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 | ₩6,388 | ₩6,649 | ₩6,335 | ₩6,388 | 0.00% | 169만 |
| 2026.10.08 | ₩6,175 | ₩6,482 | ₩6,081 | ₩6,362 | +3.03% | 232만 |
| 2026.10.07 | ₩6,121 | ₩6,235 | ₩6,054 | ₩6,175 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,175 | ₩6,208 | ₩5,961 | ₩6,161 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,108 | ₩6,161 | ₩5,954 | ₩6,108 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,054 | ₩6,141 | ₩5,914 | ₩6,081 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,148 | ₩6,161 | ₩5,927 | ₩5,934 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,322 | ₩6,335 | ₩6,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,188 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,281 | ₩6,348 | ₩6,081 | ₩6,241 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,201 | ₩6,382 | ₩6,108 | ₩6,348 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,442 | ₩6,495 | ₩6,228 | ₩6,255 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,268 | ₩6,482 | ₩6,181 | ₩6,442 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,575 | ₩6,689 | ₩6,281 | ₩6,281 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,428 | ₩6,823 | ₩6,382 | ₩6,616 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,215 | ₩6,449 | ₩6,094 | ₩6,388 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,215 | ₩6,215 | ₩6,028 | ₩6,161 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,682 | ₩6,682 | ₩6,168 | ₩6,228 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,469 | ₩6,609 | ₩6,328 | ₩6,442 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,442 | ₩6,549 | ₩6,362 | ₩6,428 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,281 | ₩6,549 | ₩6,227 | ₩6,522 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,669 | ₩6,856 | ₩6,335 | ₩6,388 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,856 | ₩7,083 | ₩6,569 | ₩6,669 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,976 | ₩7,017 | ₩6,769 | ₩6,883 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,204 | ₩7,238 | ₩6,890 | ₩6,963 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,110 | ₩7,331 | ₩7,070 | ₩7,137 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,217 | ₩7,270 | ₩6,983 | ₩7,150 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,017 | ₩7,204 | ₩7,017 | ₩7,190 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,883 | ₩7,150 | ₩6,803 | ₩7,003 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,649 | ₩6,849 | ₩6,562 | ₩6,829 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,829 | ₩6,923 | ₩6,648 | ₩6,709 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,204 | ₩7,210 | ₩6,836 | ₩6,896 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,789 | ₩7,229 | ₩6,696 | ₩7,204 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,375 | ₩6,843 | ₩6,308 | ₩6,789 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,241 | ₩6,442 | ₩6,094 | ₩6,415 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,068 | ₩6,308 | ₩6,041 | ₩6,228 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,161 | ₩6,201 | ₩5,867 | ₩6,007 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,760 | ₩6,342 | ₩5,760 | ₩6,134 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,707 | ₩5,867 | ₩5,680 | ₩5,774 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,640 | ₩5,814 | ₩5,613 | ₩5,733 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,613 | ₩5,720 | ₩5,366 | ₩5,680 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,680 | ₩5,867 | ₩5,533 | ₩5,680 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,707 | ₩5,934 | ₩5,600 | ₩5,653 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,747 | ₩6,268 | ₩5,667 | ₩5,894 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,814 | ₩6,195 | ₩5,693 | ₩5,733 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,279 | ₩5,393 | ₩5,165 | ₩5,266 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,025 | ₩5,239 | ₩5,025 | ₩5,239 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,972 | ₩5,132 | ₩4,952 | ₩5,018 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,145 | ₩5,172 | ₩4,878 | ₩4,998 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,945 | ₩5,105 | ₩4,905 | ₩5,065 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,012 | ₩5,052 | ₩4,818 | ₩4,938 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,851 | ₩4,998 | ₩4,811 | ₩4,972 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,025 | ₩5,052 | ₩4,758 | ₩4,811 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,998 | ₩5,052 | ₩4,831 | ₩5,025 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,865 | ₩5,159 | ₩4,825 | ₩4,985 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,199 | ₩5,199 | ₩4,865 | ₩4,918 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,212 | ₩5,239 | ₩5,025 | ₩5,039 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,399 | ₩5,439 | ₩5,239 | ₩5,266 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,266 | ₩5,460 | ₩5,226 | ₩5,399 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,506 | ₩5,586 | ₩5,259 | ₩5,272 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,199 | ₩5,560 | ₩5,097 | ₩5,506 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,239 | ₩5,453 | ₩5,159 | ₩5,266 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,399 | ₩5,399 | ₩5,187 | ₩5,279 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,373 | ₩5,486 | ₩5,319 | ₩5,399 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,466 | ₩5,506 | ₩5,334 | ₩5,426 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,680 | ₩5,687 | ₩5,346 | ₩5,506 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,774 | ₩5,827 | ₩5,667 | ₩5,667 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,693 | ₩5,800 | ₩5,660 | ₩5,760 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,774 | ₩5,854 | ₩5,667 | ₩5,787 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,600 | ₩5,733 | ₩5,580 | ₩5,667 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,653 | ₩5,820 | ₩5,540 | ₩5,586 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,627 | ₩5,740 | ₩5,586 | ₩5,667 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,573 | ₩5,660 | ₩5,526 | ₩5,560 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,827 | ₩5,827 | ₩5,480 | ₩5,560 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,961 | ₩5,981 | ₩5,640 | ₩5,867 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,549 | ₩6,549 | ₩5,560 | ₩5,967 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,749 | ₩6,923 | ₩6,582 | ₩6,669 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,295 | ₩6,823 | ₩6,295 | ₩6,722 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,295 | ₩6,562 | ₩6,255 | ₩6,308 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩6,001 | ₩6,335 | ₩5,941 | ₩6,295 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,693 | ₩5,987 | ₩5,673 | ₩5,921 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,613 | ₩5,747 | ₩5,613 | ₩5,693 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,627 | ₩5,693 | ₩5,513 | ₩5,640 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,613 | ₩5,747 | ₩5,566 | ₩5,573 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,359 | ₩5,673 | ₩5,286 | ₩5,627 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,279 | ₩5,419 | ₩5,232 | ₩5,333 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,266 | ₩5,379 | ₩5,172 | ₩5,333 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,346 | ₩5,377 | ₩5,152 | ₩5,226 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,533 | ₩5,560 | ₩5,239 | ₩5,252 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,413 | ₩5,640 | ₩5,413 | ₩5,533 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,212 | ₩5,399 | ₩5,145 | ₩5,386 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,319 | ₩5,319 | ₩5,172 | ₩5,252 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,346 | ₩5,439 | ₩5,284 | ₩5,346 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,373 | ₩5,480 | ₩5,299 | ₩5,373 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,359 | ₩5,413 | ₩5,294 | ₩5,373 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,439 | ₩5,494 | ₩5,346 | ₩5,346 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,546 | ₩5,586 | ₩5,453 | ₩5,453 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,693 | ₩5,733 | ₩5,500 | ₩5,506 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,493 | ₩5,687 | ₩5,460 | ₩5,653 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,480 | ₩5,653 | ₩5,480 | ₩5,573 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,439 | ₩5,540 | ₩5,379 | ₩5,466 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,573 | ₩5,653 | ₩5,319 | ₩5,526 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,201 | ₩6,235 | ₩5,560 | ₩5,573 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,348 | ₩6,709 | ₩5,987 | ₩6,322 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,586 | ₩5,667 | ₩5,480 | ₩5,520 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,760 | ₩5,881 | ₩5,560 | ₩5,560 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,747 | ₩5,927 | ₩5,680 | ₩5,800 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,680 | ₩5,827 | ₩5,673 | ₩5,774 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,653 | ₩5,747 | ₩5,553 | ₩5,653 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,573 | ₩5,787 | ₩5,526 | ₩5,653 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,640 | ₩5,733 | ₩5,520 | ₩5,586 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,586 | ₩5,727 | ₩5,586 | ₩5,640 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,520 | ₩5,647 | ₩5,486 | ₩5,613 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,439 | ₩5,573 | ₩5,426 | ₩5,480 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,426 | ₩5,506 | ₩5,366 | ₩5,413 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,493 | ₩5,600 | ₩5,426 | ₩5,466 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,426 | ₩5,586 | ₩5,426 | ₩5,480 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,480 | ₩5,500 | ₩5,379 | ₩5,453 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,546 | ₩5,607 | ₩5,426 | ₩5,439 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,800 | ₩5,881 | ₩5,500 | ₩5,546 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,680 | ₩5,827 | ₩5,560 | ₩5,800 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,747 | ₩5,907 | ₩5,607 | ₩5,667 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,747 | ₩5,881 | ₩5,727 | ₩5,774 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,680 | ₩5,747 | ₩5,546 | ₩5,693 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,546 | ₩5,680 | ₩5,526 | ₩5,667 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,600 | ₩5,693 | ₩5,506 | ₩5,546 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,466 | ₩5,640 | ₩5,466 | ₩5,600 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,586 | ₩5,627 | ₩5,399 | ₩5,453 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,506 | ₩5,627 | ₩5,506 | ₩5,573 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,667 | ₩5,720 | ₩5,540 | ₩5,586 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,439 | ₩5,533 | ₩5,333 | ₩5,520 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,493 | ₩5,560 | ₩5,460 | ₩5,466 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,426 | ₩5,580 | ₩5,399 | ₩5,520 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,600 | ₩5,660 | ₩5,473 | ₩5,520 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,413 | ₩5,667 | ₩5,413 | ₩5,546 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,346 | ₩5,453 | ₩5,266 | ₩5,399 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,426 | ₩5,533 | ₩5,346 | ₩5,373 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,600 | ₩5,747 | ₩5,506 | ₩5,533 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,226 | ₩5,640 | ₩5,226 | ₩5,627 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,206 | ₩5,226 | ₩5,033 | ₩5,186 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,466 | ₩5,506 | ₩5,192 | ₩5,252 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,399 | ₩5,526 | ₩5,292 | ₩5,319 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,319 | ₩5,573 | ₩5,294 | ₩5,426 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,439 | ₩5,493 | ₩5,292 | ₩5,373 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,600 | ₩5,691 | ₩5,466 | ₩5,493 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,386 | ₩5,653 | ₩5,333 | ₩5,586 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,399 | ₩5,493 | ₩5,299 | ₩5,373 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,667 | ₩5,680 | ₩5,366 | ₩5,386 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,653 | ₩5,894 | ₩5,607 | ₩5,707 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,600 | ₩5,835 | ₩5,573 | ₩5,613 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,506 | ₩5,784 | ₩5,466 | ₩5,733 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,573 | ₩5,680 | ₩5,439 | ₩5,640 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,693 | ₩6,014 | ₩5,526 | ₩5,693 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,506 | ₩5,881 | ₩5,506 | ₩5,840 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,480 | ₩5,612 | ₩5,413 | ₩5,506 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,159 | ₩5,667 | ₩5,159 | ₩5,627 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,386 | ₩5,406 | ₩5,226 | ₩5,346 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,546 | ₩5,643 | ₩5,359 | ₩5,493 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,506 | ₩5,653 | ₩5,419 | ₩5,533 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,306 | ₩5,480 | ₩5,199 | ₩5,466 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,212 | ₩5,353 | ₩5,159 | ₩5,306 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,252 | ₩5,426 | ₩5,219 | ₩5,279 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,092 | ₩5,306 | ₩4,972 | ₩5,292 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,172 | ₩5,326 | ₩5,025 | ₩5,119 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,885 | ₩5,212 | ₩4,878 | ₩5,186 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,998 | ₩5,079 | ₩4,825 | ₩4,878 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,092 | ₩5,172 | ₩4,938 | ₩5,012 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,159 | ₩5,212 | ₩4,878 | ₩5,105 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,212 | ₩5,306 | ₩5,159 | ₩5,159 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,480 | ₩5,480 | ₩5,119 | ₩5,266 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,226 | ₩5,586 | ₩5,179 | ₩5,493 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,226 | ₩5,386 | ₩5,052 | ₩5,132 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,466 | ₩5,533 | ₩5,239 | ₩5,346 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,541 | ₩5,760 | ₩5,346 | ₩5,480 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,346 | ₩5,867 | ₩5,065 | ₩5,480 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,223 | ₩4,283 | ₩3,916 | ₩3,943 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,317 | ₩4,344 | ₩4,183 | ₩4,223 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,651 | ₩4,678 | ₩4,277 | ₩4,330 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,303 | ₩4,678 | ₩4,303 | ₩4,638 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,330 | ₩4,410 | ₩4,237 | ₩4,330 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,344 | ₩4,517 | ₩4,317 | ₩4,330 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,491 | ₩4,571 | ₩4,330 | ₩4,344 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,671 | ₩4,671 | ₩4,217 | ₩4,491 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,397 | ₩4,745 | ₩4,290 | ₩4,651 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,464 | ₩4,531 | ₩4,357 | ₩4,424 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,678 | ₩4,731 | ₩4,424 | ₩4,464 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,437 | ₩4,805 | ₩4,437 | ₩4,704 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,678 | ₩4,678 | ₩4,290 | ₩4,571 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,212 | ₩5,226 | ₩4,664 | ₩4,691 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,393 | ₩5,546 | ₩4,791 | ₩5,226 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,313 | ₩8,420 | ₩8,139 | ₩8,300 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,460 | ₩8,473 | ₩7,832 | ₩8,326 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,393 | ₩8,500 | ₩8,119 | ₩8,340 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,634 | ₩8,647 | ₩8,253 | ₩8,326 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,741 | ₩8,807 | ₩8,233 | ₩8,620 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,433 | ₩8,777 | ₩8,326 | ₩8,634 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,607 | ₩8,687 | ₩8,406 | ₩8,527 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,019 | ₩8,660 | ₩7,939 | ₩8,647 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,019 | ₩8,086 | ₩7,798 | ₩8,006 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,859 | ₩8,086 | ₩7,805 | ₩7,979 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,939 | ₩8,006 | ₩7,725 | ₩7,845 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,792 | ₩8,072 | ₩7,631 | ₩7,965 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,805 | ₩7,925 | ₩7,718 | ₩7,752 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,765 | ₩7,907 | ₩7,645 | ₩7,765 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,778 | ₩7,897 | ₩7,498 | ₩7,524 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,885 | ₩7,992 | ₩7,591 | ₩7,778 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,326 | ₩8,326 | ₩7,845 | ₩7,899 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,540 | ₩8,553 | ₩8,273 | ₩8,300 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,326 | ₩8,600 | ₩8,246 | ₩8,447 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,153 | ₩8,340 | ₩8,006 | ₩8,326 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,861 | ₩8,888 | ₩8,139 | ₩8,153 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,594 | ₩9,001 | ₩8,513 | ₩8,847 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,607 | ₩8,734 | ₩8,460 | ₩8,527 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,286 | ₩8,753 | ₩8,193 | ₩8,607 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,992 | ₩8,306 | ₩7,885 | ₩8,219 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,313 | ₩8,473 | ₩7,912 | ₩7,925 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,153 | ₩8,373 | ₩8,039 | ₩8,286 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,393 | ₩8,553 | ₩8,259 | ₩8,273 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,219 | ₩8,400 | ₩7,865 | ₩8,313 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,752 | ₩8,186 | ₩7,658 | ₩8,139 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,752 | ₩7,939 | ₩7,698 | ₩7,725 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,404 | ₩7,733 | ₩7,391 | ₩7,645 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,805 | ₩8,243 | ₩7,404 | ₩7,511 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,952 | ₩8,219 | ₩7,544 | ₩7,792 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,711 | ₩7,952 | ₩7,591 | ₩7,899 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,204 | ₩7,792 | ₩7,150 | ₩7,778 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩7,003 | ₩7,364 | ₩6,963 | ₩7,204 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,351 | ₩7,484 | ₩7,070 | ₩7,083 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,631 | ₩7,725 | ₩7,357 | ₩7,458 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,337 | ₩7,685 | ₩7,274 | ₩7,605 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,219 | ₩8,246 | ₩7,270 | ₩7,458 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,567 | ₩8,567 | ₩7,738 | ₩8,072 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,660 | ₩9,155 | ₩8,099 | ₩8,193 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,126 | ₩8,273 | ₩7,805 | ₩8,019 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,166 | ₩8,634 | ₩8,126 | ₩8,126 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,061 | ₩9,075 | ₩8,233 | ₩8,674 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,928 | ₩9,182 | ₩8,787 | ₩9,115 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,727 | ₩9,255 | ₩8,727 | ₩8,901 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,941 | ₩8,974 | ₩8,540 | ₩8,660 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,275 | ₩9,422 | ₩8,954 | ₩8,981 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,182 | ₩9,468 | ₩9,115 | ₩9,355 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,542 | ₩9,596 | ₩9,128 | ₩9,142 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,142 | ₩9,429 | ₩9,101 | ₩9,375 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,289 | ₩9,302 | ₩8,861 | ₩9,142 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,836 | ₩9,943 | ₩9,262 | ₩9,409 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,623 | ₩10,090 | ₩9,583 | ₩10,010 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,235 | ₩9,663 | ₩9,061 | ₩9,462 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩10,010 | ₩10,024 | ₩9,355 | ₩9,369 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,355 | ₩10,037 | ₩9,208 | ₩9,810 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,914 | ₩9,315 | ₩8,700 | ₩9,195 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,821 | ₩9,115 | ₩8,620 | ₩8,901 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,941 | ₩8,995 | ₩8,547 | ₩8,741 | -2.24% | 341.5만 |
|---|