시장 데이터를 불러오는 중
전체 종목
어퀴스티브 테라퓨틱스 과거 주가
Aquestive Therapeutics, Inc. - Common Stock · AQST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aquestive Therapeutics, Inc. - Common Stock · AQST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,405 | ₩6,667 | ₩6,352 | ₩6,405 | 0.00% | 169만 |
| 2026.10.08 | ₩6,191 | ₩6,499 | ₩6,097 | ₩6,378 | +3.03% | 232만 |
| 2026.10.07 | ₩6,137 | ₩6,251 | ₩6,070 | ₩6,191 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,191 | ₩6,224 | ₩5,976 | ₩6,177 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,124 | ₩6,177 | ₩5,970 | ₩6,124 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,070 | ₩6,157 | ₩5,930 | ₩6,097 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,164 | ₩6,177 | ₩5,943 | ₩5,950 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,338 | ₩6,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,204 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,298 | ₩6,365 | ₩6,097 | ₩6,258 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,218 | ₩6,399 | ₩6,124 | ₩6,365 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,459 | ₩6,512 | ₩6,244 | ₩6,271 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,285 | ₩6,499 | ₩6,198 | ₩6,459 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,593 | ₩6,707 | ₩6,298 | ₩6,298 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,445 | ₩6,841 | ₩6,399 | ₩6,633 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,231 | ₩6,466 | ₩6,110 | ₩6,405 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,231 | ₩6,231 | ₩6,043 | ₩6,177 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,700 | ₩6,700 | ₩6,184 | ₩6,244 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,486 | ₩6,626 | ₩6,345 | ₩6,459 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,459 | ₩6,566 | ₩6,378 | ₩6,445 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,298 | ₩6,566 | ₩6,243 | ₩6,539 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,687 | ₩6,874 | ₩6,352 | ₩6,405 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,874 | ₩7,102 | ₩6,586 | ₩6,687 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,995 | ₩7,035 | ₩6,787 | ₩6,901 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,223 | ₩7,258 | ₩6,908 | ₩6,982 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,129 | ₩7,350 | ₩7,089 | ₩7,156 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,236 | ₩7,290 | ₩7,002 | ₩7,169 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,035 | ₩7,223 | ₩7,035 | ₩7,209 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,901 | ₩7,169 | ₩6,821 | ₩7,022 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,667 | ₩6,868 | ₩6,579 | ₩6,848 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,848 | ₩6,941 | ₩6,665 | ₩6,727 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,223 | ₩7,229 | ₩6,854 | ₩6,915 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,807 | ₩7,248 | ₩6,714 | ₩7,223 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,392 | ₩6,861 | ₩6,325 | ₩6,807 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,258 | ₩6,459 | ₩6,110 | ₩6,432 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,084 | ₩6,325 | ₩6,057 | ₩6,244 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,177 | ₩6,218 | ₩5,883 | ₩6,023 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,775 | ₩6,358 | ₩5,775 | ₩6,151 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,722 | ₩5,883 | ₩5,695 | ₩5,789 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,655 | ₩5,829 | ₩5,628 | ₩5,749 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,628 | ₩5,735 | ₩5,380 | ₩5,695 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,695 | ₩5,883 | ₩5,548 | ₩5,695 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,722 | ₩5,950 | ₩5,615 | ₩5,668 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,762 | ₩6,285 | ₩5,682 | ₩5,909 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,829 | ₩6,211 | ₩5,708 | ₩5,749 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,293 | ₩5,407 | ₩5,179 | ₩5,280 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,038 | ₩5,253 | ₩5,038 | ₩5,253 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,985 | ₩5,146 | ₩4,965 | ₩5,032 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,159 | ₩5,186 | ₩4,891 | ₩5,012 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,958 | ₩5,119 | ₩4,918 | ₩5,079 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,025 | ₩5,065 | ₩4,831 | ₩4,951 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,864 | ₩5,012 | ₩4,824 | ₩4,985 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,038 | ₩5,065 | ₩4,770 | ₩4,824 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩5,012 | ₩5,065 | ₩4,844 | ₩5,038 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,878 | ₩5,172 | ₩4,837 | ₩4,998 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,213 | ₩5,213 | ₩4,878 | ₩4,931 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,226 | ₩5,253 | ₩5,038 | ₩5,052 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,414 | ₩5,454 | ₩5,253 | ₩5,280 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,280 | ₩5,474 | ₩5,239 | ₩5,414 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,521 | ₩5,601 | ₩5,273 | ₩5,286 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,213 | ₩5,574 | ₩5,111 | ₩5,521 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,253 | ₩5,467 | ₩5,172 | ₩5,280 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,414 | ₩5,414 | ₩5,201 | ₩5,293 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,387 | ₩5,501 | ₩5,333 | ₩5,414 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,481 | ₩5,521 | ₩5,348 | ₩5,440 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,695 | ₩5,702 | ₩5,360 | ₩5,521 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,789 | ₩5,842 | ₩5,682 | ₩5,682 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,708 | ₩5,816 | ₩5,675 | ₩5,775 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,789 | ₩5,869 | ₩5,682 | ₩5,802 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,615 | ₩5,749 | ₩5,595 | ₩5,682 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,668 | ₩5,836 | ₩5,554 | ₩5,601 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,641 | ₩5,755 | ₩5,601 | ₩5,682 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,588 | ₩5,675 | ₩5,541 | ₩5,574 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,842 | ₩5,842 | ₩5,494 | ₩5,574 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,976 | ₩5,997 | ₩5,655 | ₩5,883 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,566 | ₩6,566 | ₩5,574 | ₩5,983 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,767 | ₩6,941 | ₩6,600 | ₩6,687 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,311 | ₩6,841 | ₩6,311 | ₩6,740 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,311 | ₩6,579 | ₩6,271 | ₩6,325 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩6,017 | ₩6,352 | ₩5,956 | ₩6,311 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,708 | ₩6,003 | ₩5,688 | ₩5,936 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,628 | ₩5,762 | ₩5,628 | ₩5,708 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,641 | ₩5,708 | ₩5,528 | ₩5,655 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,628 | ₩5,762 | ₩5,581 | ₩5,588 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,373 | ₩5,688 | ₩5,300 | ₩5,641 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,293 | ₩5,434 | ₩5,246 | ₩5,347 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,280 | ₩5,394 | ₩5,186 | ₩5,347 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,360 | ₩5,391 | ₩5,166 | ₩5,239 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,548 | ₩5,574 | ₩5,253 | ₩5,266 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,427 | ₩5,655 | ₩5,427 | ₩5,548 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,226 | ₩5,414 | ₩5,159 | ₩5,400 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,333 | ₩5,333 | ₩5,186 | ₩5,266 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,360 | ₩5,454 | ₩5,298 | ₩5,360 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,387 | ₩5,494 | ₩5,313 | ₩5,387 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,373 | ₩5,427 | ₩5,308 | ₩5,387 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,454 | ₩5,509 | ₩5,360 | ₩5,360 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,561 | ₩5,601 | ₩5,467 | ₩5,467 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,708 | ₩5,749 | ₩5,514 | ₩5,521 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,507 | ₩5,702 | ₩5,474 | ₩5,668 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,494 | ₩5,668 | ₩5,494 | ₩5,588 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,454 | ₩5,554 | ₩5,394 | ₩5,481 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,588 | ₩5,668 | ₩5,333 | ₩5,541 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,218 | ₩6,251 | ₩5,574 | ₩5,588 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,365 | ₩6,727 | ₩6,003 | ₩6,338 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,601 | ₩5,682 | ₩5,494 | ₩5,534 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,775 | ₩5,896 | ₩5,574 | ₩5,574 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,762 | ₩5,943 | ₩5,695 | ₩5,816 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,695 | ₩5,842 | ₩5,688 | ₩5,789 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,668 | ₩5,762 | ₩5,568 | ₩5,668 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,588 | ₩5,802 | ₩5,541 | ₩5,668 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,655 | ₩5,749 | ₩5,534 | ₩5,601 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,601 | ₩5,742 | ₩5,601 | ₩5,655 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,534 | ₩5,662 | ₩5,501 | ₩5,628 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,454 | ₩5,588 | ₩5,440 | ₩5,494 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,440 | ₩5,521 | ₩5,380 | ₩5,427 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,507 | ₩5,615 | ₩5,440 | ₩5,481 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,440 | ₩5,601 | ₩5,440 | ₩5,494 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,494 | ₩5,514 | ₩5,394 | ₩5,467 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,561 | ₩5,621 | ₩5,440 | ₩5,454 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,816 | ₩5,896 | ₩5,514 | ₩5,561 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,695 | ₩5,842 | ₩5,574 | ₩5,816 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,762 | ₩5,923 | ₩5,621 | ₩5,682 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,762 | ₩5,896 | ₩5,742 | ₩5,789 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,695 | ₩5,762 | ₩5,561 | ₩5,708 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,561 | ₩5,695 | ₩5,541 | ₩5,682 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,615 | ₩5,708 | ₩5,521 | ₩5,561 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,481 | ₩5,655 | ₩5,481 | ₩5,615 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,601 | ₩5,641 | ₩5,414 | ₩5,467 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,521 | ₩5,641 | ₩5,521 | ₩5,588 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,682 | ₩5,735 | ₩5,554 | ₩5,601 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,454 | ₩5,548 | ₩5,347 | ₩5,534 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,507 | ₩5,574 | ₩5,474 | ₩5,481 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,440 | ₩5,595 | ₩5,414 | ₩5,534 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,615 | ₩5,675 | ₩5,487 | ₩5,534 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,427 | ₩5,682 | ₩5,427 | ₩5,561 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,360 | ₩5,467 | ₩5,280 | ₩5,414 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,440 | ₩5,548 | ₩5,360 | ₩5,387 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,615 | ₩5,762 | ₩5,521 | ₩5,548 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,239 | ₩5,655 | ₩5,239 | ₩5,641 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,219 | ₩5,239 | ₩5,047 | ₩5,199 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,481 | ₩5,521 | ₩5,206 | ₩5,266 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,414 | ₩5,541 | ₩5,306 | ₩5,333 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,333 | ₩5,588 | ₩5,308 | ₩5,440 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,454 | ₩5,507 | ₩5,306 | ₩5,387 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,615 | ₩5,706 | ₩5,481 | ₩5,507 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,400 | ₩5,668 | ₩5,347 | ₩5,601 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,414 | ₩5,507 | ₩5,313 | ₩5,387 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,682 | ₩5,695 | ₩5,380 | ₩5,400 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,668 | ₩5,909 | ₩5,621 | ₩5,722 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,615 | ₩5,851 | ₩5,588 | ₩5,628 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,521 | ₩5,800 | ₩5,481 | ₩5,749 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,588 | ₩5,695 | ₩5,454 | ₩5,655 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,708 | ₩6,030 | ₩5,541 | ₩5,708 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,521 | ₩5,896 | ₩5,521 | ₩5,856 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,494 | ₩5,627 | ₩5,427 | ₩5,521 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,172 | ₩5,682 | ₩5,172 | ₩5,641 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,400 | ₩5,420 | ₩5,239 | ₩5,360 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,561 | ₩5,658 | ₩5,373 | ₩5,507 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,521 | ₩5,668 | ₩5,434 | ₩5,548 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,320 | ₩5,494 | ₩5,213 | ₩5,481 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,226 | ₩5,367 | ₩5,172 | ₩5,320 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,266 | ₩5,440 | ₩5,233 | ₩5,293 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,105 | ₩5,320 | ₩4,985 | ₩5,306 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,186 | ₩5,340 | ₩5,038 | ₩5,132 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,898 | ₩5,226 | ₩4,891 | ₩5,199 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩5,012 | ₩5,092 | ₩4,837 | ₩4,891 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,105 | ₩5,186 | ₩4,951 | ₩5,025 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,172 | ₩5,226 | ₩4,891 | ₩5,119 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,226 | ₩5,320 | ₩5,172 | ₩5,172 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,494 | ₩5,494 | ₩5,132 | ₩5,280 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,239 | ₩5,601 | ₩5,193 | ₩5,507 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,239 | ₩5,400 | ₩5,065 | ₩5,146 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,481 | ₩5,548 | ₩5,253 | ₩5,360 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,556 | ₩5,775 | ₩5,360 | ₩5,494 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,360 | ₩5,883 | ₩5,079 | ₩5,494 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,234 | ₩4,295 | ₩3,926 | ₩3,953 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,328 | ₩4,355 | ₩4,194 | ₩4,234 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,663 | ₩4,690 | ₩4,288 | ₩4,342 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,315 | ₩4,690 | ₩4,315 | ₩4,650 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,342 | ₩4,422 | ₩4,248 | ₩4,342 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,355 | ₩4,529 | ₩4,328 | ₩4,342 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,502 | ₩4,583 | ₩4,342 | ₩4,355 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,683 | ₩4,683 | ₩4,228 | ₩4,502 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,409 | ₩4,757 | ₩4,301 | ₩4,663 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,476 | ₩4,543 | ₩4,368 | ₩4,435 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,690 | ₩4,744 | ₩4,435 | ₩4,476 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,449 | ₩4,817 | ₩4,449 | ₩4,717 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,690 | ₩4,690 | ₩4,301 | ₩4,583 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,226 | ₩5,239 | ₩4,677 | ₩4,703 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,407 | ₩5,561 | ₩4,804 | ₩5,239 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,335 | ₩8,442 | ₩8,161 | ₩8,322 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,482 | ₩8,496 | ₩7,853 | ₩8,348 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,415 | ₩8,523 | ₩8,141 | ₩8,362 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,657 | ₩8,670 | ₩8,275 | ₩8,348 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,764 | ₩8,831 | ₩8,255 | ₩8,643 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,456 | ₩8,800 | ₩8,348 | ₩8,657 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,630 | ₩8,710 | ₩8,429 | ₩8,549 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,683 | ₩7,960 | ₩8,670 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,040 | ₩8,107 | ₩7,819 | ₩8,027 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,879 | ₩8,107 | ₩7,826 | ₩8,000 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,960 | ₩8,027 | ₩7,745 | ₩7,866 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,812 | ₩8,094 | ₩7,652 | ₩7,987 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,826 | ₩7,946 | ₩7,739 | ₩7,772 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,786 | ₩7,928 | ₩7,665 | ₩7,786 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,799 | ₩7,918 | ₩7,518 | ₩7,544 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,906 | ₩8,013 | ₩7,611 | ₩7,799 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,348 | ₩8,348 | ₩7,866 | ₩7,920 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,563 | ₩8,576 | ₩8,295 | ₩8,322 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,348 | ₩8,623 | ₩8,268 | ₩8,469 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,174 | ₩8,362 | ₩8,027 | ₩8,348 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,884 | ₩8,911 | ₩8,161 | ₩8,174 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,616 | ₩9,025 | ₩8,536 | ₩8,871 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,630 | ₩8,757 | ₩8,482 | ₩8,549 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,308 | ₩8,776 | ₩8,214 | ₩8,630 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩8,013 | ₩8,328 | ₩7,906 | ₩8,241 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,335 | ₩8,496 | ₩7,933 | ₩7,946 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,174 | ₩8,395 | ₩8,060 | ₩8,308 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,415 | ₩8,576 | ₩8,281 | ₩8,295 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,241 | ₩8,422 | ₩7,886 | ₩8,335 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,772 | ₩8,208 | ₩7,678 | ₩8,161 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,772 | ₩7,960 | ₩7,719 | ₩7,745 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,424 | ₩7,753 | ₩7,410 | ₩7,665 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,826 | ₩8,265 | ₩7,424 | ₩7,531 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,973 | ₩8,241 | ₩7,564 | ₩7,812 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,732 | ₩7,973 | ₩7,611 | ₩7,920 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,223 | ₩7,812 | ₩7,169 | ₩7,799 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩7,022 | ₩7,384 | ₩6,982 | ₩7,223 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,370 | ₩7,504 | ₩7,089 | ₩7,102 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,652 | ₩7,745 | ₩7,377 | ₩7,477 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,357 | ₩7,705 | ₩7,294 | ₩7,625 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,241 | ₩8,268 | ₩7,290 | ₩7,477 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,590 | ₩8,590 | ₩7,759 | ₩8,094 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,683 | ₩9,179 | ₩8,121 | ₩8,214 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,147 | ₩8,295 | ₩7,826 | ₩8,040 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,188 | ₩8,657 | ₩8,147 | ₩8,147 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,085 | ₩9,099 | ₩8,255 | ₩8,697 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,951 | ₩9,206 | ₩8,811 | ₩9,139 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,750 | ₩9,280 | ₩8,750 | ₩8,925 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,965 | ₩8,998 | ₩8,563 | ₩8,683 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,300 | ₩9,447 | ₩8,978 | ₩9,005 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,206 | ₩9,493 | ₩9,139 | ₩9,380 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,568 | ₩9,621 | ₩9,152 | ₩9,166 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,166 | ₩9,454 | ₩9,126 | ₩9,400 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,313 | ₩9,327 | ₩8,884 | ₩9,166 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,863 | ₩9,970 | ₩9,286 | ₩9,434 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,648 | ₩10,117 | ₩9,608 | ₩10,037 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,260 | ₩9,688 | ₩9,085 | ₩9,487 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩10,037 | ₩10,050 | ₩9,380 | ₩9,394 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,380 | ₩10,064 | ₩9,233 | ₩9,836 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,938 | ₩9,340 | ₩8,724 | ₩9,219 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,844 | ₩9,139 | ₩8,643 | ₩8,925 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,965 | ₩9,018 | ₩8,569 | ₩8,764 | -2.24% | 341.5만 |
|---|