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 | ₩6,378 | ₩6,638 | ₩6,324 | ₩6,378 | 0.00% | 169만 |
| 2026.10.08 | ₩6,164 | ₩6,471 | ₩6,071 | ₩6,351 | +3.03% | 232만 |
| 2026.10.07 | ₩6,111 | ₩6,224 | ₩6,044 | ₩6,164 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,164 | ₩6,198 | ₩5,951 | ₩6,151 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,098 | ₩6,151 | ₩5,944 | ₩6,098 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,044 | ₩6,131 | ₩5,904 | ₩6,071 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,138 | ₩6,151 | ₩5,918 | ₩5,924 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,311 | ₩6,324 | ₩6,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,178 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,271 | ₩6,338 | ₩6,071 | ₩6,231 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,191 | ₩6,371 | ₩6,098 | ₩6,338 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,431 | ₩6,485 | ₩6,218 | ₩6,244 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,258 | ₩6,471 | ₩6,171 | ₩6,431 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,565 | ₩6,678 | ₩6,271 | ₩6,271 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,418 | ₩6,811 | ₩6,371 | ₩6,605 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,204 | ₩6,438 | ₩6,084 | ₩6,378 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,204 | ₩6,204 | ₩6,018 | ₩6,151 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,671 | ₩6,671 | ₩6,158 | ₩6,218 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,458 | ₩6,598 | ₩6,318 | ₩6,431 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,431 | ₩6,538 | ₩6,351 | ₩6,418 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,271 | ₩6,538 | ₩6,216 | ₩6,511 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,658 | ₩6,845 | ₩6,324 | ₩6,378 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,845 | ₩7,072 | ₩6,558 | ₩6,658 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,965 | ₩7,005 | ₩6,758 | ₩6,872 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,192 | ₩7,226 | ₩6,878 | ₩6,952 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,098 | ₩7,319 | ₩7,058 | ₩7,125 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,205 | ₩7,258 | ₩6,972 | ₩7,138 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,005 | ₩7,192 | ₩7,005 | ₩7,178 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,872 | ₩7,138 | ₩6,791 | ₩6,992 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,638 | ₩6,838 | ₩6,551 | ₩6,818 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,818 | ₩6,912 | ₩6,637 | ₩6,698 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,192 | ₩7,198 | ₩6,825 | ₩6,885 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,778 | ₩7,217 | ₩6,685 | ₩7,192 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,365 | ₩6,832 | ₩6,298 | ₩6,778 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,231 | ₩6,431 | ₩6,084 | ₩6,405 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,058 | ₩6,298 | ₩6,031 | ₩6,218 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,151 | ₩6,191 | ₩5,857 | ₩5,998 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,751 | ₩6,331 | ₩5,751 | ₩6,124 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,697 | ₩5,857 | ₩5,671 | ₩5,764 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,631 | ₩5,804 | ₩5,604 | ₩5,724 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,604 | ₩5,711 | ₩5,357 | ₩5,671 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,671 | ₩5,857 | ₩5,524 | ₩5,671 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,697 | ₩5,924 | ₩5,591 | ₩5,644 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,737 | ₩6,258 | ₩5,657 | ₩5,884 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,804 | ₩6,184 | ₩5,684 | ₩5,724 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,270 | ₩5,384 | ₩5,157 | ₩5,257 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,017 | ₩5,230 | ₩5,017 | ₩5,230 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,964 | ₩5,124 | ₩4,944 | ₩5,010 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,137 | ₩5,164 | ₩4,870 | ₩4,990 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,937 | ₩5,097 | ₩4,897 | ₩5,057 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,004 | ₩5,044 | ₩4,810 | ₩4,930 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,843 | ₩4,990 | ₩4,803 | ₩4,964 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,017 | ₩5,044 | ₩4,750 | ₩4,803 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,990 | ₩5,044 | ₩4,823 | ₩5,017 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,857 | ₩5,150 | ₩4,817 | ₩4,977 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,190 | ₩5,190 | ₩4,857 | ₩4,910 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,204 | ₩5,230 | ₩5,017 | ₩5,030 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,431 | ₩5,230 | ₩5,257 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,257 | ₩5,451 | ₩5,217 | ₩5,390 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,497 | ₩5,577 | ₩5,250 | ₩5,264 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,190 | ₩5,551 | ₩5,089 | ₩5,497 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,230 | ₩5,444 | ₩5,150 | ₩5,257 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,390 | ₩5,178 | ₩5,270 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,364 | ₩5,477 | ₩5,310 | ₩5,390 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,457 | ₩5,497 | ₩5,325 | ₩5,417 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,671 | ₩5,677 | ₩5,337 | ₩5,497 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,764 | ₩5,817 | ₩5,657 | ₩5,657 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,684 | ₩5,791 | ₩5,651 | ₩5,751 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,764 | ₩5,844 | ₩5,657 | ₩5,777 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,591 | ₩5,724 | ₩5,571 | ₩5,657 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,644 | ₩5,811 | ₩5,531 | ₩5,577 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,617 | ₩5,731 | ₩5,577 | ₩5,657 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,564 | ₩5,651 | ₩5,517 | ₩5,551 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,817 | ₩5,817 | ₩5,471 | ₩5,551 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,951 | ₩5,971 | ₩5,631 | ₩5,857 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,538 | ₩6,538 | ₩5,551 | ₩5,958 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,738 | ₩6,912 | ₩6,571 | ₩6,658 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,284 | ₩6,811 | ₩6,284 | ₩6,711 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,284 | ₩6,551 | ₩6,244 | ₩6,298 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩5,991 | ₩6,324 | ₩5,931 | ₩6,284 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,684 | ₩5,978 | ₩5,664 | ₩5,911 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,604 | ₩5,737 | ₩5,604 | ₩5,684 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,617 | ₩5,684 | ₩5,504 | ₩5,631 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,604 | ₩5,737 | ₩5,557 | ₩5,564 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,664 | ₩5,277 | ₩5,617 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,270 | ₩5,411 | ₩5,224 | ₩5,324 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,257 | ₩5,370 | ₩5,164 | ₩5,324 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,337 | ₩5,368 | ₩5,144 | ₩5,217 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,524 | ₩5,551 | ₩5,230 | ₩5,244 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,404 | ₩5,631 | ₩5,404 | ₩5,524 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,204 | ₩5,390 | ₩5,137 | ₩5,377 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,310 | ₩5,310 | ₩5,164 | ₩5,244 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,337 | ₩5,431 | ₩5,276 | ₩5,337 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,364 | ₩5,471 | ₩5,290 | ₩5,364 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,404 | ₩5,285 | ₩5,364 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,431 | ₩5,485 | ₩5,337 | ₩5,337 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,537 | ₩5,577 | ₩5,444 | ₩5,444 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,684 | ₩5,724 | ₩5,491 | ₩5,497 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,484 | ₩5,677 | ₩5,451 | ₩5,644 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,471 | ₩5,644 | ₩5,471 | ₩5,564 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,431 | ₩5,531 | ₩5,370 | ₩5,457 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,564 | ₩5,644 | ₩5,310 | ₩5,517 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,191 | ₩6,224 | ₩5,551 | ₩5,564 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,338 | ₩6,698 | ₩5,978 | ₩6,311 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,577 | ₩5,657 | ₩5,471 | ₩5,511 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,751 | ₩5,871 | ₩5,551 | ₩5,551 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,737 | ₩5,918 | ₩5,671 | ₩5,791 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,671 | ₩5,817 | ₩5,664 | ₩5,764 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,644 | ₩5,737 | ₩5,544 | ₩5,644 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,564 | ₩5,777 | ₩5,517 | ₩5,644 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,631 | ₩5,724 | ₩5,511 | ₩5,577 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,577 | ₩5,717 | ₩5,577 | ₩5,631 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,511 | ₩5,637 | ₩5,477 | ₩5,604 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,431 | ₩5,564 | ₩5,417 | ₩5,471 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,417 | ₩5,497 | ₩5,357 | ₩5,404 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,484 | ₩5,591 | ₩5,417 | ₩5,457 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,417 | ₩5,577 | ₩5,417 | ₩5,471 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,471 | ₩5,491 | ₩5,370 | ₩5,444 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,537 | ₩5,597 | ₩5,417 | ₩5,431 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,791 | ₩5,871 | ₩5,491 | ₩5,537 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,671 | ₩5,817 | ₩5,551 | ₩5,791 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,737 | ₩5,898 | ₩5,597 | ₩5,657 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,737 | ₩5,871 | ₩5,717 | ₩5,764 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,671 | ₩5,737 | ₩5,537 | ₩5,684 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,537 | ₩5,671 | ₩5,517 | ₩5,657 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,591 | ₩5,684 | ₩5,497 | ₩5,537 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,457 | ₩5,631 | ₩5,457 | ₩5,591 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,577 | ₩5,617 | ₩5,390 | ₩5,444 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,497 | ₩5,617 | ₩5,497 | ₩5,564 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,657 | ₩5,711 | ₩5,531 | ₩5,577 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,431 | ₩5,524 | ₩5,324 | ₩5,511 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,484 | ₩5,551 | ₩5,451 | ₩5,457 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,417 | ₩5,571 | ₩5,390 | ₩5,511 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,591 | ₩5,651 | ₩5,464 | ₩5,511 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,404 | ₩5,657 | ₩5,404 | ₩5,537 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,337 | ₩5,444 | ₩5,257 | ₩5,390 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,417 | ₩5,524 | ₩5,337 | ₩5,364 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,591 | ₩5,737 | ₩5,497 | ₩5,524 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,217 | ₩5,631 | ₩5,217 | ₩5,617 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,197 | ₩5,217 | ₩5,025 | ₩5,177 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,457 | ₩5,497 | ₩5,184 | ₩5,244 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,390 | ₩5,517 | ₩5,284 | ₩5,310 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,310 | ₩5,564 | ₩5,285 | ₩5,417 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,431 | ₩5,484 | ₩5,284 | ₩5,364 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,591 | ₩5,681 | ₩5,457 | ₩5,484 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,377 | ₩5,644 | ₩5,324 | ₩5,577 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,390 | ₩5,484 | ₩5,290 | ₩5,364 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,657 | ₩5,671 | ₩5,357 | ₩5,377 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,644 | ₩5,884 | ₩5,597 | ₩5,697 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,591 | ₩5,825 | ₩5,564 | ₩5,604 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,497 | ₩5,775 | ₩5,457 | ₩5,724 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,564 | ₩5,671 | ₩5,431 | ₩5,631 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,684 | ₩6,004 | ₩5,517 | ₩5,684 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,497 | ₩5,871 | ₩5,497 | ₩5,831 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,471 | ₩5,603 | ₩5,404 | ₩5,497 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,150 | ₩5,657 | ₩5,150 | ₩5,617 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,377 | ₩5,397 | ₩5,217 | ₩5,337 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,537 | ₩5,633 | ₩5,350 | ₩5,484 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,497 | ₩5,644 | ₩5,411 | ₩5,524 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,471 | ₩5,190 | ₩5,457 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,204 | ₩5,344 | ₩5,150 | ₩5,297 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,244 | ₩5,417 | ₩5,210 | ₩5,270 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,084 | ₩5,297 | ₩4,964 | ₩5,284 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,164 | ₩5,317 | ₩5,017 | ₩5,110 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,877 | ₩5,204 | ₩4,870 | ₩5,177 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,990 | ₩5,070 | ₩4,817 | ₩4,870 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,084 | ₩5,164 | ₩4,930 | ₩5,004 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,150 | ₩5,204 | ₩4,870 | ₩5,097 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,204 | ₩5,297 | ₩5,150 | ₩5,150 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,471 | ₩5,471 | ₩5,110 | ₩5,257 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,217 | ₩5,577 | ₩5,170 | ₩5,484 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,217 | ₩5,377 | ₩5,044 | ₩5,124 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,457 | ₩5,524 | ₩5,230 | ₩5,337 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,532 | ₩5,751 | ₩5,337 | ₩5,471 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,337 | ₩5,857 | ₩5,057 | ₩5,471 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,216 | ₩4,276 | ₩3,909 | ₩3,936 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,310 | ₩4,336 | ₩4,176 | ₩4,216 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,643 | ₩4,670 | ₩4,270 | ₩4,323 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,296 | ₩4,670 | ₩4,296 | ₩4,630 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,323 | ₩4,403 | ₩4,230 | ₩4,323 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,336 | ₩4,510 | ₩4,310 | ₩4,323 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,483 | ₩4,563 | ₩4,323 | ₩4,336 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,663 | ₩4,663 | ₩4,210 | ₩4,483 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,390 | ₩4,737 | ₩4,283 | ₩4,643 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,456 | ₩4,523 | ₩4,350 | ₩4,416 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,670 | ₩4,723 | ₩4,416 | ₩4,456 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,430 | ₩4,797 | ₩4,430 | ₩4,697 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,670 | ₩4,670 | ₩4,283 | ₩4,563 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,204 | ₩5,217 | ₩4,657 | ₩4,683 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,384 | ₩5,537 | ₩4,783 | ₩5,217 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,299 | ₩8,406 | ₩8,126 | ₩8,286 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,446 | ₩8,459 | ₩7,819 | ₩8,313 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,379 | ₩8,486 | ₩8,106 | ₩8,326 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,619 | ₩8,633 | ₩8,239 | ₩8,313 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,726 | ₩8,793 | ₩8,219 | ₩8,606 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,419 | ₩8,762 | ₩8,313 | ₩8,619 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,593 | ₩8,673 | ₩8,393 | ₩8,513 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,006 | ₩8,646 | ₩7,926 | ₩8,633 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,006 | ₩8,072 | ₩7,786 | ₩7,992 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,846 | ₩8,072 | ₩7,792 | ₩7,966 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,926 | ₩7,992 | ₩7,712 | ₩7,832 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,779 | ₩8,059 | ₩7,619 | ₩7,952 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,792 | ₩7,912 | ₩7,705 | ₩7,739 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,752 | ₩7,894 | ₩7,632 | ₩7,752 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,766 | ₩7,884 | ₩7,485 | ₩7,512 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,872 | ₩7,979 | ₩7,579 | ₩7,766 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,313 | ₩8,313 | ₩7,832 | ₩7,886 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,526 | ₩8,539 | ₩8,259 | ₩8,286 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,313 | ₩8,586 | ₩8,233 | ₩8,433 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,139 | ₩8,326 | ₩7,992 | ₩8,313 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,846 | ₩8,873 | ₩8,126 | ₩8,139 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,579 | ₩8,986 | ₩8,499 | ₩8,833 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,593 | ₩8,720 | ₩8,446 | ₩8,513 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,273 | ₩8,738 | ₩8,179 | ₩8,593 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,979 | ₩8,293 | ₩7,872 | ₩8,206 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,299 | ₩8,459 | ₩7,899 | ₩7,912 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,139 | ₩8,359 | ₩8,026 | ₩8,273 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,379 | ₩8,539 | ₩8,246 | ₩8,259 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,206 | ₩8,386 | ₩7,852 | ₩8,299 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,739 | ₩8,172 | ₩7,645 | ₩8,126 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,739 | ₩7,926 | ₩7,685 | ₩7,712 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,392 | ₩7,720 | ₩7,379 | ₩7,632 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,792 | ₩8,230 | ₩7,392 | ₩7,499 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,939 | ₩8,206 | ₩7,532 | ₩7,779 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,699 | ₩7,939 | ₩7,579 | ₩7,886 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,192 | ₩7,779 | ₩7,138 | ₩7,766 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩6,992 | ₩7,352 | ₩6,952 | ₩7,192 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,339 | ₩7,472 | ₩7,058 | ₩7,072 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,619 | ₩7,712 | ₩7,345 | ₩7,445 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,325 | ₩7,672 | ₩7,262 | ₩7,592 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,206 | ₩8,233 | ₩7,258 | ₩7,445 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,553 | ₩8,553 | ₩7,725 | ₩8,059 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,646 | ₩9,140 | ₩8,086 | ₩8,179 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,112 | ₩8,259 | ₩7,792 | ₩8,006 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,152 | ₩8,619 | ₩8,112 | ₩8,112 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,046 | ₩9,060 | ₩8,219 | ₩8,659 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,913 | ₩9,167 | ₩8,773 | ₩9,100 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,713 | ₩9,240 | ₩8,713 | ₩8,886 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,926 | ₩8,960 | ₩8,526 | ₩8,646 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,260 | ₩9,407 | ₩8,940 | ₩8,966 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,167 | ₩9,452 | ₩9,100 | ₩9,340 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,527 | ₩9,580 | ₩9,113 | ₩9,126 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,126 | ₩9,413 | ₩9,086 | ₩9,360 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,273 | ₩9,287 | ₩8,846 | ₩9,126 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,820 | ₩9,927 | ₩9,247 | ₩9,393 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,607 | ₩10,074 | ₩9,567 | ₩9,994 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,220 | ₩9,647 | ₩9,046 | ₩9,447 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩9,994 | ₩10,007 | ₩9,340 | ₩9,353 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,340 | ₩10,020 | ₩9,193 | ₩9,794 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,900 | ₩9,300 | ₩8,686 | ₩9,180 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,806 | ₩9,100 | ₩8,606 | ₩8,886 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,926 | ₩8,980 | ₩8,533 | ₩8,726 | -2.24% | 341.5만 |
|---|