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 | ₩2,723 | ₩2,830 | ₩2,563 | ₩2,710 | -0.49% | 2.7만 |
| 2026.10.08 | ₩2,656 | ₩2,803 | ₩2,656 | ₩2,763 | +4.02% | 2.2만 |
| 2026.10.07 | ₩2,870 | ₩2,870 | ₩2,618 | ₩2,683 | -6.51% | 3.3만 |
| 2026.10.06 | ₩2,817 | ₩2,830 | ₩2,803 | ₩2,810 | -0.24% | 1.9만 |
| 2026.10.05 | ₩3,070 | ₩3,097 | ₩2,750 | ₩2,803 | -8.70% | 7.3만 |
| 2026.10.02 | ₩3,204 | ₩3,264 | ₩3,084 | ₩3,110 | -2.92% | 4.1만 |
| 2026.10.01 | ₩3,297 | ₩3,297 | ₩3,110 | ₩3,190 | -3.24% | 3.2만 |
| 2026.09.30 | ₩3,444 | ₩3,517 | ₩3,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,297 |
| -4.26% |
| 3.9만 |
| 2026.09.29 | ₩3,311 | ₩3,577 | ₩3,257 | ₩3,524 | +6.45% | 19.7만 |
|---|
| 2026.09.28 | ₩3,457 | ₩3,469 | ₩3,230 | ₩3,364 | -2.70% | 2.8만 |
|---|
| 2026.09.25 | ₩3,337 | ₩3,551 | ₩3,337 | ₩3,497 | +4.80% | 1.9만 |
|---|
| 2026.09.24 | ₩3,404 | ₩3,417 | ₩3,284 | ₩3,324 | -2.35% | 1.6만 |
|---|
| 2026.09.23 | ₩3,351 | ₩3,551 | ₩3,204 | ₩3,344 | -0.20% | 3.9만 |
|---|
| 2026.09.22 | ₩3,377 | ₩3,560 | ₩3,285 | ₩3,311 | -1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩3,297 | ₩3,484 | ₩3,272 | ₩3,324 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩3,190 | ₩3,204 | ₩3,070 | ₩3,164 | -0.84% | 9.1천 |
|---|
| 2026.09.17 | ₩3,177 | ₩3,245 | ₩3,121 | ₩3,150 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩3,148 | ₩3,261 | ₩3,017 | ₩3,017 | -4.16% | 2.5만 |
|---|
| 2026.09.15 | ₩3,030 | ₩3,197 | ₩2,943 | ₩2,990 | -1.32% | 2.1만 |
|---|
| 2026.09.14 | ₩3,044 | ₩3,284 | ₩3,003 | ₩3,003 | -1.32% | 4.6만 |
|---|
| 2026.09.11 | ₩3,030 | ₩3,202 | ₩2,963 | ₩3,084 | +1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩3,284 | ₩3,296 | ₩2,883 | ₩2,963 | -9.76% | 6.4만 |
|---|
| 2026.09.09 | ₩3,804 | ₩3,898 | ₩3,204 | ₩3,210 | -15.61% | 8.7만 |
|---|
| 2026.09.08 | ₩3,831 | ₩4,005 | ₩3,751 | ₩3,938 | +2.79% | 2.1만 |
|---|
| 2026.09.04 | ₩3,911 | ₩4,005 | ₩3,791 | ₩4,005 | +2.39% | 2.5만 |
|---|
| 2026.09.03 | ₩3,898 | ₩3,951 | ₩3,831 | ₩3,858 | -1.03% | 1.9만 |
|---|
| 2026.09.02 | ₩3,710 | ₩3,858 | ₩3,710 | ₩3,818 | +2.91% | 1.2만 |
|---|
| 2026.09.01 | ₩3,991 | ₩3,991 | ₩3,738 | ₩3,791 | -5.02% | 2.8만 |
|---|
| 2026.08.31 | ₩3,711 | ₩4,005 | ₩3,618 | ₩3,991 | +7.55% | 5.2만 |
|---|
| 2026.08.28 | ₩3,751 | ₩3,844 | ₩3,618 | ₩3,644 | -2.85% | 2.3만 |
|---|
| 2026.08.27 | ₩3,804 | ₩3,804 | ₩3,618 | ₩3,751 | -1.40% | 3.1만 |
|---|
| 2026.08.26 | ₩3,818 | ₩3,905 | ₩3,698 | ₩3,804 | -0.35% | 1.7만 |
|---|
| 2026.08.25 | ₩3,804 | ₩3,965 | ₩3,671 | ₩3,804 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩3,844 | ₩3,998 | ₩3,738 | ₩3,738 | -2.78% | 8만 |
|---|
| 2026.08.21 | ₩3,606 | ₩3,885 | ₩3,606 | ₩3,751 | +4.04% | 3.2만 |
|---|
| 2026.08.20 | ₩3,551 | ₩3,644 | ₩3,499 | ₩3,611 | +1.69% | 1.9만 |
|---|
| 2026.08.19 | ₩3,537 | ₩3,644 | ₩3,511 | ₩3,564 | +0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩3,591 | ₩3,631 | ₩3,537 | ₩3,537 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩3,724 | ₩3,764 | ₩3,564 | ₩3,591 | -3.58% | 1.7만 |
|---|
| 2026.08.14 | ₩3,858 | ₩3,863 | ₩3,631 | ₩3,751 | -2.77% | 3.7만 |
|---|
| 2026.08.13 | ₩3,671 | ₩3,856 | ₩3,615 | ₩3,778 | +2.91% | 4.3만 |
|---|
| 2026.08.12 | ₩3,537 | ₩3,724 | ₩3,524 | ₩3,591 | +1.51% | 1.3만 |
|---|
| 2026.08.11 | ₩3,711 | ₩3,711 | ₩3,524 | ₩3,524 | -5.04% | 1.5만 |
|---|
| 2026.08.10 | ₩3,791 | ₩3,791 | ₩3,604 | ₩3,644 | -3.87% | 3.7만 |
|---|
| 2026.08.07 | ₩3,711 | ₩3,894 | ₩3,612 | ₩3,818 | +2.88% | 6.6만 |
|---|
| 2026.08.06 | ₩3,658 | ₩3,671 | ₩3,419 | ₩3,577 | -2.19% | 8.9천 |
|---|
| 2026.08.05 | ₩3,351 | ₩3,711 | ₩3,351 | ₩3,564 | +6.37% | 8.3만 |
|---|
| 2026.08.04 | ₩3,364 | ₩3,499 | ₩3,337 | ₩3,337 | -0.79% | 3.7만 |
|---|
| 2026.08.03 | ₩3,444 | ₩3,591 | ₩3,285 | ₩3,311 | -3.88% | 3.2만 |
|---|
| 2026.07.31 | ₩3,844 | ₩3,844 | ₩3,297 | ₩3,377 | -12.15% | 7.1만 |
|---|
| 2026.07.30 | ₩3,858 | ₩3,858 | ₩3,684 | ₩3,818 | -1.04% | 3.1만 |
|---|
| 2026.07.29 | ₩3,724 | ₩3,858 | ₩3,631 | ₩3,671 | -1.43% | 4만 |
|---|
| 2026.07.28 | ₩3,658 | ₩3,818 | ₩3,576 | ₩3,738 | +2.19% | 1.7만 |
|---|
| 2026.07.27 | ₩3,724 | ₩3,731 | ₩3,618 | ₩3,671 | -1.43% | 1.1만 |
|---|
| 2026.07.24 | ₩3,511 | ₩3,684 | ₩3,511 | ₩3,618 | +3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,591 | ₩3,744 | ₩3,511 | ₩3,551 | -1.12% | 1.2만 |
|---|
| 2026.07.22 | ₩3,648 | ₩3,771 | ₩3,618 | ₩3,644 | -0.11% | 1.3만 |
|---|
| 2026.07.21 | ₩3,818 | ₩3,871 | ₩3,622 | ₩3,738 | -2.10% | 2만 |
|---|
| 2026.07.20 | ₩3,577 | ₩3,804 | ₩3,511 | ₩3,751 | +4.85% | 3.1만 |
|---|
| 2026.07.17 | ₩3,577 | ₩3,577 | ₩3,431 | ₩3,497 | -2.24% | 2.7만 |
|---|
| 2026.07.16 | ₩3,604 | ₩3,684 | ₩3,497 | ₩3,524 | -2.22% | 2.8만 |
|---|
| 2026.07.15 | ₩3,604 | ₩3,898 | ₩3,577 | ₩3,684 | +2.22% | 9.9만 |
|---|
| 2026.07.14 | ₩3,497 | ₩3,671 | ₩3,497 | ₩3,671 | +4.96% | 3.1만 |
|---|
| 2026.07.13 | ₩3,464 | ₩3,627 | ₩3,444 | ₩3,484 | +0.58% | 2.4만 |
|---|
| 2026.07.10 | ₩3,658 | ₩3,658 | ₩3,431 | ₩3,537 | -3.28% | 2.9만 |
|---|
| 2026.07.09 | ₩3,711 | ₩3,711 | ₩3,497 | ₩3,591 | -3.24% | 2.9만 |
|---|
| 2026.07.08 | ₩3,698 | ₩3,738 | ₩3,524 | ₩3,658 | -1.08% | 7.9만 |
|---|
| 2026.07.07 | ₩3,671 | ₩3,780 | ₩3,631 | ₩3,698 | +0.73% | 3.8만 |
|---|
| 2026.07.06 | ₩3,911 | ₩3,965 | ₩3,778 | ₩3,778 | -3.41% | 4.2만 |
|---|
| 2026.07.02 | ₩4,125 | ₩4,125 | ₩3,794 | ₩3,858 | -6.47% | 3만 |
|---|
| 2026.07.01 | ₩3,911 | ₩4,042 | ₩3,885 | ₩3,965 | +1.37% | 2.6만 |
|---|
| 2026.06.30 | ₩3,991 | ₩3,991 | ₩3,738 | ₩3,858 | -3.34% | 6.2만 |
|---|
| 2026.06.29 | ₩3,938 | ₩4,107 | ₩3,804 | ₩3,965 | +0.68% | 3만 |
|---|
| 2026.06.26 | ₩3,791 | ₩3,991 | ₩3,791 | ₩3,878 | +2.29% | 2.5만 |
|---|
| 2026.06.25 | ₩4,031 | ₩4,051 | ₩3,798 | ₩3,844 | -4.64% | 6.8만 |
|---|
| 2026.06.24 | ₩4,178 | ₩4,285 | ₩3,938 | ₩4,031 | -3.51% | 4.5만 |
|---|
| 2026.06.23 | ₩4,205 | ₩4,378 | ₩4,165 | ₩4,178 | -0.63% | 3.7만 |
|---|
| 2026.06.22 | ₩4,499 | ₩4,499 | ₩4,085 | ₩4,205 | -6.53% | 4.2만 |
|---|
| 2026.06.18 | ₩4,458 | ₩4,458 | ₩4,165 | ₩4,392 | -1.50% | 6.2만 |
|---|
| 2026.06.17 | ₩4,485 | ₩4,632 | ₩4,318 | ₩4,325 | -3.57% | 8.7만 |
|---|
| 2026.06.16 | ₩4,405 | ₩4,576 | ₩4,196 | ₩4,445 | +0.91% | 10.7만 |
|---|
| 2026.06.15 | ₩3,818 | ₩4,672 | ₩3,671 | ₩4,405 | +15.38% | 41.2만 |
|---|
| 2026.06.12 | ₩3,764 | ₩3,925 | ₩3,471 | ₩3,671 | -2.48% | 21.8만 |
|---|
| 2026.06.11 | ₩4,018 | ₩4,312 | ₩3,351 | ₩3,698 | -7.97% | 242만 |
|---|
| 2026.06.10 | ₩4,641 | ₩4,659 | ₩4,418 | ₩4,418 | -4.80% | 2.9만 |
|---|
| 2026.06.09 | ₩4,806 | ₩4,846 | ₩4,192 | ₩4,432 | -7.78% | 8만 |
|---|
| 2026.06.08 | ₩4,792 | ₩4,859 | ₩4,619 | ₩4,739 | -1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩5,166 | ₩5,166 | ₩4,625 | ₩4,659 | -9.82% | 8.2만 |
|---|
| 2026.06.04 | ₩5,099 | ₩5,313 | ₩5,086 | ₩5,193 | +1.83% | 4.1만 |
|---|
| 2026.06.03 | ₩5,153 | ₩5,193 | ₩5,046 | ₩5,099 | -1.04% | 5.4만 |
|---|
| 2026.06.02 | ₩5,406 | ₩5,406 | ₩5,073 | ₩5,179 | -4.20% | 5.1만 |
|---|
| 2026.06.01 | ₩5,633 | ₩5,633 | ₩5,380 | ₩5,406 | -4.03% | 5.9만 |
|---|
| 2026.05.29 | ₩5,460 | ₩5,700 | ₩5,340 | ₩5,633 | +3.18% | 4.2만 |
|---|
| 2026.05.28 | ₩5,393 | ₩5,680 | ₩5,259 | ₩5,446 | +0.99% | 8.8만 |
|---|
| 2026.05.27 | ₩5,473 | ₩5,473 | ₩5,313 | ₩5,393 | -1.46% | 3.5만 |
|---|
| 2026.05.26 | ₩5,446 | ₩5,460 | ₩5,326 | ₩5,433 | -0.25% | 8.2만 |
|---|
| 2026.05.22 | ₩5,246 | ₩5,474 | ₩5,246 | ₩5,286 | +0.76% | 3.5만 |
|---|
| 2026.05.21 | ₩5,139 | ₩5,353 | ₩5,139 | ₩5,299 | +3.12% | 3만 |
|---|
| 2026.05.20 | ₩5,205 | ₩5,406 | ₩5,139 | ₩5,246 | +0.80% | 3.3만 |
|---|
| 2026.05.19 | ₩5,219 | ₩5,366 | ₩5,073 | ₩5,219 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩5,540 | ₩5,613 | ₩5,206 | ₩5,326 | -3.86% | 5.8만 |
|---|
| 2026.05.15 | ₩6,127 | ₩6,140 | ₩5,500 | ₩5,500 | -10.24% | 5.8만 |
|---|
| 2026.05.14 | ₩6,701 | ₩6,888 | ₩6,074 | ₩6,167 | -7.97% | 10만 |
|---|
| 2026.05.13 | ₩6,661 | ₩6,943 | ₩6,314 | ₩6,688 | +0.40% | 7.2만 |
|---|
| 2026.05.12 | ₩6,541 | ₩6,608 | ₩6,221 | ₩6,514 | -0.41% | 5.2만 |
|---|
| 2026.05.11 | ₩6,474 | ₩6,955 | ₩6,407 | ₩6,554 | +1.24% | 3.2만 |
|---|
| 2026.05.08 | ₩6,968 | ₩6,968 | ₩6,407 | ₩6,447 | -7.47% | 8.7만 |
|---|
| 2026.05.07 | ₩7,489 | ₩7,489 | ₩6,821 | ₩6,861 | -8.38% | 4.5만 |
|---|
| 2026.05.06 | ₩7,302 | ₩7,529 | ₩6,968 | ₩7,475 | +2.38% | 5.7만 |
|---|
| 2026.05.05 | ₩7,208 | ₩7,328 | ₩7,008 | ₩7,235 | +0.37% | 2.8만 |
|---|
| 2026.05.04 | ₩6,901 | ₩7,475 | ₩6,795 | ₩7,102 | +2.90% | 11.2만 |
|---|
| 2026.05.01 | ₩6,848 | ₩7,075 | ₩6,621 | ₩6,901 | +0.78% | 6.7만 |
|---|
| 2026.04.30 | ₩6,140 | ₩7,075 | ₩6,114 | ₩6,848 | +11.52% | 16.4만 |
|---|
| 2026.04.29 | ₩6,047 | ₩6,140 | ₩5,753 | ₩6,140 | +1.55% | 5.1만 |
|---|
| 2026.04.28 | ₩6,140 | ₩6,381 | ₩5,967 | ₩6,074 | -1.09% | 5.1만 |
|---|
| 2026.04.27 | ₩6,274 | ₩6,274 | ₩5,873 | ₩6,140 | -2.13% | 2.9만 |
|---|
| 2026.04.24 | ₩5,900 | ₩6,221 | ₩5,820 | ₩6,221 | +5.43% | 3.2만 |
|---|
| 2026.04.23 | ₩6,167 | ₩6,167 | ₩5,740 | ₩5,873 | -4.76% | 3.6만 |
|---|
| 2026.04.22 | ₩6,007 | ₩6,249 | ₩5,954 | ₩6,234 | +3.78% | 5만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,194 | ₩5,771 | ₩5,860 | -3.30% | 4.2만 |
|---|
| 2026.04.20 | ₩5,940 | ₩6,223 | ₩5,900 | ₩6,060 | +2.02% | 4만 |
|---|
| 2026.04.17 | ₩5,887 | ₩6,421 | ₩5,833 | ₩5,873 | -0.23% | 9.3만 |
|---|
| 2026.04.16 | ₩5,727 | ₩5,911 | ₩5,566 | ₩5,847 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩5,340 | ₩5,753 | ₩5,340 | ₩5,753 | +7.75% | 4.2만 |
|---|
| 2026.04.14 | ₩5,340 | ₩5,452 | ₩5,206 | ₩5,380 | +0.75% | 3.6만 |
|---|
| 2026.04.13 | ₩5,286 | ₩5,340 | ₩5,153 | ₩5,233 | -1.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,440 | ₩5,473 | ₩5,139 | ₩5,233 | -3.80% | 2.1만 |
|---|
| 2026.04.09 | ₩5,299 | ₩5,440 | ₩5,209 | ₩5,273 | -0.50% | 2.1만 |
|---|
| 2026.04.08 | ₩5,166 | ₩5,473 | ₩5,032 | ₩5,433 | +5.17% | 8.1만 |
|---|
| 2026.04.07 | ₩5,313 | ₩5,313 | ₩4,874 | ₩5,046 | -5.03% | 4.7만 |
|---|
| 2026.04.06 | ₩5,073 | ₩5,259 | ₩4,992 | ₩5,139 | +1.32% | 2.8만 |
|---|
| 2026.04.02 | ₩5,219 | ₩5,500 | ₩4,980 | ₩5,166 | -1.02% | 3.7만 |
|---|
| 2026.04.01 | ₩5,460 | ₩5,604 | ₩5,113 | ₩5,380 | -1.47% | 4.8만 |
|---|
| 2026.03.31 | ₩5,259 | ₩5,927 | ₩5,159 | ₩5,713 | +8.63% | 7.2만 |
|---|
| 2026.03.30 | ₩4,846 | ₩5,138 | ₩4,806 | ₩5,006 | +3.31% | 2.5만 |
|---|
| 2026.03.27 | ₩5,006 | ₩5,113 | ₩4,699 | ₩4,846 | -3.20% | 3.4만 |
|---|
| 2026.03.26 | ₩5,500 | ₩5,513 | ₩4,952 | ₩5,099 | -7.28% | 4.4만 |
|---|
| 2026.03.25 | ₩5,340 | ₩5,526 | ₩5,326 | ₩5,500 | +3.00% | 1.7만 |
|---|
| 2026.03.24 | ₩5,460 | ₩5,847 | ₩5,206 | ₩5,206 | -4.65% | 6.8만 |
|---|
| 2026.03.23 | ₩5,980 | ₩5,980 | ₩5,340 | ₩5,526 | -7.59% | 4.3만 |
|---|
| 2026.03.20 | ₩5,847 | ₩5,847 | ₩5,526 | ₩5,740 | -1.83% | 4.4만 |
|---|
| 2026.03.19 | ₩5,873 | ₩5,873 | ₩5,606 | ₩5,673 | -3.41% | 3.7만 |
|---|
| 2026.03.18 | ₩6,140 | ₩6,140 | ₩5,780 | ₩5,994 | -2.39% | 3.7만 |
|---|
| 2026.03.17 | ₩6,074 | ₩6,287 | ₩6,047 | ₩6,140 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩6,140 | ₩6,381 | ₩6,034 | ₩6,060 | -1.30% | 2.5만 |
|---|
| 2026.03.13 | ₩6,434 | ₩6,648 | ₩6,167 | ₩6,221 | -3.32% | 4만 |
|---|
| 2026.03.12 | ₩6,341 | ₩6,620 | ₩6,261 | ₩6,568 | +3.58% | 2.1만 |
|---|
| 2026.03.11 | ₩6,327 | ₩6,467 | ₩6,274 | ₩6,407 | +1.27% | 1.2만 |
|---|
| 2026.03.10 | ₩6,341 | ₩6,648 | ₩6,234 | ₩6,301 | -0.63% | 5.1만 |
|---|
| 2026.03.09 | ₩6,207 | ₩6,614 | ₩6,087 | ₩6,541 | +5.38% | 4.6만 |
|---|
| 2026.03.06 | ₩6,261 | ₩6,641 | ₩6,221 | ₩6,367 | +1.71% | 2.2만 |
|---|
| 2026.03.05 | ₩6,407 | ₩6,654 | ₩6,290 | ₩6,447 | +0.62% | 2.3만 |
|---|
| 2026.03.04 | ₩6,394 | ₩6,674 | ₩6,114 | ₩6,581 | +2.92% | 6.2만 |
|---|
| 2026.03.03 | ₩6,341 | ₩6,528 | ₩6,060 | ₩6,528 | +2.95% | 3.8만 |
|---|
| 2026.03.02 | ₩6,447 | ₩6,548 | ₩6,341 | ₩6,501 | +0.83% | 3.2만 |
|---|
| 2026.02.27 | ₩6,594 | ₩6,741 | ₩6,354 | ₩6,541 | -0.81% | 2.4만 |
|---|
| 2026.02.26 | ₩6,768 | ₩6,928 | ₩6,474 | ₩6,728 | -0.59% | 4.8만 |
|---|
| 2026.02.25 | ₩6,701 | ₩6,875 | ₩6,447 | ₩6,795 | +1.39% | 3.8만 |
|---|
| 2026.02.24 | ₩6,127 | ₩6,808 | ₩6,104 | ₩6,754 | +10.24% | 5.4만 |
|---|
| 2026.02.23 | ₩6,354 | ₩6,367 | ₩6,168 | ₩6,327 | -0.42% | 2.5만 |
|---|
| 2026.02.20 | ₩6,341 | ₩6,461 | ₩6,154 | ₩6,394 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩6,301 | ₩6,367 | ₩6,159 | ₩6,354 | +0.85% | 2.1만 |
|---|
| 2026.02.18 | ₩6,114 | ₩6,488 | ₩6,114 | ₩6,327 | +3.49% | 3.2만 |
|---|
| 2026.02.17 | ₩6,180 | ₩6,265 | ₩5,833 | ₩6,180 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩5,860 | ₩6,381 | ₩5,676 | ₩6,301 | +7.52% | 7.9만 |
|---|
| 2026.02.12 | ₩5,767 | ₩5,860 | ₩5,353 | ₩5,820 | +0.93% | 11.9만 |
|---|
| 2026.02.11 | ₩6,007 | ₩6,274 | ₩5,500 | ₩5,767 | -4.00% | 44.1만 |
|---|
| 2026.02.10 | ₩6,528 | ₩6,528 | ₩6,140 | ₩6,194 | -5.11% | 3.7만 |
|---|
| 2026.02.09 | ₩6,301 | ₩6,565 | ₩6,207 | ₩6,434 | +2.12% | 4.2만 |
|---|
| 2026.02.06 | ₩5,673 | ₩6,367 | ₩5,673 | ₩6,367 | +12.24% | 8.2만 |
|---|
| 2026.02.05 | ₩6,047 | ₩6,207 | ₩5,620 | ₩5,633 | -6.84% | 8.9만 |
|---|
| 2026.02.04 | ₩6,447 | ₩6,581 | ₩5,887 | ₩6,194 | -3.93% | 8.5만 |
|---|
| 2026.02.03 | ₩6,474 | ₩6,741 | ₩6,167 | ₩6,528 | +0.82% | 17.4만 |
|---|
| 2026.02.02 | ₩6,341 | ₩6,634 | ₩6,341 | ₩6,461 | +1.89% | 7.3만 |
|---|
| 2026.01.30 | ₩6,754 | ₩6,875 | ₩6,301 | ₩6,367 | -5.73% | 11.7만 |
|---|
| 2026.01.29 | ₩7,075 | ₩7,075 | ₩6,488 | ₩6,955 | -1.70% | 12.5만 |
|---|
| 2026.01.28 | ₩7,248 | ₩7,395 | ₩6,901 | ₩7,035 | -2.95% | 11.3만 |
|---|
| 2026.01.27 | ₩6,888 | ₩7,382 | ₩6,754 | ₩7,248 | +5.23% | 16.5만 |
|---|
| 2026.01.26 | ₩7,088 | ₩7,128 | ₩6,821 | ₩6,928 | -2.26% | 14.6만 |
|---|
| 2026.01.23 | ₩7,195 | ₩7,315 | ₩6,554 | ₩6,714 | -6.68% | 41.1만 |
|---|
| 2026.01.22 | ₩7,649 | ₩7,676 | ₩6,968 | ₩7,369 | -3.66% | 51.7만 |
|---|
| 2026.01.21 | ₩9,264 | ₩10,212 | ₩7,395 | ₩7,702 | -16.86% | 1185.6만 |
|---|
| 2026.01.20 | ₩8,049 | ₩8,517 | ₩7,996 | ₩8,223 | +2.16% | 15.2만 |
|---|
| 2026.01.16 | ₩8,103 | ₩8,250 | ₩7,916 | ₩8,210 | +1.32% | 7.1만 |
|---|
| 2026.01.15 | ₩8,330 | ₩8,435 | ₩7,956 | ₩8,116 | -2.56% | 10.1만 |
|---|
| 2026.01.14 | ₩7,769 | ₩8,356 | ₩7,515 | ₩8,210 | +5.67% | 15.5만 |
|---|
| 2026.01.13 | ₩8,023 | ₩8,023 | ₩7,526 | ₩7,756 | -3.33% | 8.4만 |
|---|
| 2026.01.12 | ₩7,729 | ₩8,304 | ₩7,316 | ₩7,756 | +0.35% | 14.8만 |
|---|
| 2026.01.09 | ₩7,395 | ₩7,742 | ₩7,315 | ₩7,355 | -0.54% | 9만 |
|---|
| 2026.01.08 | ₩7,222 | ₩7,461 | ₩7,182 | ₩7,308 | +1.20% | 6.4만 |
|---|
| 2026.01.07 | ₩7,222 | ₩7,796 | ₩7,222 | ₩7,395 | +2.40% | 11.5만 |
|---|
| 2026.01.06 | ₩7,369 | ₩7,623 | ₩6,848 | ₩7,529 | +2.17% | 17.8만 |
|---|
| 2026.01.05 | ₩7,248 | ₩7,742 | ₩6,714 | ₩7,636 | +5.34% | 14만 |
|---|
| 2026.01.02 | ₩6,488 | ₩7,342 | ₩6,459 | ₩7,115 | +9.67% | 13.8만 |
|---|
| 2025.12.31 | ₩6,274 | ₩6,474 | ₩6,167 | ₩6,407 | +2.13% | 10.4만 |
|---|
| 2025.12.30 | ₩6,274 | ₩6,648 | ₩6,261 | ₩6,354 | +1.28% | 8.4만 |
|---|
| 2025.12.29 | ₩6,247 | ₩6,621 | ₩6,221 | ₩6,367 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩7,008 | ₩7,168 | ₩6,361 | ₩6,474 | -7.62% | 18만 |
|---|
| 2025.12.24 | ₩7,155 | ₩7,342 | ₩7,008 | ₩7,102 | -0.75% | 6.7만 |
|---|
| 2025.12.23 | ₩7,355 | ₩7,796 | ₩7,075 | ₩7,155 | -2.72% | 9.3만 |
|---|
| 2025.12.22 | ₩7,235 | ₩7,742 | ₩7,235 | ₩7,662 | +5.90% | 10.8만 |
|---|
| 2025.12.19 | ₩7,328 | ₩7,729 | ₩7,075 | ₩7,222 | -1.46% | 12.6만 |
|---|
| 2025.12.18 | ₩7,662 | ₩7,709 | ₩7,222 | ₩7,288 | -4.88% | 10.6만 |
|---|
| 2025.12.17 | ₩8,210 | ₩8,396 | ₩7,449 | ₩7,449 | -9.27% | 21.1만 |
|---|
| 2025.12.16 | ₩8,143 | ₩8,483 | ₩8,069 | ₩8,383 | +2.95% | 6만 |
|---|
| 2025.12.15 | ₩8,743 | ₩8,917 | ₩7,956 | ₩8,076 | -7.63% | 10.3만 |
|---|
| 2025.12.12 | ₩9,317 | ₩9,538 | ₩8,610 | ₩8,610 | -7.59% | 13.6만 |
|---|
| 2025.12.11 | ₩9,371 | ₩9,636 | ₩9,331 | ₩9,358 | -0.14% | 6.3만 |
|---|
| 2025.12.10 | ₩9,718 | ₩9,811 | ₩9,371 | ₩9,584 | -1.37% | 9.6만 |
|---|
| 2025.12.09 | ₩9,344 | ₩10,158 | ₩9,251 | ₩9,785 | +4.71% | 13.9만 |
|---|
| 2025.12.08 | ₩9,705 | ₩10,052 | ₩9,317 | ₩9,344 | -3.71% | 8.1만 |
|---|
| 2025.12.05 | ₩9,865 | ₩10,465 | ₩9,384 | ₩9,598 | -2.71% | 15.7만 |
|---|
| 2025.12.04 | ₩9,705 | ₩10,078 | ₩9,211 | ₩10,038 | +3.44% | 34.5만 |
|---|
| 2025.12.03 | ₩10,399 | ₩10,539 | ₩9,685 | ₩9,731 | -6.42% | 21.1만 |
|---|
| 2025.12.02 | ₩10,132 | ₩10,839 | ₩10,132 | ₩10,746 | +6.06% | 10만 |
|---|
| 2025.12.01 | ₩10,185 | ₩10,679 | ₩9,677 | ₩10,305 | +1.18% | 12.7만 |
|---|
| 2025.11.28 | ₩10,132 | ₩11,053 | ₩10,132 | ₩10,813 | +6.72% | 9.3만 |
|---|
| 2025.11.26 | ₩9,384 | ₩10,359 | ₩9,384 | ₩10,158 | +8.25% | 12.4만 |
|---|
| 2025.11.25 | ₩9,384 | ₩9,715 | ₩9,291 | ₩9,491 | +1.14% | 8.8만 |
|---|
| 2025.11.24 | ₩9,184 | ₩9,624 | ₩8,810 | ₩9,478 | +3.20% | 10.1만 |
|---|
| 2025.11.21 | ₩8,824 | ₩9,451 | ₩8,677 | ₩9,291 | +5.30% | 16.3만 |
|---|
| 2025.11.20 | ₩9,705 | ₩9,965 | ₩8,610 | ₩8,743 | -9.90% | 22.2만 |
|---|
| 2025.11.19 | ₩9,811 | ₩11,200 | ₩9,558 | ₩9,611 | -2.04% | 36.1만 |
|---|
| 2025.11.18 | ₩8,890 | ₩10,118 | ₩8,890 | ₩9,932 | +11.71% | 26.4만 |
|---|
| 2025.11.17 | ₩8,410 | ₩9,651 | ₩8,250 | ₩9,157 | +8.89% | 24.4만 |
|---|
| 2025.11.14 | ₩8,396 | ₩9,010 | ₩8,396 | ₩8,490 | +1.11% | 14.8만 |
|---|
| 2025.11.13 | ₩9,478 | ₩9,945 | ₩8,930 | ₩8,944 | -5.63% | 25.3만 |
|---|
| 2025.11.12 | ₩8,957 | ₩10,813 | ₩8,957 | ₩10,158 | +13.41% | 73.2만 |
|---|
| 2025.11.11 | ₩8,957 | ₩9,424 | ₩8,597 | ₩8,784 | -1.94% | 27.1만 |
|---|
| 2025.11.10 | ₩9,758 | ₩10,142 | ₩9,037 | ₩9,398 | -3.69% | 54.4만 |
|---|
| 2025.11.07 | ₩8,557 | ₩10,012 | ₩8,557 | ₩9,811 | +14.66% | 38.4만 |
|---|
| 2025.11.06 | ₩9,077 | ₩9,518 | ₩8,677 | ₩8,824 | -2.79% | 27.1만 |
|---|
| 2025.11.05 | ₩9,304 | ₩9,618 | ₩9,010 | ₩9,224 | -0.86% | 33.9만 |
|---|
| 2025.11.04 | ₩9,237 | ₩10,337 | ₩9,197 | ₩9,438 | +2.17% | 41.2만 |
|---|
| 2025.11.03 | ₩10,939 | ₩11,609 | ₩9,604 | ₩9,745 | -10.92% | 46.9만 |
|---|
| 2025.10.31 | ₩11,787 | ₩12,014 | ₩10,012 | ₩10,839 | -8.04% | 128.4만 |
|---|
| 2025.10.30 | ₩9,491 | ₩15,324 | ₩9,211 | ₩13,082 | +37.83% | 792.5만 |
|---|
| 2025.10.29 | ₩9,665 | ₩10,172 | ₩8,730 | ₩9,264 | -4.14% | 43.9만 |
|---|
| 2025.10.28 | ₩10,412 | ₩11,080 | ₩9,624 | ₩9,745 | -6.41% | 42.5만 |
|---|
| 2025.10.27 | ₩12,014 | ₩12,045 | ₩10,412 | ₩10,425 | -13.22% | 60.1만 |
|---|
| 2025.10.24 | ₩13,322 | ₩13,990 | ₩12,308 | ₩12,334 | -7.41% | 46.7만 |
|---|
| 2025.10.23 | ₩13,162 | ₩13,629 | ₩12,147 | ₩13,416 | +1.93% | 48.1만 |
|---|
| 2025.10.22 | ₩14,030 | ₩15,021 | ₩12,014 | ₩13,042 | -7.04% | 74.6만 |
|---|
| 2025.10.21 | ₩15,952 | ₩18,835 | ₩14,844 | ₩15,738 | -1.34% | 109.5만 |
|---|
| 2025.10.20 | ₩19,075 | ₩19,476 | ₩16,192 | ₩16,419 | -13.93% | 115.3만 |
|---|
| 2025.10.17 | ₩18,248 | ₩22,413 | ₩17,914 | ₩19,436 | +6.51% | 120만 |
|---|
| 2025.10.16 | ₩23,027 | ₩26,003 | ₩18,355 | ₩20,958 | -8.99% | 898.5만 |
|---|
| 2025.10.15 | ₩30,849 | ₩30,849 | ₩15,431 | ₩18,608 | -39.68% | 731만 |
|---|
| 2025.10.14 | ₩22,559 | ₩52,594 | ₩20,664 | ₩39,539 | +75.27% | 3458.4만 |
|---|
| 2025.10.13 | ₩8,476 | ₩17,647 | ₩8,476 | ₩13,229 | +56.06% | 2611.4만 |
|---|
| 2025.10.10 | ₩8,543 | ₩8,663 | ₩7,449 | ₩7,555 | -11.56% | 19.4만 |
|---|