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 | ₩2,729 | ₩2,836 | ₩2,569 | ₩2,716 | -0.49% | 2.7만 |
| 2026.10.08 | ₩2,662 | ₩2,809 | ₩2,662 | ₩2,769 | +4.02% | 2.2만 |
| 2026.10.07 | ₩2,876 | ₩2,876 | ₩2,623 | ₩2,689 | -6.51% | 3.3만 |
| 2026.10.06 | ₩2,823 | ₩2,836 | ₩2,809 | ₩2,816 | -0.24% | 1.9만 |
| 2026.10.05 | ₩3,077 | ₩3,104 | ₩2,756 | ₩2,809 | -8.70% | 7.3만 |
| 2026.10.02 | ₩3,211 | ₩3,271 | ₩3,090 | ₩3,117 | -2.92% | 4.1만 |
| 2026.10.01 | ₩3,304 | ₩3,304 | ₩3,117 | ₩3,197 | -3.24% | 3.2만 |
| 2026.09.30 | ₩3,451 | ₩3,525 | ₩3,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,304 |
| -4.26% |
| 3.9만 |
| 2026.09.29 | ₩3,318 | ₩3,585 | ₩3,264 | ₩3,532 | +6.45% | 19.7만 |
|---|
| 2026.09.28 | ₩3,465 | ₩3,477 | ₩3,237 | ₩3,371 | -2.70% | 2.8만 |
|---|
| 2026.09.25 | ₩3,344 | ₩3,558 | ₩3,344 | ₩3,505 | +4.80% | 1.9만 |
|---|
| 2026.09.24 | ₩3,411 | ₩3,425 | ₩3,291 | ₩3,331 | -2.35% | 1.6만 |
|---|
| 2026.09.23 | ₩3,358 | ₩3,558 | ₩3,211 | ₩3,351 | -0.20% | 3.9만 |
|---|
| 2026.09.22 | ₩3,385 | ₩3,568 | ₩3,292 | ₩3,318 | -1.98% | 3.9만 |
|---|
| 2026.09.21 | ₩3,304 | ₩3,492 | ₩3,279 | ₩3,331 | +0.81% | 2.2만 |
|---|
| 2026.09.18 | ₩3,197 | ₩3,211 | ₩3,077 | ₩3,171 | -0.84% | 9.1천 |
|---|
| 2026.09.17 | ₩3,184 | ₩3,252 | ₩3,128 | ₩3,157 | -0.84% | 1.2만 |
|---|
| 2026.09.16 | ₩3,154 | ₩3,268 | ₩3,023 | ₩3,023 | -4.16% | 2.5만 |
|---|
| 2026.09.15 | ₩3,037 | ₩3,204 | ₩2,950 | ₩2,997 | -1.32% | 2.1만 |
|---|
| 2026.09.14 | ₩3,050 | ₩3,291 | ₩3,010 | ₩3,010 | -1.32% | 4.6만 |
|---|
| 2026.09.11 | ₩3,037 | ₩3,209 | ₩2,970 | ₩3,090 | +1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩3,291 | ₩3,303 | ₩2,890 | ₩2,970 | -9.76% | 6.4만 |
|---|
| 2026.09.09 | ₩3,813 | ₩3,906 | ₩3,211 | ₩3,217 | -15.61% | 8.7만 |
|---|
| 2026.09.08 | ₩3,839 | ₩4,013 | ₩3,759 | ₩3,946 | +2.79% | 2.1만 |
|---|
| 2026.09.04 | ₩3,920 | ₩4,013 | ₩3,799 | ₩4,013 | +2.39% | 2.5만 |
|---|
| 2026.09.03 | ₩3,906 | ₩3,960 | ₩3,839 | ₩3,866 | -1.03% | 1.9만 |
|---|
| 2026.09.02 | ₩3,718 | ₩3,866 | ₩3,718 | ₩3,826 | +2.91% | 1.2만 |
|---|
| 2026.09.01 | ₩4,000 | ₩4,000 | ₩3,746 | ₩3,799 | -5.02% | 2.8만 |
|---|
| 2026.08.31 | ₩3,719 | ₩4,013 | ₩3,625 | ₩4,000 | +7.55% | 5.2만 |
|---|
| 2026.08.28 | ₩3,759 | ₩3,853 | ₩3,625 | ₩3,652 | -2.85% | 2.3만 |
|---|
| 2026.08.27 | ₩3,813 | ₩3,813 | ₩3,625 | ₩3,759 | -1.40% | 3.1만 |
|---|
| 2026.08.26 | ₩3,826 | ₩3,913 | ₩3,706 | ₩3,813 | -0.35% | 1.7만 |
|---|
| 2026.08.25 | ₩3,813 | ₩3,973 | ₩3,679 | ₩3,813 | 0.00% | 1.9만 |
|---|
| 2026.08.24 | ₩3,853 | ₩4,007 | ₩3,746 | ₩3,746 | -2.78% | 8만 |
|---|
| 2026.08.21 | ₩3,613 | ₩3,893 | ₩3,613 | ₩3,759 | +4.04% | 3.2만 |
|---|
| 2026.08.20 | ₩3,558 | ₩3,652 | ₩3,506 | ₩3,619 | +1.69% | 1.9만 |
|---|
| 2026.08.19 | ₩3,545 | ₩3,652 | ₩3,518 | ₩3,572 | +0.75% | 1.6만 |
|---|
| 2026.08.18 | ₩3,599 | ₩3,639 | ₩3,545 | ₩3,545 | -1.49% | 1.6만 |
|---|
| 2026.08.17 | ₩3,732 | ₩3,773 | ₩3,572 | ₩3,599 | -3.58% | 1.7만 |
|---|
| 2026.08.14 | ₩3,866 | ₩3,872 | ₩3,639 | ₩3,759 | -2.77% | 3.7만 |
|---|
| 2026.08.13 | ₩3,679 | ₩3,865 | ₩3,623 | ₩3,786 | +2.91% | 4.3만 |
|---|
| 2026.08.12 | ₩3,545 | ₩3,732 | ₩3,532 | ₩3,599 | +1.51% | 1.3만 |
|---|
| 2026.08.11 | ₩3,719 | ₩3,719 | ₩3,532 | ₩3,532 | -5.04% | 1.5만 |
|---|
| 2026.08.10 | ₩3,799 | ₩3,799 | ₩3,612 | ₩3,652 | -3.87% | 3.7만 |
|---|
| 2026.08.07 | ₩3,719 | ₩3,902 | ₩3,620 | ₩3,826 | +2.88% | 6.6만 |
|---|
| 2026.08.06 | ₩3,666 | ₩3,679 | ₩3,426 | ₩3,585 | -2.19% | 8.9천 |
|---|
| 2026.08.05 | ₩3,358 | ₩3,719 | ₩3,358 | ₩3,572 | +6.37% | 8.3만 |
|---|
| 2026.08.04 | ₩3,371 | ₩3,506 | ₩3,344 | ₩3,344 | -0.79% | 3.7만 |
|---|
| 2026.08.03 | ₩3,451 | ₩3,599 | ₩3,292 | ₩3,318 | -3.88% | 3.2만 |
|---|
| 2026.07.31 | ₩3,853 | ₩3,853 | ₩3,304 | ₩3,385 | -12.15% | 7.1만 |
|---|
| 2026.07.30 | ₩3,866 | ₩3,866 | ₩3,692 | ₩3,826 | -1.04% | 3.1만 |
|---|
| 2026.07.29 | ₩3,732 | ₩3,866 | ₩3,639 | ₩3,679 | -1.43% | 4만 |
|---|
| 2026.07.28 | ₩3,666 | ₩3,826 | ₩3,584 | ₩3,746 | +2.19% | 1.7만 |
|---|
| 2026.07.27 | ₩3,732 | ₩3,739 | ₩3,625 | ₩3,679 | -1.43% | 1.1만 |
|---|
| 2026.07.24 | ₩3,518 | ₩3,692 | ₩3,518 | ₩3,625 | +3.04% | 1.4만 |
|---|
| 2026.07.23 | ₩3,599 | ₩3,752 | ₩3,518 | ₩3,558 | -1.12% | 1.2만 |
|---|
| 2026.07.22 | ₩3,656 | ₩3,779 | ₩3,625 | ₩3,652 | -0.11% | 1.3만 |
|---|
| 2026.07.21 | ₩3,826 | ₩3,880 | ₩3,629 | ₩3,746 | -2.10% | 2만 |
|---|
| 2026.07.20 | ₩3,585 | ₩3,813 | ₩3,518 | ₩3,759 | +4.85% | 3.1만 |
|---|
| 2026.07.17 | ₩3,585 | ₩3,585 | ₩3,438 | ₩3,505 | -2.24% | 2.7만 |
|---|
| 2026.07.16 | ₩3,612 | ₩3,692 | ₩3,505 | ₩3,532 | -2.22% | 2.8만 |
|---|
| 2026.07.15 | ₩3,612 | ₩3,906 | ₩3,585 | ₩3,692 | +2.22% | 9.9만 |
|---|
| 2026.07.14 | ₩3,505 | ₩3,679 | ₩3,505 | ₩3,679 | +4.96% | 3.1만 |
|---|
| 2026.07.13 | ₩3,472 | ₩3,635 | ₩3,451 | ₩3,492 | +0.58% | 2.4만 |
|---|
| 2026.07.10 | ₩3,666 | ₩3,666 | ₩3,438 | ₩3,545 | -3.28% | 2.9만 |
|---|
| 2026.07.09 | ₩3,719 | ₩3,719 | ₩3,505 | ₩3,599 | -3.24% | 2.9만 |
|---|
| 2026.07.08 | ₩3,706 | ₩3,746 | ₩3,532 | ₩3,666 | -1.08% | 7.9만 |
|---|
| 2026.07.07 | ₩3,679 | ₩3,789 | ₩3,639 | ₩3,706 | +0.73% | 3.8만 |
|---|
| 2026.07.06 | ₩3,920 | ₩3,973 | ₩3,786 | ₩3,786 | -3.41% | 4.2만 |
|---|
| 2026.07.02 | ₩4,134 | ₩4,134 | ₩3,802 | ₩3,866 | -6.47% | 3만 |
|---|
| 2026.07.01 | ₩3,920 | ₩4,051 | ₩3,893 | ₩3,973 | +1.37% | 2.6만 |
|---|
| 2026.06.30 | ₩4,000 | ₩4,000 | ₩3,746 | ₩3,866 | -3.34% | 6.2만 |
|---|
| 2026.06.29 | ₩3,946 | ₩4,116 | ₩3,813 | ₩3,973 | +0.68% | 3만 |
|---|
| 2026.06.26 | ₩3,799 | ₩4,000 | ₩3,799 | ₩3,886 | +2.29% | 2.5만 |
|---|
| 2026.06.25 | ₩4,040 | ₩4,060 | ₩3,806 | ₩3,853 | -4.64% | 6.8만 |
|---|
| 2026.06.24 | ₩4,187 | ₩4,294 | ₩3,946 | ₩4,040 | -3.51% | 4.5만 |
|---|
| 2026.06.23 | ₩4,214 | ₩4,388 | ₩4,174 | ₩4,187 | -0.63% | 3.7만 |
|---|
| 2026.06.22 | ₩4,508 | ₩4,508 | ₩4,094 | ₩4,214 | -6.53% | 4.2만 |
|---|
| 2026.06.18 | ₩4,468 | ₩4,468 | ₩4,174 | ₩4,401 | -1.50% | 6.2만 |
|---|
| 2026.06.17 | ₩4,495 | ₩4,642 | ₩4,328 | ₩4,334 | -3.57% | 8.7만 |
|---|
| 2026.06.16 | ₩4,415 | ₩4,586 | ₩4,205 | ₩4,455 | +0.91% | 10.7만 |
|---|
| 2026.06.15 | ₩3,826 | ₩4,682 | ₩3,679 | ₩4,415 | +15.38% | 41.2만 |
|---|
| 2026.06.12 | ₩3,773 | ₩3,933 | ₩3,478 | ₩3,679 | -2.48% | 21.8만 |
|---|
| 2026.06.11 | ₩4,027 | ₩4,321 | ₩3,358 | ₩3,706 | -7.97% | 242만 |
|---|
| 2026.06.10 | ₩4,651 | ₩4,669 | ₩4,428 | ₩4,428 | -4.80% | 2.9만 |
|---|
| 2026.06.09 | ₩4,816 | ₩4,856 | ₩4,201 | ₩4,441 | -7.78% | 8만 |
|---|
| 2026.06.08 | ₩4,803 | ₩4,870 | ₩4,629 | ₩4,749 | -1.11% | 3.8만 |
|---|
| 2026.06.05 | ₩5,177 | ₩5,177 | ₩4,635 | ₩4,669 | -9.82% | 8.2만 |
|---|
| 2026.06.04 | ₩5,110 | ₩5,324 | ₩5,097 | ₩5,204 | +1.83% | 4.1만 |
|---|
| 2026.06.03 | ₩5,164 | ₩5,204 | ₩5,057 | ₩5,110 | -1.04% | 5.4만 |
|---|
| 2026.06.02 | ₩5,418 | ₩5,418 | ₩5,084 | ₩5,191 | -4.20% | 5.1만 |
|---|
| 2026.06.01 | ₩5,645 | ₩5,645 | ₩5,391 | ₩5,418 | -4.03% | 5.9만 |
|---|
| 2026.05.29 | ₩5,472 | ₩5,712 | ₩5,351 | ₩5,645 | +3.18% | 4.2만 |
|---|
| 2026.05.28 | ₩5,405 | ₩5,692 | ₩5,271 | ₩5,458 | +0.99% | 8.8만 |
|---|
| 2026.05.27 | ₩5,485 | ₩5,485 | ₩5,324 | ₩5,405 | -1.46% | 3.5만 |
|---|
| 2026.05.26 | ₩5,458 | ₩5,472 | ₩5,338 | ₩5,445 | -0.25% | 8.2만 |
|---|
| 2026.05.22 | ₩5,257 | ₩5,486 | ₩5,257 | ₩5,298 | +0.76% | 3.5만 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,364 | ₩5,150 | ₩5,311 | +3.12% | 3만 |
|---|
| 2026.05.20 | ₩5,216 | ₩5,418 | ₩5,150 | ₩5,257 | +0.80% | 3.3만 |
|---|
| 2026.05.19 | ₩5,231 | ₩5,378 | ₩5,084 | ₩5,231 | 0.00% | 4.8만 |
|---|
| 2026.05.18 | ₩5,552 | ₩5,625 | ₩5,217 | ₩5,338 | -3.86% | 5.8만 |
|---|
| 2026.05.15 | ₩6,140 | ₩6,154 | ₩5,512 | ₩5,512 | -10.24% | 5.8만 |
|---|
| 2026.05.14 | ₩6,716 | ₩6,903 | ₩6,087 | ₩6,181 | -7.97% | 10만 |
|---|
| 2026.05.13 | ₩6,676 | ₩6,958 | ₩6,328 | ₩6,702 | +0.40% | 7.2만 |
|---|
| 2026.05.12 | ₩6,555 | ₩6,622 | ₩6,234 | ₩6,528 | -0.41% | 5.2만 |
|---|
| 2026.05.11 | ₩6,488 | ₩6,970 | ₩6,421 | ₩6,568 | +1.24% | 3.2만 |
|---|
| 2026.05.08 | ₩6,983 | ₩6,983 | ₩6,421 | ₩6,461 | -7.47% | 8.7만 |
|---|
| 2026.05.07 | ₩7,505 | ₩7,505 | ₩6,836 | ₩6,876 | -8.38% | 4.5만 |
|---|
| 2026.05.06 | ₩7,318 | ₩7,545 | ₩6,983 | ₩7,492 | +2.38% | 5.7만 |
|---|
| 2026.05.05 | ₩7,224 | ₩7,344 | ₩7,023 | ₩7,251 | +0.37% | 2.8만 |
|---|
| 2026.05.04 | ₩6,916 | ₩7,492 | ₩6,809 | ₩7,117 | +2.90% | 11.2만 |
|---|
| 2026.05.01 | ₩6,863 | ₩7,090 | ₩6,635 | ₩6,916 | +0.78% | 6.7만 |
|---|
| 2026.04.30 | ₩6,154 | ₩7,090 | ₩6,127 | ₩6,863 | +11.52% | 16.4만 |
|---|
| 2026.04.29 | ₩6,060 | ₩6,154 | ₩5,766 | ₩6,154 | +1.55% | 5.1만 |
|---|
| 2026.04.28 | ₩6,154 | ₩6,395 | ₩5,980 | ₩6,087 | -1.09% | 5.1만 |
|---|
| 2026.04.27 | ₩6,288 | ₩6,288 | ₩5,886 | ₩6,154 | -2.13% | 2.9만 |
|---|
| 2026.04.24 | ₩5,913 | ₩6,234 | ₩5,833 | ₩6,234 | +5.43% | 3.2만 |
|---|
| 2026.04.23 | ₩6,181 | ₩6,181 | ₩5,752 | ₩5,886 | -4.76% | 3.6만 |
|---|
| 2026.04.22 | ₩6,020 | ₩6,262 | ₩5,966 | ₩6,247 | +3.78% | 5만 |
|---|
| 2026.04.21 | ₩6,074 | ₩6,207 | ₩5,783 | ₩5,873 | -3.30% | 4.2만 |
|---|
| 2026.04.20 | ₩5,953 | ₩6,237 | ₩5,913 | ₩6,074 | +2.02% | 4만 |
|---|
| 2026.04.17 | ₩5,900 | ₩6,435 | ₩5,846 | ₩5,886 | -0.23% | 9.3만 |
|---|
| 2026.04.16 | ₩5,739 | ₩5,924 | ₩5,579 | ₩5,859 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩5,351 | ₩5,766 | ₩5,351 | ₩5,766 | +7.75% | 4.2만 |
|---|
| 2026.04.14 | ₩5,351 | ₩5,463 | ₩5,217 | ₩5,391 | +0.75% | 3.6만 |
|---|
| 2026.04.13 | ₩5,298 | ₩5,351 | ₩5,164 | ₩5,244 | -1.01% | 1.9만 |
|---|
| 2026.04.10 | ₩5,451 | ₩5,485 | ₩5,150 | ₩5,244 | -3.80% | 2.1만 |
|---|
| 2026.04.09 | ₩5,311 | ₩5,451 | ₩5,220 | ₩5,284 | -0.50% | 2.1만 |
|---|
| 2026.04.08 | ₩5,177 | ₩5,485 | ₩5,043 | ₩5,445 | +5.17% | 8.1만 |
|---|
| 2026.04.07 | ₩5,324 | ₩5,324 | ₩4,884 | ₩5,057 | -5.03% | 4.7만 |
|---|
| 2026.04.06 | ₩5,084 | ₩5,271 | ₩5,003 | ₩5,150 | +1.32% | 2.8만 |
|---|
| 2026.04.02 | ₩5,231 | ₩5,512 | ₩4,991 | ₩5,177 | -1.02% | 3.7만 |
|---|
| 2026.04.01 | ₩5,472 | ₩5,616 | ₩5,124 | ₩5,391 | -1.47% | 4.8만 |
|---|
| 2026.03.31 | ₩5,271 | ₩5,940 | ₩5,171 | ₩5,726 | +8.63% | 7.2만 |
|---|
| 2026.03.30 | ₩4,856 | ₩5,149 | ₩4,816 | ₩5,017 | +3.31% | 2.5만 |
|---|
| 2026.03.27 | ₩5,017 | ₩5,124 | ₩4,709 | ₩4,856 | -3.20% | 3.4만 |
|---|
| 2026.03.26 | ₩5,512 | ₩5,525 | ₩4,963 | ₩5,110 | -7.28% | 4.4만 |
|---|
| 2026.03.25 | ₩5,351 | ₩5,538 | ₩5,338 | ₩5,512 | +3.00% | 1.7만 |
|---|
| 2026.03.24 | ₩5,472 | ₩5,859 | ₩5,217 | ₩5,217 | -4.65% | 6.8만 |
|---|
| 2026.03.23 | ₩5,993 | ₩5,993 | ₩5,351 | ₩5,538 | -7.59% | 4.3만 |
|---|
| 2026.03.20 | ₩5,859 | ₩5,859 | ₩5,538 | ₩5,752 | -1.83% | 4.4만 |
|---|
| 2026.03.19 | ₩5,886 | ₩5,886 | ₩5,619 | ₩5,686 | -3.41% | 3.7만 |
|---|
| 2026.03.18 | ₩6,154 | ₩6,154 | ₩5,793 | ₩6,007 | -2.39% | 3.7만 |
|---|
| 2026.03.17 | ₩6,087 | ₩6,301 | ₩6,060 | ₩6,154 | +1.10% | 1.9만 |
|---|
| 2026.03.16 | ₩6,154 | ₩6,395 | ₩6,047 | ₩6,074 | -1.30% | 2.5만 |
|---|
| 2026.03.13 | ₩6,448 | ₩6,662 | ₩6,181 | ₩6,234 | -3.32% | 4만 |
|---|
| 2026.03.12 | ₩6,354 | ₩6,634 | ₩6,274 | ₩6,582 | +3.58% | 2.1만 |
|---|
| 2026.03.11 | ₩6,341 | ₩6,482 | ₩6,288 | ₩6,421 | +1.27% | 1.2만 |
|---|
| 2026.03.10 | ₩6,354 | ₩6,662 | ₩6,247 | ₩6,314 | -0.63% | 5.1만 |
|---|
| 2026.03.09 | ₩6,221 | ₩6,629 | ₩6,100 | ₩6,555 | +5.38% | 4.6만 |
|---|
| 2026.03.06 | ₩6,274 | ₩6,655 | ₩6,234 | ₩6,381 | +1.71% | 2.2만 |
|---|
| 2026.03.05 | ₩6,421 | ₩6,669 | ₩6,304 | ₩6,461 | +0.62% | 2.3만 |
|---|
| 2026.03.04 | ₩6,408 | ₩6,689 | ₩6,127 | ₩6,595 | +2.92% | 6.2만 |
|---|
| 2026.03.03 | ₩6,354 | ₩6,542 | ₩6,074 | ₩6,542 | +2.95% | 3.8만 |
|---|
| 2026.03.02 | ₩6,461 | ₩6,562 | ₩6,354 | ₩6,515 | +0.83% | 3.2만 |
|---|
| 2026.02.27 | ₩6,609 | ₩6,756 | ₩6,368 | ₩6,555 | -0.81% | 2.4만 |
|---|
| 2026.02.26 | ₩6,783 | ₩6,943 | ₩6,488 | ₩6,742 | -0.59% | 4.8만 |
|---|
| 2026.02.25 | ₩6,716 | ₩6,890 | ₩6,461 | ₩6,809 | +1.39% | 3.8만 |
|---|
| 2026.02.24 | ₩6,140 | ₩6,823 | ₩6,118 | ₩6,769 | +10.24% | 5.4만 |
|---|
| 2026.02.23 | ₩6,368 | ₩6,381 | ₩6,182 | ₩6,341 | -0.42% | 2.5만 |
|---|
| 2026.02.20 | ₩6,354 | ₩6,475 | ₩6,167 | ₩6,408 | +0.84% | 2.9만 |
|---|
| 2026.02.19 | ₩6,314 | ₩6,381 | ₩6,173 | ₩6,368 | +0.85% | 2.1만 |
|---|
| 2026.02.18 | ₩6,127 | ₩6,502 | ₩6,127 | ₩6,341 | +3.49% | 3.2만 |
|---|
| 2026.02.17 | ₩6,194 | ₩6,278 | ₩5,846 | ₩6,194 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩5,873 | ₩6,395 | ₩5,688 | ₩6,314 | +7.52% | 7.9만 |
|---|
| 2026.02.12 | ₩5,779 | ₩5,873 | ₩5,364 | ₩5,833 | +0.93% | 11.9만 |
|---|
| 2026.02.11 | ₩6,020 | ₩6,288 | ₩5,512 | ₩5,779 | -4.00% | 44.1만 |
|---|
| 2026.02.10 | ₩6,542 | ₩6,542 | ₩6,154 | ₩6,207 | -5.11% | 3.7만 |
|---|
| 2026.02.09 | ₩6,314 | ₩6,579 | ₩6,221 | ₩6,448 | +2.12% | 4.2만 |
|---|
| 2026.02.06 | ₩5,686 | ₩6,381 | ₩5,686 | ₩6,381 | +12.24% | 8.2만 |
|---|
| 2026.02.05 | ₩6,060 | ₩6,221 | ₩5,632 | ₩5,645 | -6.84% | 8.9만 |
|---|
| 2026.02.04 | ₩6,461 | ₩6,595 | ₩5,900 | ₩6,207 | -3.93% | 8.5만 |
|---|
| 2026.02.03 | ₩6,488 | ₩6,756 | ₩6,181 | ₩6,542 | +0.82% | 17.4만 |
|---|
| 2026.02.02 | ₩6,354 | ₩6,649 | ₩6,354 | ₩6,475 | +1.89% | 7.3만 |
|---|
| 2026.01.30 | ₩6,769 | ₩6,890 | ₩6,314 | ₩6,381 | -5.73% | 11.7만 |
|---|
| 2026.01.29 | ₩7,090 | ₩7,090 | ₩6,502 | ₩6,970 | -1.70% | 12.5만 |
|---|
| 2026.01.28 | ₩7,264 | ₩7,411 | ₩6,916 | ₩7,050 | -2.95% | 11.3만 |
|---|
| 2026.01.27 | ₩6,903 | ₩7,398 | ₩6,769 | ₩7,264 | +5.23% | 16.5만 |
|---|
| 2026.01.26 | ₩7,104 | ₩7,144 | ₩6,836 | ₩6,943 | -2.26% | 14.6만 |
|---|
| 2026.01.23 | ₩7,211 | ₩7,331 | ₩6,568 | ₩6,729 | -6.68% | 41.1만 |
|---|
| 2026.01.22 | ₩7,665 | ₩7,692 | ₩6,983 | ₩7,385 | -3.66% | 51.7만 |
|---|
| 2026.01.21 | ₩9,284 | ₩10,234 | ₩7,411 | ₩7,719 | -16.86% | 1185.6만 |
|---|
| 2026.01.20 | ₩8,067 | ₩8,535 | ₩8,013 | ₩8,241 | +2.16% | 15.2만 |
|---|
| 2026.01.16 | ₩8,120 | ₩8,267 | ₩7,933 | ₩8,227 | +1.32% | 7.1만 |
|---|
| 2026.01.15 | ₩8,348 | ₩8,453 | ₩7,973 | ₩8,134 | -2.56% | 10.1만 |
|---|
| 2026.01.14 | ₩7,786 | ₩8,375 | ₩7,532 | ₩8,227 | +5.67% | 15.5만 |
|---|
| 2026.01.13 | ₩8,040 | ₩8,040 | ₩7,542 | ₩7,773 | -3.33% | 8.4만 |
|---|
| 2026.01.12 | ₩7,746 | ₩8,322 | ₩7,332 | ₩7,773 | +0.35% | 14.8만 |
|---|
| 2026.01.09 | ₩7,411 | ₩7,759 | ₩7,331 | ₩7,371 | -0.54% | 9만 |
|---|
| 2026.01.08 | ₩7,237 | ₩7,477 | ₩7,197 | ₩7,324 | +1.20% | 6.4만 |
|---|
| 2026.01.07 | ₩7,237 | ₩7,813 | ₩7,237 | ₩7,411 | +2.40% | 11.5만 |
|---|
| 2026.01.06 | ₩7,385 | ₩7,640 | ₩6,863 | ₩7,545 | +2.17% | 17.8만 |
|---|
| 2026.01.05 | ₩7,264 | ₩7,759 | ₩6,729 | ₩7,652 | +5.34% | 14만 |
|---|
| 2026.01.02 | ₩6,502 | ₩7,358 | ₩6,474 | ₩7,130 | +9.67% | 13.8만 |
|---|
| 2025.12.31 | ₩6,288 | ₩6,488 | ₩6,181 | ₩6,421 | +2.13% | 10.4만 |
|---|
| 2025.12.30 | ₩6,288 | ₩6,662 | ₩6,274 | ₩6,368 | +1.28% | 8.4만 |
|---|
| 2025.12.29 | ₩6,261 | ₩6,635 | ₩6,234 | ₩6,381 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩7,023 | ₩7,184 | ₩6,375 | ₩6,488 | -7.62% | 18만 |
|---|
| 2025.12.24 | ₩7,171 | ₩7,358 | ₩7,023 | ₩7,117 | -0.75% | 6.7만 |
|---|
| 2025.12.23 | ₩7,371 | ₩7,813 | ₩7,090 | ₩7,171 | -2.72% | 9.3만 |
|---|
| 2025.12.22 | ₩7,251 | ₩7,759 | ₩7,251 | ₩7,679 | +5.90% | 10.8만 |
|---|
| 2025.12.19 | ₩7,344 | ₩7,746 | ₩7,090 | ₩7,237 | -1.46% | 12.6만 |
|---|
| 2025.12.18 | ₩7,679 | ₩7,726 | ₩7,237 | ₩7,304 | -4.88% | 10.6만 |
|---|
| 2025.12.17 | ₩8,227 | ₩8,415 | ₩7,465 | ₩7,465 | -9.27% | 21.1만 |
|---|
| 2025.12.16 | ₩8,160 | ₩8,502 | ₩8,087 | ₩8,401 | +2.95% | 6만 |
|---|
| 2025.12.15 | ₩8,762 | ₩8,936 | ₩7,973 | ₩8,094 | -7.63% | 10.3만 |
|---|
| 2025.12.12 | ₩9,338 | ₩9,558 | ₩8,629 | ₩8,629 | -7.59% | 13.6만 |
|---|
| 2025.12.11 | ₩9,391 | ₩9,657 | ₩9,351 | ₩9,378 | -0.14% | 6.3만 |
|---|
| 2025.12.10 | ₩9,739 | ₩9,833 | ₩9,391 | ₩9,605 | -1.37% | 9.6만 |
|---|
| 2025.12.09 | ₩9,364 | ₩10,181 | ₩9,271 | ₩9,806 | +4.71% | 13.9만 |
|---|
| 2025.12.08 | ₩9,726 | ₩10,073 | ₩9,338 | ₩9,364 | -3.71% | 8.1만 |
|---|
| 2025.12.05 | ₩9,886 | ₩10,488 | ₩9,405 | ₩9,619 | -2.71% | 15.7만 |
|---|
| 2025.12.04 | ₩9,726 | ₩10,100 | ₩9,231 | ₩10,060 | +3.44% | 34.5만 |
|---|
| 2025.12.03 | ₩10,421 | ₩10,562 | ₩9,706 | ₩9,752 | -6.42% | 21.1만 |
|---|
| 2025.12.02 | ₩10,154 | ₩10,863 | ₩10,154 | ₩10,769 | +6.06% | 10만 |
|---|
| 2025.12.01 | ₩10,207 | ₩10,702 | ₩9,698 | ₩10,328 | +1.18% | 12.7만 |
|---|
| 2025.11.28 | ₩10,154 | ₩11,077 | ₩10,154 | ₩10,836 | +6.72% | 9.3만 |
|---|
| 2025.11.26 | ₩9,405 | ₩10,381 | ₩9,405 | ₩10,181 | +8.25% | 12.4만 |
|---|
| 2025.11.25 | ₩9,405 | ₩9,736 | ₩9,311 | ₩9,512 | +1.14% | 8.8만 |
|---|
| 2025.11.24 | ₩9,204 | ₩9,645 | ₩8,829 | ₩9,498 | +3.20% | 10.1만 |
|---|
| 2025.11.21 | ₩8,843 | ₩9,471 | ₩8,696 | ₩9,311 | +5.30% | 16.3만 |
|---|
| 2025.11.20 | ₩9,726 | ₩9,987 | ₩8,629 | ₩8,762 | -9.90% | 22.2만 |
|---|
| 2025.11.19 | ₩9,833 | ₩11,224 | ₩9,579 | ₩9,632 | -2.04% | 36.1만 |
|---|
| 2025.11.18 | ₩8,910 | ₩10,140 | ₩8,910 | ₩9,953 | +11.71% | 26.4만 |
|---|
| 2025.11.17 | ₩8,428 | ₩9,672 | ₩8,267 | ₩9,177 | +8.89% | 24.4만 |
|---|
| 2025.11.14 | ₩8,415 | ₩9,030 | ₩8,415 | ₩8,508 | +1.11% | 14.8만 |
|---|
| 2025.11.13 | ₩9,498 | ₩9,966 | ₩8,950 | ₩8,963 | -5.63% | 25.3만 |
|---|
| 2025.11.12 | ₩8,977 | ₩10,836 | ₩8,977 | ₩10,181 | +13.41% | 73.2만 |
|---|
| 2025.11.11 | ₩8,977 | ₩9,445 | ₩8,615 | ₩8,803 | -1.94% | 27.1만 |
|---|
| 2025.11.10 | ₩9,779 | ₩10,164 | ₩9,057 | ₩9,418 | -3.69% | 54.4만 |
|---|
| 2025.11.07 | ₩8,575 | ₩10,033 | ₩8,575 | ₩9,833 | +14.66% | 38.4만 |
|---|
| 2025.11.06 | ₩9,097 | ₩9,538 | ₩8,696 | ₩8,843 | -2.79% | 27.1만 |
|---|
| 2025.11.05 | ₩9,324 | ₩9,639 | ₩9,030 | ₩9,244 | -0.86% | 33.9만 |
|---|
| 2025.11.04 | ₩9,257 | ₩10,360 | ₩9,217 | ₩9,458 | +2.17% | 41.2만 |
|---|
| 2025.11.03 | ₩10,963 | ₩11,635 | ₩9,625 | ₩9,766 | -10.92% | 46.9만 |
|---|
| 2025.10.31 | ₩11,813 | ₩12,040 | ₩10,033 | ₩10,863 | -8.04% | 128.4만 |
|---|
| 2025.10.30 | ₩9,512 | ₩15,358 | ₩9,231 | ₩13,110 | +37.83% | 792.5만 |
|---|
| 2025.10.29 | ₩9,686 | ₩10,194 | ₩8,749 | ₩9,284 | -4.14% | 43.9만 |
|---|
| 2025.10.28 | ₩10,435 | ₩11,104 | ₩9,645 | ₩9,766 | -6.41% | 42.5만 |
|---|
| 2025.10.27 | ₩12,040 | ₩12,071 | ₩10,435 | ₩10,448 | -13.22% | 60.1만 |
|---|
| 2025.10.24 | ₩13,351 | ₩14,020 | ₩12,334 | ₩12,361 | -7.41% | 46.7만 |
|---|
| 2025.10.23 | ₩13,191 | ₩13,659 | ₩12,174 | ₩13,445 | +1.93% | 48.1만 |
|---|
| 2025.10.22 | ₩14,060 | ₩15,054 | ₩12,040 | ₩13,070 | -7.04% | 74.6만 |
|---|
| 2025.10.21 | ₩15,986 | ₩18,876 | ₩14,876 | ₩15,772 | -1.34% | 109.5만 |
|---|
| 2025.10.20 | ₩19,117 | ₩19,518 | ₩16,227 | ₩16,455 | -13.93% | 115.3만 |
|---|
| 2025.10.17 | ₩18,287 | ₩22,461 | ₩17,953 | ₩19,478 | +6.51% | 120만 |
|---|
| 2025.10.16 | ₩23,077 | ₩26,060 | ₩18,394 | ₩21,003 | -8.99% | 898.5만 |
|---|
| 2025.10.15 | ₩30,916 | ₩30,916 | ₩15,465 | ₩18,649 | -39.68% | 731만 |
|---|
| 2025.10.14 | ₩22,608 | ₩52,709 | ₩20,709 | ₩39,625 | +75.27% | 3458.4만 |
|---|
| 2025.10.13 | ₩8,495 | ₩17,685 | ₩8,495 | ₩13,257 | +56.06% | 2611.4만 |
|---|
| 2025.10.10 | ₩8,562 | ₩8,682 | ₩7,465 | ₩7,572 | -11.56% | 19.4만 |
|---|