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 | ₩2,727 | ₩2,834 | ₩2,566 | ₩2,713 | -0.49% | 2.7만 |
| 2026.10.08 | ₩2,660 | ₩2,807 | ₩2,660 | ₩2,767 | +4.02% | 2.2만 |
| 2026.10.07 | ₩2,874 | ₩2,874 | ₩2,621 | ₩2,687 | -6.51% | 3.3만 |
| 2026.10.06 | ₩2,820 | ₩2,834 | ₩2,807 | ₩2,814 | -0.24% | 1.9만 |
| 2026.10.05 | ₩3,074 | ₩3,101 | ₩2,753 | ₩2,807 | -8.70% | 7.3만 |
| 2026.10.02 | ₩3,208 | ₩3,268 | ₩3,087 | ₩3,114 | -2.92% | 4.1만 |
| 2026.10.01 | ₩3,301 | ₩3,301 | ₩3,114 | ₩3,194 | -3.24% | 3.2만 |
| 2026.09.30 | ₩3,448 | ₩3,522 | ₩3,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,301 |
| -4.26% |
| 3.9만 |
| 2026.09.29 | ₩3,315 | ₩3,582 | ₩3,261 | ₩3,529 | +6.45% | 19.7만 |
|---|
| 2026.09.28 | ₩3,462 | ₩3,474 | ₩3,235 | ₩3,368 | -2.70% | 2.8만 |
|---|
| 2026.09.25 | ₩3,341 | ₩3,555 | ₩3,341 | ₩3,502 | +4.80% | 1.9만 |
|---|
| 2026.09.24 | ₩3,408 | ₩3,422 | ₩3,288 | ₩3,328 | -2.35% | 1.6만 |
|---|
| 2026.09.23 | ₩3,355 | ₩3,555 | ₩3,208 | ₩3,348 | -0.20% | 3.9만 |
|---|
| 2026.09.22 | ₩3,382 | ₩3,565 | ₩3,289 | ₩3,315 | -1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩3,301 | ₩3,488 | ₩3,276 | ₩3,328 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩3,194 | ₩3,208 | ₩3,074 | ₩3,168 | -0.84% | 9.1천 |
|---|
| 2026.09.17 | ₩3,181 | ₩3,249 | ₩3,125 | ₩3,154 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩3,152 | ₩3,265 | ₩3,021 | ₩3,021 | -4.16% | 2.5만 |
|---|
| 2026.09.15 | ₩3,034 | ₩3,201 | ₩2,947 | ₩2,994 | -1.32% | 2.1만 |
|---|
| 2026.09.14 | ₩3,047 | ₩3,288 | ₩3,007 | ₩3,007 | -1.32% | 4.6만 |
|---|
| 2026.09.11 | ₩3,034 | ₩3,206 | ₩2,967 | ₩3,087 | +1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩3,288 | ₩3,300 | ₩2,887 | ₩2,967 | -9.76% | 6.4만 |
|---|
| 2026.09.09 | ₩3,809 | ₩3,903 | ₩3,208 | ₩3,214 | -15.61% | 8.7만 |
|---|
| 2026.09.08 | ₩3,836 | ₩4,010 | ₩3,756 | ₩3,943 | +2.79% | 2.1만 |
|---|
| 2026.09.04 | ₩3,916 | ₩4,010 | ₩3,796 | ₩4,010 | +2.39% | 2.5만 |
|---|
| 2026.09.03 | ₩3,903 | ₩3,956 | ₩3,836 | ₩3,863 | -1.03% | 1.9만 |
|---|
| 2026.09.02 | ₩3,714 | ₩3,863 | ₩3,714 | ₩3,823 | +2.91% | 1.2만 |
|---|
| 2026.09.01 | ₩3,996 | ₩3,996 | ₩3,742 | ₩3,796 | -5.02% | 2.8만 |
|---|
| 2026.08.31 | ₩3,716 | ₩4,010 | ₩3,622 | ₩3,996 | +7.55% | 5.2만 |
|---|
| 2026.08.28 | ₩3,756 | ₩3,849 | ₩3,622 | ₩3,649 | -2.85% | 2.3만 |
|---|
| 2026.08.27 | ₩3,809 | ₩3,809 | ₩3,622 | ₩3,756 | -1.40% | 3.1만 |
|---|
| 2026.08.26 | ₩3,823 | ₩3,909 | ₩3,702 | ₩3,809 | -0.35% | 1.7만 |
|---|
| 2026.08.25 | ₩3,809 | ₩3,970 | ₩3,676 | ₩3,809 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩3,849 | ₩4,003 | ₩3,742 | ₩3,742 | -2.78% | 8만 |
|---|
| 2026.08.21 | ₩3,610 | ₩3,889 | ₩3,610 | ₩3,756 | +4.04% | 3.2만 |
|---|
| 2026.08.20 | ₩3,555 | ₩3,649 | ₩3,503 | ₩3,615 | +1.69% | 1.9만 |
|---|
| 2026.08.19 | ₩3,542 | ₩3,649 | ₩3,515 | ₩3,569 | +0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩3,595 | ₩3,635 | ₩3,542 | ₩3,542 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩3,729 | ₩3,769 | ₩3,569 | ₩3,595 | -3.58% | 1.7만 |
|---|
| 2026.08.14 | ₩3,863 | ₩3,868 | ₩3,635 | ₩3,756 | -2.77% | 3.7만 |
|---|
| 2026.08.13 | ₩3,676 | ₩3,861 | ₩3,619 | ₩3,783 | +2.91% | 4.3만 |
|---|
| 2026.08.12 | ₩3,542 | ₩3,729 | ₩3,529 | ₩3,595 | +1.51% | 1.3만 |
|---|
| 2026.08.11 | ₩3,716 | ₩3,716 | ₩3,529 | ₩3,529 | -5.04% | 1.5만 |
|---|
| 2026.08.10 | ₩3,796 | ₩3,796 | ₩3,609 | ₩3,649 | -3.87% | 3.7만 |
|---|
| 2026.08.07 | ₩3,716 | ₩3,899 | ₩3,617 | ₩3,823 | +2.88% | 6.6만 |
|---|
| 2026.08.06 | ₩3,662 | ₩3,676 | ₩3,423 | ₩3,582 | -2.19% | 8.9천 |
|---|
| 2026.08.05 | ₩3,355 | ₩3,716 | ₩3,355 | ₩3,569 | +6.37% | 8.3만 |
|---|
| 2026.08.04 | ₩3,368 | ₩3,503 | ₩3,341 | ₩3,341 | -0.79% | 3.7만 |
|---|
| 2026.08.03 | ₩3,448 | ₩3,595 | ₩3,289 | ₩3,315 | -3.88% | 3.2만 |
|---|
| 2026.07.31 | ₩3,849 | ₩3,849 | ₩3,301 | ₩3,382 | -12.15% | 7.1만 |
|---|
| 2026.07.30 | ₩3,863 | ₩3,863 | ₩3,689 | ₩3,823 | -1.04% | 3.1만 |
|---|
| 2026.07.29 | ₩3,729 | ₩3,863 | ₩3,635 | ₩3,676 | -1.43% | 4만 |
|---|
| 2026.07.28 | ₩3,662 | ₩3,823 | ₩3,581 | ₩3,742 | +2.19% | 1.7만 |
|---|
| 2026.07.27 | ₩3,729 | ₩3,736 | ₩3,622 | ₩3,676 | -1.43% | 1.1만 |
|---|
| 2026.07.24 | ₩3,515 | ₩3,689 | ₩3,515 | ₩3,622 | +3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,595 | ₩3,749 | ₩3,515 | ₩3,555 | -1.12% | 1.2만 |
|---|
| 2026.07.22 | ₩3,653 | ₩3,776 | ₩3,622 | ₩3,649 | -0.11% | 1.3만 |
|---|
| 2026.07.21 | ₩3,823 | ₩3,876 | ₩3,626 | ₩3,742 | -2.10% | 2만 |
|---|
| 2026.07.20 | ₩3,582 | ₩3,809 | ₩3,515 | ₩3,756 | +4.85% | 3.1만 |
|---|
| 2026.07.17 | ₩3,582 | ₩3,582 | ₩3,435 | ₩3,502 | -2.24% | 2.7만 |
|---|
| 2026.07.16 | ₩3,609 | ₩3,689 | ₩3,502 | ₩3,529 | -2.22% | 2.8만 |
|---|
| 2026.07.15 | ₩3,609 | ₩3,903 | ₩3,582 | ₩3,689 | +2.22% | 9.9만 |
|---|
| 2026.07.14 | ₩3,502 | ₩3,676 | ₩3,502 | ₩3,676 | +4.96% | 3.1만 |
|---|
| 2026.07.13 | ₩3,468 | ₩3,631 | ₩3,448 | ₩3,488 | +0.58% | 2.4만 |
|---|
| 2026.07.10 | ₩3,662 | ₩3,662 | ₩3,435 | ₩3,542 | -3.28% | 2.9만 |
|---|
| 2026.07.09 | ₩3,716 | ₩3,716 | ₩3,502 | ₩3,595 | -3.24% | 2.9만 |
|---|
| 2026.07.08 | ₩3,702 | ₩3,742 | ₩3,529 | ₩3,662 | -1.08% | 7.9만 |
|---|
| 2026.07.07 | ₩3,676 | ₩3,785 | ₩3,635 | ₩3,702 | +0.73% | 3.8만 |
|---|
| 2026.07.06 | ₩3,916 | ₩3,970 | ₩3,783 | ₩3,783 | -3.41% | 4.2만 |
|---|
| 2026.07.02 | ₩4,130 | ₩4,130 | ₩3,799 | ₩3,863 | -6.47% | 3만 |
|---|
| 2026.07.01 | ₩3,916 | ₩4,047 | ₩3,889 | ₩3,970 | +1.37% | 2.6만 |
|---|
| 2026.06.30 | ₩3,996 | ₩3,996 | ₩3,742 | ₩3,863 | -3.34% | 6.2만 |
|---|
| 2026.06.29 | ₩3,943 | ₩4,113 | ₩3,809 | ₩3,970 | +0.68% | 3만 |
|---|
| 2026.06.26 | ₩3,796 | ₩3,996 | ₩3,796 | ₩3,883 | +2.29% | 2.5만 |
|---|
| 2026.06.25 | ₩4,036 | ₩4,057 | ₩3,803 | ₩3,849 | -4.64% | 6.8만 |
|---|
| 2026.06.24 | ₩4,183 | ₩4,290 | ₩3,943 | ₩4,036 | -3.51% | 4.5만 |
|---|
| 2026.06.23 | ₩4,210 | ₩4,384 | ₩4,170 | ₩4,183 | -0.63% | 3.7만 |
|---|
| 2026.06.22 | ₩4,504 | ₩4,504 | ₩4,090 | ₩4,210 | -6.53% | 4.2만 |
|---|
| 2026.06.18 | ₩4,464 | ₩4,464 | ₩4,170 | ₩4,397 | -1.50% | 6.2만 |
|---|
| 2026.06.17 | ₩4,491 | ₩4,638 | ₩4,324 | ₩4,331 | -3.57% | 8.7만 |
|---|
| 2026.06.16 | ₩4,411 | ₩4,582 | ₩4,201 | ₩4,451 | +0.91% | 10.7만 |
|---|
| 2026.06.15 | ₩3,823 | ₩4,678 | ₩3,676 | ₩4,411 | +15.38% | 41.2만 |
|---|
| 2026.06.12 | ₩3,769 | ₩3,930 | ₩3,475 | ₩3,676 | -2.48% | 21.8만 |
|---|
| 2026.06.11 | ₩4,023 | ₩4,317 | ₩3,355 | ₩3,702 | -7.97% | 242만 |
|---|
| 2026.06.10 | ₩4,647 | ₩4,665 | ₩4,424 | ₩4,424 | -4.80% | 2.9만 |
|---|
| 2026.06.09 | ₩4,812 | ₩4,852 | ₩4,197 | ₩4,437 | -7.78% | 8만 |
|---|
| 2026.06.08 | ₩4,798 | ₩4,865 | ₩4,625 | ₩4,745 | -1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩5,173 | ₩5,173 | ₩4,631 | ₩4,665 | -9.82% | 8.2만 |
|---|
| 2026.06.04 | ₩5,106 | ₩5,320 | ₩5,092 | ₩5,199 | +1.83% | 4.1만 |
|---|
| 2026.06.03 | ₩5,159 | ₩5,199 | ₩5,052 | ₩5,106 | -1.04% | 5.4만 |
|---|
| 2026.06.02 | ₩5,413 | ₩5,413 | ₩5,079 | ₩5,186 | -4.20% | 5.1만 |
|---|
| 2026.06.01 | ₩5,640 | ₩5,640 | ₩5,386 | ₩5,413 | -4.03% | 5.9만 |
|---|
| 2026.05.29 | ₩5,467 | ₩5,707 | ₩5,346 | ₩5,640 | +3.18% | 4.2만 |
|---|
| 2026.05.28 | ₩5,400 | ₩5,687 | ₩5,266 | ₩5,453 | +0.99% | 8.8만 |
|---|
| 2026.05.27 | ₩5,480 | ₩5,480 | ₩5,320 | ₩5,400 | -1.46% | 3.5만 |
|---|
| 2026.05.26 | ₩5,453 | ₩5,467 | ₩5,333 | ₩5,440 | -0.25% | 8.2만 |
|---|
| 2026.05.22 | ₩5,253 | ₩5,481 | ₩5,253 | ₩5,293 | +0.76% | 3.5만 |
|---|
| 2026.05.21 | ₩5,146 | ₩5,360 | ₩5,146 | ₩5,306 | +3.12% | 3만 |
|---|
| 2026.05.20 | ₩5,211 | ₩5,413 | ₩5,146 | ₩5,253 | +0.80% | 3.3만 |
|---|
| 2026.05.19 | ₩5,226 | ₩5,373 | ₩5,079 | ₩5,226 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩5,547 | ₩5,620 | ₩5,213 | ₩5,333 | -3.86% | 5.8만 |
|---|
| 2026.05.15 | ₩6,135 | ₩6,148 | ₩5,507 | ₩5,507 | -10.24% | 5.8만 |
|---|
| 2026.05.14 | ₩6,710 | ₩6,897 | ₩6,081 | ₩6,175 | -7.97% | 10만 |
|---|
| 2026.05.13 | ₩6,670 | ₩6,952 | ₩6,322 | ₩6,696 | +0.40% | 7.2만 |
|---|
| 2026.05.12 | ₩6,549 | ₩6,616 | ₩6,228 | ₩6,523 | -0.41% | 5.2만 |
|---|
| 2026.05.11 | ₩6,482 | ₩6,964 | ₩6,416 | ₩6,563 | +1.24% | 3.2만 |
|---|
| 2026.05.08 | ₩6,977 | ₩6,977 | ₩6,416 | ₩6,456 | -7.47% | 8.7만 |
|---|
| 2026.05.07 | ₩7,498 | ₩7,498 | ₩6,830 | ₩6,870 | -8.38% | 4.5만 |
|---|
| 2026.05.06 | ₩7,311 | ₩7,538 | ₩6,977 | ₩7,485 | +2.38% | 5.7만 |
|---|
| 2026.05.05 | ₩7,218 | ₩7,338 | ₩7,017 | ₩7,244 | +0.37% | 2.8만 |
|---|
| 2026.05.04 | ₩6,910 | ₩7,485 | ₩6,803 | ₩7,111 | +2.90% | 11.2만 |
|---|
| 2026.05.01 | ₩6,857 | ₩7,084 | ₩6,629 | ₩6,910 | +0.78% | 6.7만 |
|---|
| 2026.04.30 | ₩6,148 | ₩7,084 | ₩6,122 | ₩6,857 | +11.52% | 16.4만 |
|---|
| 2026.04.29 | ₩6,055 | ₩6,148 | ₩5,761 | ₩6,148 | +1.55% | 5.1만 |
|---|
| 2026.04.28 | ₩6,148 | ₩6,389 | ₩5,975 | ₩6,081 | -1.09% | 5.1만 |
|---|
| 2026.04.27 | ₩6,282 | ₩6,282 | ₩5,881 | ₩6,148 | -2.13% | 2.9만 |
|---|
| 2026.04.24 | ₩5,908 | ₩6,228 | ₩5,827 | ₩6,228 | +5.43% | 3.2만 |
|---|
| 2026.04.23 | ₩6,175 | ₩6,175 | ₩5,747 | ₩5,881 | -4.76% | 3.6만 |
|---|
| 2026.04.22 | ₩6,015 | ₩6,257 | ₩5,961 | ₩6,242 | +3.78% | 5만 |
|---|
| 2026.04.21 | ₩6,068 | ₩6,202 | ₩5,778 | ₩5,868 | -3.30% | 4.2만 |
|---|
| 2026.04.20 | ₩5,948 | ₩6,231 | ₩5,908 | ₩6,068 | +2.02% | 4만 |
|---|
| 2026.04.17 | ₩5,894 | ₩6,429 | ₩5,841 | ₩5,881 | -0.23% | 9.3만 |
|---|
| 2026.04.16 | ₩5,734 | ₩5,918 | ₩5,574 | ₩5,854 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩5,346 | ₩5,761 | ₩5,346 | ₩5,761 | +7.75% | 4.2만 |
|---|
| 2026.04.14 | ₩5,346 | ₩5,459 | ₩5,213 | ₩5,386 | +0.75% | 3.6만 |
|---|
| 2026.04.13 | ₩5,293 | ₩5,346 | ₩5,159 | ₩5,239 | -1.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,447 | ₩5,480 | ₩5,146 | ₩5,239 | -3.80% | 2.1만 |
|---|
| 2026.04.09 | ₩5,306 | ₩5,447 | ₩5,215 | ₩5,279 | -0.50% | 2.1만 |
|---|
| 2026.04.08 | ₩5,173 | ₩5,480 | ₩5,039 | ₩5,440 | +5.17% | 8.1만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,320 | ₩4,880 | ₩5,052 | -5.03% | 4.7만 |
|---|
| 2026.04.06 | ₩5,079 | ₩5,266 | ₩4,999 | ₩5,146 | +1.32% | 2.8만 |
|---|
| 2026.04.02 | ₩5,226 | ₩5,507 | ₩4,987 | ₩5,173 | -1.02% | 3.7만 |
|---|
| 2026.04.01 | ₩5,467 | ₩5,611 | ₩5,119 | ₩5,386 | -1.47% | 4.8만 |
|---|
| 2026.03.31 | ₩5,266 | ₩5,934 | ₩5,166 | ₩5,721 | +8.63% | 7.2만 |
|---|
| 2026.03.30 | ₩4,852 | ₩5,144 | ₩4,812 | ₩5,012 | +3.31% | 2.5만 |
|---|
| 2026.03.27 | ₩5,012 | ₩5,119 | ₩4,705 | ₩4,852 | -3.20% | 3.4만 |
|---|
| 2026.03.26 | ₩5,507 | ₩5,520 | ₩4,959 | ₩5,106 | -7.28% | 4.4만 |
|---|
| 2026.03.25 | ₩5,346 | ₩5,533 | ₩5,333 | ₩5,507 | +3.00% | 1.7만 |
|---|
| 2026.03.24 | ₩5,467 | ₩5,854 | ₩5,213 | ₩5,213 | -4.65% | 6.8만 |
|---|
| 2026.03.23 | ₩5,988 | ₩5,988 | ₩5,346 | ₩5,533 | -7.59% | 4.3만 |
|---|
| 2026.03.20 | ₩5,854 | ₩5,854 | ₩5,533 | ₩5,747 | -1.83% | 4.4만 |
|---|
| 2026.03.19 | ₩5,881 | ₩5,881 | ₩5,614 | ₩5,680 | -3.41% | 3.7만 |
|---|
| 2026.03.18 | ₩6,148 | ₩6,148 | ₩5,787 | ₩6,001 | -2.39% | 3.7만 |
|---|
| 2026.03.17 | ₩6,081 | ₩6,295 | ₩6,055 | ₩6,148 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩6,148 | ₩6,389 | ₩6,041 | ₩6,068 | -1.30% | 2.5만 |
|---|
| 2026.03.13 | ₩6,442 | ₩6,656 | ₩6,175 | ₩6,228 | -3.32% | 4만 |
|---|
| 2026.03.12 | ₩6,349 | ₩6,628 | ₩6,269 | ₩6,576 | +3.58% | 2.1만 |
|---|
| 2026.03.11 | ₩6,335 | ₩6,476 | ₩6,282 | ₩6,416 | +1.27% | 1.2만 |
|---|
| 2026.03.10 | ₩6,349 | ₩6,656 | ₩6,242 | ₩6,309 | -0.63% | 5.1만 |
|---|
| 2026.03.09 | ₩6,215 | ₩6,623 | ₩6,095 | ₩6,549 | +5.38% | 4.6만 |
|---|
| 2026.03.06 | ₩6,269 | ₩6,649 | ₩6,228 | ₩6,375 | +1.71% | 2.2만 |
|---|
| 2026.03.05 | ₩6,416 | ₩6,663 | ₩6,298 | ₩6,456 | +0.62% | 2.3만 |
|---|
| 2026.03.04 | ₩6,402 | ₩6,683 | ₩6,122 | ₩6,589 | +2.92% | 6.2만 |
|---|
| 2026.03.03 | ₩6,349 | ₩6,536 | ₩6,068 | ₩6,536 | +2.95% | 3.8만 |
|---|
| 2026.03.02 | ₩6,456 | ₩6,556 | ₩6,349 | ₩6,509 | +0.83% | 3.2만 |
|---|
| 2026.02.27 | ₩6,603 | ₩6,750 | ₩6,362 | ₩6,549 | -0.81% | 2.4만 |
|---|
| 2026.02.26 | ₩6,776 | ₩6,937 | ₩6,482 | ₩6,736 | -0.59% | 4.8만 |
|---|
| 2026.02.25 | ₩6,710 | ₩6,883 | ₩6,456 | ₩6,803 | +1.39% | 3.8만 |
|---|
| 2026.02.24 | ₩6,135 | ₩6,817 | ₩6,112 | ₩6,763 | +10.24% | 5.4만 |
|---|
| 2026.02.23 | ₩6,362 | ₩6,375 | ₩6,176 | ₩6,335 | -0.42% | 2.5만 |
|---|
| 2026.02.20 | ₩6,349 | ₩6,469 | ₩6,162 | ₩6,402 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩6,309 | ₩6,375 | ₩6,167 | ₩6,362 | +0.85% | 2.1만 |
|---|
| 2026.02.18 | ₩6,122 | ₩6,496 | ₩6,122 | ₩6,335 | +3.49% | 3.2만 |
|---|
| 2026.02.17 | ₩6,188 | ₩6,273 | ₩5,841 | ₩6,188 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩5,868 | ₩6,389 | ₩5,683 | ₩6,309 | +7.52% | 7.9만 |
|---|
| 2026.02.12 | ₩5,774 | ₩5,868 | ₩5,360 | ₩5,827 | +0.93% | 11.9만 |
|---|
| 2026.02.11 | ₩6,015 | ₩6,282 | ₩5,507 | ₩5,774 | -4.00% | 44.1만 |
|---|
| 2026.02.10 | ₩6,536 | ₩6,536 | ₩6,148 | ₩6,202 | -5.11% | 3.7만 |
|---|
| 2026.02.09 | ₩6,309 | ₩6,573 | ₩6,215 | ₩6,442 | +2.12% | 4.2만 |
|---|
| 2026.02.06 | ₩5,680 | ₩6,375 | ₩5,680 | ₩6,375 | +12.24% | 8.2만 |
|---|
| 2026.02.05 | ₩6,055 | ₩6,215 | ₩5,627 | ₩5,640 | -6.84% | 8.9만 |
|---|
| 2026.02.04 | ₩6,456 | ₩6,589 | ₩5,894 | ₩6,202 | -3.93% | 8.5만 |
|---|
| 2026.02.03 | ₩6,482 | ₩6,750 | ₩6,175 | ₩6,536 | +0.82% | 17.4만 |
|---|
| 2026.02.02 | ₩6,349 | ₩6,643 | ₩6,349 | ₩6,469 | +1.89% | 7.3만 |
|---|
| 2026.01.30 | ₩6,763 | ₩6,883 | ₩6,309 | ₩6,375 | -5.73% | 11.7만 |
|---|
| 2026.01.29 | ₩7,084 | ₩7,084 | ₩6,496 | ₩6,964 | -1.70% | 12.5만 |
|---|
| 2026.01.28 | ₩7,258 | ₩7,405 | ₩6,910 | ₩7,044 | -2.95% | 11.3만 |
|---|
| 2026.01.27 | ₩6,897 | ₩7,391 | ₩6,763 | ₩7,258 | +5.23% | 16.5만 |
|---|
| 2026.01.26 | ₩7,097 | ₩7,137 | ₩6,830 | ₩6,937 | -2.26% | 14.6만 |
|---|
| 2026.01.23 | ₩7,204 | ₩7,324 | ₩6,563 | ₩6,723 | -6.68% | 41.1만 |
|---|
| 2026.01.22 | ₩7,659 | ₩7,685 | ₩6,977 | ₩7,378 | -3.66% | 51.7만 |
|---|
| 2026.01.21 | ₩9,276 | ₩10,225 | ₩7,405 | ₩7,712 | -16.86% | 1185.6만 |
|---|
| 2026.01.20 | ₩8,060 | ₩8,527 | ₩8,006 | ₩8,233 | +2.16% | 15.2만 |
|---|
| 2026.01.16 | ₩8,113 | ₩8,260 | ₩7,926 | ₩8,220 | +1.32% | 7.1만 |
|---|
| 2026.01.15 | ₩8,340 | ₩8,446 | ₩7,966 | ₩8,126 | -2.56% | 10.1만 |
|---|
| 2026.01.14 | ₩7,779 | ₩8,367 | ₩7,525 | ₩8,220 | +5.67% | 15.5만 |
|---|
| 2026.01.13 | ₩8,033 | ₩8,033 | ₩7,536 | ₩7,766 | -3.33% | 8.4만 |
|---|
| 2026.01.12 | ₩7,739 | ₩8,315 | ₩7,326 | ₩7,766 | +0.35% | 14.8만 |
|---|
| 2026.01.09 | ₩7,405 | ₩7,752 | ₩7,324 | ₩7,365 | -0.54% | 9만 |
|---|
| 2026.01.08 | ₩7,231 | ₩7,470 | ₩7,191 | ₩7,318 | +1.20% | 6.4만 |
|---|
| 2026.01.07 | ₩7,231 | ₩7,806 | ₩7,231 | ₩7,405 | +2.40% | 11.5만 |
|---|
| 2026.01.06 | ₩7,378 | ₩7,633 | ₩6,857 | ₩7,538 | +2.17% | 17.8만 |
|---|
| 2026.01.05 | ₩7,258 | ₩7,752 | ₩6,723 | ₩7,645 | +5.34% | 14만 |
|---|
| 2026.01.02 | ₩6,496 | ₩7,351 | ₩6,468 | ₩7,124 | +9.67% | 13.8만 |
|---|
| 2025.12.31 | ₩6,282 | ₩6,482 | ₩6,175 | ₩6,416 | +2.13% | 10.4만 |
|---|
| 2025.12.30 | ₩6,282 | ₩6,656 | ₩6,269 | ₩6,362 | +1.28% | 8.4만 |
|---|
| 2025.12.29 | ₩6,255 | ₩6,629 | ₩6,228 | ₩6,375 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩7,017 | ₩7,177 | ₩6,369 | ₩6,482 | -7.62% | 18만 |
|---|
| 2025.12.24 | ₩7,164 | ₩7,351 | ₩7,017 | ₩7,111 | -0.75% | 6.7만 |
|---|
| 2025.12.23 | ₩7,365 | ₩7,806 | ₩7,084 | ₩7,164 | -2.72% | 9.3만 |
|---|
| 2025.12.22 | ₩7,244 | ₩7,752 | ₩7,244 | ₩7,672 | +5.90% | 10.8만 |
|---|
| 2025.12.19 | ₩7,338 | ₩7,739 | ₩7,084 | ₩7,231 | -1.46% | 12.6만 |
|---|
| 2025.12.18 | ₩7,672 | ₩7,719 | ₩7,231 | ₩7,298 | -4.88% | 10.6만 |
|---|
| 2025.12.17 | ₩8,220 | ₩8,407 | ₩7,458 | ₩7,458 | -9.27% | 21.1만 |
|---|
| 2025.12.16 | ₩8,153 | ₩8,494 | ₩8,080 | ₩8,394 | +2.95% | 6만 |
|---|
| 2025.12.15 | ₩8,755 | ₩8,928 | ₩7,966 | ₩8,086 | -7.63% | 10.3만 |
|---|
| 2025.12.12 | ₩9,329 | ₩9,550 | ₩8,621 | ₩8,621 | -7.59% | 13.6만 |
|---|
| 2025.12.11 | ₩9,383 | ₩9,649 | ₩9,343 | ₩9,369 | -0.14% | 6.3만 |
|---|
| 2025.12.10 | ₩9,730 | ₩9,824 | ₩9,383 | ₩9,597 | -1.37% | 9.6만 |
|---|
| 2025.12.09 | ₩9,356 | ₩10,171 | ₩9,262 | ₩9,797 | +4.71% | 13.9만 |
|---|
| 2025.12.08 | ₩9,717 | ₩10,064 | ₩9,329 | ₩9,356 | -3.71% | 8.1만 |
|---|
| 2025.12.05 | ₩9,877 | ₩10,479 | ₩9,396 | ₩9,610 | -2.71% | 15.7만 |
|---|
| 2025.12.04 | ₩9,717 | ₩10,091 | ₩9,222 | ₩10,051 | +3.44% | 34.5만 |
|---|
| 2025.12.03 | ₩10,412 | ₩10,552 | ₩9,697 | ₩9,744 | -6.42% | 21.1만 |
|---|
| 2025.12.02 | ₩10,145 | ₩10,853 | ₩10,145 | ₩10,759 | +6.06% | 10만 |
|---|
| 2025.12.01 | ₩10,198 | ₩10,693 | ₩9,689 | ₩10,318 | +1.18% | 12.7만 |
|---|
| 2025.11.28 | ₩10,145 | ₩11,067 | ₩10,145 | ₩10,826 | +6.72% | 9.3만 |
|---|
| 2025.11.26 | ₩9,396 | ₩10,372 | ₩9,396 | ₩10,171 | +8.25% | 12.4만 |
|---|
| 2025.11.25 | ₩9,396 | ₩9,728 | ₩9,303 | ₩9,503 | +1.14% | 8.8만 |
|---|
| 2025.11.24 | ₩9,196 | ₩9,637 | ₩8,821 | ₩9,490 | +3.20% | 10.1만 |
|---|
| 2025.11.21 | ₩8,835 | ₩9,463 | ₩8,688 | ₩9,303 | +5.30% | 16.3만 |
|---|
| 2025.11.20 | ₩9,717 | ₩9,978 | ₩8,621 | ₩8,755 | -9.90% | 22.2만 |
|---|
| 2025.11.19 | ₩9,824 | ₩11,214 | ₩9,570 | ₩9,623 | -2.04% | 36.1만 |
|---|
| 2025.11.18 | ₩8,902 | ₩10,131 | ₩8,902 | ₩9,944 | +11.71% | 26.4만 |
|---|
| 2025.11.17 | ₩8,420 | ₩9,663 | ₩8,260 | ₩9,169 | +8.89% | 24.4만 |
|---|
| 2025.11.14 | ₩8,407 | ₩9,022 | ₩8,407 | ₩8,501 | +1.11% | 14.8만 |
|---|
| 2025.11.13 | ₩9,490 | ₩9,958 | ₩8,942 | ₩8,955 | -5.63% | 25.3만 |
|---|
| 2025.11.12 | ₩8,968 | ₩10,826 | ₩8,968 | ₩10,171 | +13.41% | 73.2만 |
|---|
| 2025.11.11 | ₩8,968 | ₩9,436 | ₩8,608 | ₩8,795 | -1.94% | 27.1만 |
|---|
| 2025.11.10 | ₩9,770 | ₩10,155 | ₩9,049 | ₩9,410 | -3.69% | 54.4만 |
|---|
| 2025.11.07 | ₩8,567 | ₩10,024 | ₩8,567 | ₩9,824 | +14.66% | 38.4만 |
|---|
| 2025.11.06 | ₩9,089 | ₩9,530 | ₩8,688 | ₩8,835 | -2.79% | 27.1만 |
|---|
| 2025.11.05 | ₩9,316 | ₩9,630 | ₩9,022 | ₩9,236 | -0.86% | 33.9만 |
|---|
| 2025.11.04 | ₩9,249 | ₩10,350 | ₩9,209 | ₩9,450 | +2.17% | 41.2만 |
|---|
| 2025.11.03 | ₩10,953 | ₩11,624 | ₩9,617 | ₩9,757 | -10.92% | 46.9만 |
|---|
| 2025.10.31 | ₩11,802 | ₩12,029 | ₩10,024 | ₩10,853 | -8.04% | 128.4만 |
|---|
| 2025.10.30 | ₩9,503 | ₩15,344 | ₩9,222 | ₩13,098 | +37.83% | 792.5만 |
|---|
| 2025.10.29 | ₩9,677 | ₩10,185 | ₩8,741 | ₩9,276 | -4.14% | 43.9만 |
|---|
| 2025.10.28 | ₩10,425 | ₩11,094 | ₩9,637 | ₩9,757 | -6.41% | 42.5만 |
|---|
| 2025.10.27 | ₩12,029 | ₩12,060 | ₩10,425 | ₩10,439 | -13.22% | 60.1만 |
|---|
| 2025.10.24 | ₩13,339 | ₩14,007 | ₩12,323 | ₩12,350 | -7.41% | 46.7만 |
|---|
| 2025.10.23 | ₩13,179 | ₩13,646 | ₩12,163 | ₩13,433 | +1.93% | 48.1만 |
|---|
| 2025.10.22 | ₩14,047 | ₩15,041 | ₩12,029 | ₩13,058 | -7.04% | 74.6만 |
|---|
| 2025.10.21 | ₩15,972 | ₩18,859 | ₩14,863 | ₩15,758 | -1.34% | 109.5만 |
|---|
| 2025.10.20 | ₩19,100 | ₩19,501 | ₩16,213 | ₩16,440 | -13.93% | 115.3만 |
|---|
| 2025.10.17 | ₩18,271 | ₩22,441 | ₩17,937 | ₩19,461 | +6.51% | 120만 |
|---|
| 2025.10.16 | ₩23,056 | ₩26,037 | ₩18,378 | ₩20,984 | -8.99% | 898.5만 |
|---|
| 2025.10.15 | ₩30,888 | ₩30,888 | ₩15,451 | ₩18,632 | -39.68% | 731만 |
|---|
| 2025.10.14 | ₩22,588 | ₩52,661 | ₩20,690 | ₩39,590 | +75.27% | 3458.4만 |
|---|
| 2025.10.13 | ₩8,487 | ₩17,670 | ₩8,487 | ₩13,246 | +56.06% | 2611.4만 |
|---|
| 2025.10.10 | ₩8,554 | ₩8,674 | ₩7,458 | ₩7,565 | -11.56% | 19.4만 |
|---|