 | ₩6,120 | ₩6,587 | +2.92% | 6.2만 |
|---|
| 2026.03.03 | ₩6,347 | ₩6,534 | ₩6,066 | ₩6,534 | +2.95% | 3.8만 |
|---|
| 2026.03.02 | ₩6,454 | ₩6,554 | ₩6,347 | ₩6,507 | +0.83% | 3.2만 |
|---|
| 2026.02.27 | ₩6,601 | ₩6,748 | ₩6,360 | ₩6,547 | -0.81% | 2.4만 |
|---|
| 2026.02.26 | ₩6,774 | ₩6,935 | ₩6,480 | ₩6,734 | -0.59% | 4.8만 |
|---|
| 2026.02.25 | ₩6,708 | ₩6,881 | ₩6,454 | ₩6,801 | +1.39% | 3.8만 |
|---|
| 2026.02.24 | ₩6,133 | ₩6,815 | ₩6,110 | ₩6,761 | +10.24% | 5.4만 |
|---|
| 2026.02.23 | ₩6,360 | ₩6,374 | ₩6,174 | ₩6,333 | -0.42% | 2.5만 |
|---|
| 2026.02.20 | ₩6,347 | ₩6,467 | ₩6,160 | ₩6,400 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩6,307 | ₩6,374 | ₩6,165 | ₩6,360 | +0.85% | 2.1만 |
|---|
| 2026.02.18 | ₩6,120 | ₩6,494 | ₩6,120 | ₩6,333 | +3.49% | 3.2만 |
|---|
| 2026.02.17 | ₩6,187 | ₩6,271 | ₩5,839 | ₩6,187 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩5,866 | ₩6,387 | ₩5,681 | ₩6,307 | +7.52% | 7.9만 |
|---|
| 2026.02.12 | ₩5,772 | ₩5,866 | ₩5,358 | ₩5,826 | +0.93% | 11.9만 |
|---|
| 2026.02.11 | ₩6,013 | ₩6,280 | ₩5,505 | ₩5,772 | -4.00% | 44.1만 |
|---|
| 2026.02.10 | ₩6,534 | ₩6,534 | ₩6,146 | ₩6,200 | -5.11% | 3.7만 |
|---|
| 2026.02.09 | ₩6,307 | ₩6,571 | ₩6,213 | ₩6,440 | +2.12% | 4.2만 |
|---|
| 2026.02.06 | ₩5,679 | ₩6,374 | ₩5,679 | ₩6,374 | +12.24% | 8.2만 |
|---|
| 2026.02.05 | ₩6,053 | ₩6,213 | ₩5,625 | ₩5,639 | -6.84% | 8.9만 |
|---|
| 2026.02.04 | ₩6,454 | ₩6,587 | ₩5,893 | ₩6,200 | -3.93% | 8.5만 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,748 | ₩6,173 | ₩6,534 | +0.82% | 17.4만 |
|---|
| 2026.02.02 | ₩6,347 | ₩6,641 | ₩6,347 | ₩6,467 | +1.89% | 7.3만 |
|---|
| 2026.01.30 | ₩6,761 | ₩6,881 | ₩6,307 | ₩6,374 | -5.73% | 11.7만 |
|---|
| 2026.01.29 | ₩7,082 | ₩7,082 | ₩6,494 | ₩6,961 | -1.70% | 12.5만 |
|---|
| 2026.01.28 | ₩7,255 | ₩7,402 | ₩6,908 | ₩7,042 | -2.95% | 11.3만 |
|---|
| 2026.01.27 | ₩6,895 | ₩7,389 | ₩6,761 | ₩7,255 | +5.23% | 16.5만 |
|---|
| 2026.01.26 | ₩7,095 | ₩7,135 | ₩6,828 | ₩6,935 | -2.26% | 14.6만 |
|---|
| 2026.01.23 | ₩7,202 | ₩7,322 | ₩6,561 | ₩6,721 | -6.68% | 41.1만 |
|---|
| 2026.01.22 | ₩7,656 | ₩7,683 | ₩6,975 | ₩7,376 | -3.66% | 51.7만 |
|---|
| 2026.01.21 | ₩9,273 | ₩10,222 | ₩7,402 | ₩7,710 | -16.86% | 1185.6만 |
|---|
| 2026.01.20 | ₩8,057 | ₩8,525 | ₩8,004 | ₩8,231 | +2.16% | 15.2만 |
|---|
| 2026.01.16 | ₩8,111 | ₩8,258 | ₩7,924 | ₩8,218 | +1.32% | 7.1만 |
|---|
| 2026.01.15 | ₩8,338 | ₩8,443 | ₩7,964 | ₩8,124 | -2.56% | 10.1만 |
|---|
| 2026.01.14 | ₩7,777 | ₩8,364 | ₩7,523 | ₩8,218 | +5.67% | 15.5만 |
|---|
| 2026.01.13 | ₩8,030 | ₩8,030 | ₩7,533 | ₩7,763 | -3.33% | 8.4만 |
|---|
| 2026.01.12 | ₩7,736 | ₩8,312 | ₩7,324 | ₩7,763 | +0.35% | 14.8만 |
|---|
| 2026.01.09 | ₩7,402 | ₩7,750 | ₩7,322 | ₩7,362 | -0.54% | 9만 |
|---|
| 2026.01.08 | ₩7,229 | ₩7,468 | ₩7,189 | ₩7,316 | +1.20% | 6.4만 |
|---|
| 2026.01.07 | ₩7,229 | ₩7,803 | ₩7,229 | ₩7,402 | +2.40% | 11.5만 |
|---|
| 2026.01.06 | ₩7,376 | ₩7,631 | ₩6,855 | ₩7,536 | +2.17% | 17.8만 |
|---|
| 2026.01.05 | ₩7,255 | ₩7,750 | ₩6,721 | ₩7,643 | +5.34% | 14만 |
|---|
| 2026.01.02 | ₩6,494 | ₩7,349 | ₩6,466 | ₩7,122 | +9.67% | 13.8만 |
|---|
| 2025.12.31 | ₩6,280 | ₩6,480 | ₩6,173 | ₩6,414 | +2.13% | 10.4만 |
|---|
| 2025.12.30 | ₩6,280 | ₩6,654 | ₩6,267 | ₩6,360 | +1.28% | 8.4만 |
|---|
| 2025.12.29 | ₩6,253 | ₩6,627 | ₩6,227 | ₩6,374 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩7,015 | ₩7,175 | ₩6,367 | ₩6,480 | -7.62% | 18만 |
|---|
| 2025.12.24 | ₩7,162 | ₩7,349 | ₩7,015 | ₩7,108 | -0.75% | 6.7만 |
|---|
| 2025.12.23 | ₩7,362 | ₩7,803 | ₩7,082 | ₩7,162 | -2.72% | 9.3만 |
|---|
| 2025.12.22 | ₩7,242 | ₩7,750 | ₩7,242 | ₩7,670 | +5.90% | 10.8만 |
|---|
| 2025.12.19 | ₩7,336 | ₩7,736 | ₩7,082 | ₩7,229 | -1.46% | 12.6만 |
|---|
| 2025.12.18 | ₩7,670 | ₩7,716 | ₩7,229 | ₩7,296 | -4.88% | 10.6만 |
|---|
| 2025.12.17 | ₩8,218 | ₩8,405 | ₩7,456 | ₩7,456 | -9.27% | 21.1만 |
|---|
| 2025.12.16 | ₩8,151 | ₩8,491 | ₩8,077 | ₩8,391 | +2.95% | 6만 |
|---|
| 2025.12.15 | ₩8,752 | ₩8,926 | ₩7,964 | ₩8,084 | -7.63% | 10.3만 |
|---|
| 2025.12.12 | ₩9,327 | ₩9,547 | ₩8,618 | ₩8,618 | -7.59% | 13.6만 |
|---|
| 2025.12.11 | ₩9,380 | ₩9,646 | ₩9,340 | ₩9,367 | -0.14% | 6.3만 |
|---|
| 2025.12.10 | ₩9,727 | ₩9,821 | ₩9,380 | ₩9,594 | -1.37% | 9.6만 |
|---|
| 2025.12.09 | ₩9,353 | ₩10,168 | ₩9,260 | ₩9,794 | +4.71% | 13.9만 |
|---|
| 2025.12.08 | ₩9,714 | ₩10,061 | ₩9,327 | ₩9,353 | -3.71% | 8.1만 |
|---|
| 2025.12.05 | ₩9,874 | ₩10,476 | ₩9,393 | ₩9,607 | -2.71% | 15.7만 |
|---|
| 2025.12.04 | ₩9,714 | ₩10,088 | ₩9,220 | ₩10,048 | +3.44% | 34.5만 |
|---|
| 2025.12.03 | ₩10,409 | ₩10,549 | ₩9,694 | ₩9,741 | -6.42% | 21.1만 |
|---|
| 2025.12.02 | ₩10,142 | ₩10,850 | ₩10,142 | ₩10,756 | +6.06% | 10만 |
|---|
| 2025.12.01 | ₩10,195 | ₩10,689 | ₩9,686 | ₩10,315 | +1.18% | 12.7만 |
|---|
| 2025.11.28 | ₩10,142 | ₩11,064 | ₩10,142 | ₩10,823 | +6.72% | 9.3만 |
|---|
| 2025.11.26 | ₩9,393 | ₩10,369 | ₩9,393 | ₩10,168 | +8.25% | 12.4만 |
|---|
| 2025.11.25 | ₩9,393 | ₩9,725 | ₩9,300 | ₩9,500 | +1.14% | 8.8만 |
|---|
| 2025.11.24 | ₩9,193 | ₩9,634 | ₩8,819 | ₩9,487 | +3.20% | 10.1만 |
|---|
| 2025.11.21 | ₩8,832 | ₩9,460 | ₩8,685 | ₩9,300 | +5.30% | 16.3만 |
|---|
| 2025.11.20 | ₩9,714 | ₩9,975 | ₩8,618 | ₩8,752 | -9.90% | 22.2만 |
|---|
| 2025.11.19 | ₩9,821 | ₩11,211 | ₩9,567 | ₩9,620 | -2.04% | 36.1만 |
|---|
| 2025.11.18 | ₩8,899 | ₩10,128 | ₩8,899 | ₩9,941 | +11.71% | 26.4만 |
|---|
| 2025.11.17 | ₩8,418 | ₩9,661 | ₩8,258 | ₩9,166 | +8.89% | 24.4만 |
|---|
| 2025.11.14 | ₩8,405 | ₩9,019 | ₩8,405 | ₩8,498 | +1.11% | 14.8만 |
|---|
| 2025.11.13 | ₩9,487 | ₩9,955 | ₩8,939 | ₩8,952 | -5.63% | 25.3만 |
|---|
| 2025.11.12 | ₩8,966 | ₩10,823 | ₩8,966 | ₩10,168 | +13.41% | 73.2만 |
|---|
| 2025.11.11 | ₩8,966 | ₩9,433 | ₩8,605 | ₩8,792 | -1.94% | 27.1만 |
|---|
| 2025.11.10 | ₩9,767 | ₩10,152 | ₩9,046 | ₩9,407 | -3.69% | 54.4만 |
|---|
| 2025.11.07 | ₩8,565 | ₩10,021 | ₩8,565 | ₩9,821 | +14.66% | 38.4만 |
|---|
| 2025.11.06 | ₩9,086 | ₩9,527 | ₩8,685 | ₩8,832 | -2.79% | 27.1만 |
|---|
| 2025.11.05 | ₩9,313 | ₩9,627 | ₩9,019 | ₩9,233 | -0.86% | 33.9만 |
|---|
| 2025.11.04 | ₩9,246 | ₩10,347 | ₩9,206 | ₩9,447 | +2.17% | 41.2만 |
|---|
| 2025.11.03 | ₩10,950 | ₩11,621 | ₩9,614 | ₩9,754 | -10.92% | 46.9만 |
|---|
| 2025.10.31 | ₩11,798 | ₩12,026 | ₩10,021 | ₩10,850 | -8.04% | 128.4만 |
|---|
| 2025.10.30 | ₩9,500 | ₩15,339 | ₩9,220 | ₩13,095 | +37.83% | 792.5만 |
|---|
| 2025.10.29 | ₩9,674 | ₩10,182 | ₩8,739 | ₩9,273 | -4.14% | 43.9만 |
|---|
| 2025.10.28 | ₩10,422 | ₩11,090 | ₩9,634 | ₩9,754 | -6.41% | 42.5만 |
|---|
| 2025.10.27 | ₩12,026 | ₩12,056 | ₩10,422 | ₩10,436 | -13.22% | 60.1만 |
|---|
| 2025.10.24 | ₩13,335 | ₩14,003 | ₩12,320 | ₩12,346 | -7.41% | 46.7만 |
|---|
| 2025.10.23 | ₩13,175 | ₩13,642 | ₩12,159 | ₩13,429 | +1.93% | 48.1만 |
|---|
| 2025.10.22 | ₩14,043 | ₩15,036 | ₩12,026 | ₩13,054 | -7.04% | 74.6만 |
|---|
| 2025.10.21 | ₩15,967 | ₩18,853 | ₩14,858 | ₩15,754 | -1.34% | 109.5만 |
|---|
| 2025.10.20 | ₩19,094 | ₩19,495 | ₩16,208 | ₩16,435 | -13.93% | 115.3만 |
|---|
| 2025.10.17 | ₩18,266 | ₩22,434 | ₩17,932 | ₩19,455 | +6.51% | 120만 |
|---|
| 2025.10.16 | ₩23,049 | ₩26,029 | ₩18,372 | ₩20,978 | -8.99% | 898.5만 |
|---|
| 2025.10.15 | ₩30,879 | ₩30,879 | ₩15,446 | ₩18,626 | -39.68% | 731만 |
|---|
| 2025.10.14 | ₩22,581 | ₩52,645 | ₩20,684 | ₩39,578 | +75.27% | 3458.4만 |
|---|
| 2025.10.13 | ₩8,485 | ₩17,664 | ₩8,485 | ₩13,242 | +56.06% | 2611.4만 |
|---|
| 2025.10.10 | ₩8,552 | ₩8,672 | ₩7,456 | ₩7,563 | -11.56% | 19.4만 |
|---|