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 | ₩6,386 | ₩6,647 | ₩6,333 | ₩6,386 | 0.00% | 169만 |
| 2026.10.08 | ₩6,173 | ₩6,480 | ₩6,079 | ₩6,360 | +3.03% | 232만 |
| 2026.10.07 | ₩6,119 | ₩6,233 | ₩6,052 | ₩6,173 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,173 | ₩6,206 | ₩5,959 | ₩6,159 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,106 | ₩6,159 | ₩5,952 | ₩6,106 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,052 | ₩6,139 | ₩5,912 | ₩6,079 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,146 | ₩6,159 | ₩5,926 | ₩5,932 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,320 | ₩6,333 | ₩6,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,186 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,280 | ₩6,346 | ₩6,079 | ₩6,239 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,199 | ₩6,380 | ₩6,106 | ₩6,346 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,440 | ₩6,493 | ₩6,226 | ₩6,253 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,266 | ₩6,480 | ₩6,179 | ₩6,440 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,574 | ₩6,687 | ₩6,280 | ₩6,280 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,427 | ₩6,821 | ₩6,380 | ₩6,614 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,213 | ₩6,447 | ₩6,093 | ₩6,386 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,213 | ₩6,213 | ₩6,026 | ₩6,159 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,680 | ₩6,680 | ₩6,166 | ₩6,226 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,467 | ₩6,607 | ₩6,326 | ₩6,440 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,440 | ₩6,547 | ₩6,360 | ₩6,427 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,280 | ₩6,547 | ₩6,225 | ₩6,520 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,667 | ₩6,854 | ₩6,333 | ₩6,386 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,854 | ₩7,081 | ₩6,567 | ₩6,667 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,974 | ₩7,014 | ₩6,767 | ₩6,881 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,201 | ₩7,236 | ₩6,887 | ₩6,961 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,108 | ₩7,328 | ₩7,068 | ₩7,135 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,215 | ₩7,268 | ₩6,981 | ₩7,148 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,014 | ₩7,201 | ₩7,014 | ₩7,188 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,881 | ₩7,148 | ₩6,801 | ₩7,001 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,647 | ₩6,847 | ₩6,560 | ₩6,827 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,827 | ₩6,921 | ₩6,646 | ₩6,707 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,201 | ₩7,208 | ₩6,834 | ₩6,894 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,787 | ₩7,227 | ₩6,694 | ₩7,201 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,373 | ₩6,841 | ₩6,306 | ₩6,787 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,239 | ₩6,440 | ₩6,093 | ₩6,413 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,066 | ₩6,306 | ₩6,039 | ₩6,226 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,159 | ₩6,199 | ₩5,865 | ₩6,006 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,759 | ₩6,340 | ₩5,759 | ₩6,133 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,705 | ₩5,865 | ₩5,678 | ₩5,772 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,638 | ₩5,812 | ₩5,612 | ₩5,732 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,612 | ₩5,718 | ₩5,364 | ₩5,678 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,678 | ₩5,865 | ₩5,531 | ₩5,678 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,705 | ₩5,932 | ₩5,598 | ₩5,652 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,745 | ₩6,266 | ₩5,665 | ₩5,892 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,812 | ₩6,193 | ₩5,692 | ₩5,732 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,278 | ₩5,391 | ₩5,164 | ₩5,264 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,024 | ₩5,237 | ₩5,024 | ₩5,237 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,970 | ₩5,131 | ₩4,950 | ₩5,017 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,144 | ₩5,171 | ₩4,877 | ₩4,997 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,943 | ₩5,104 | ₩4,903 | ₩5,064 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,010 | ₩5,050 | ₩4,817 | ₩4,937 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,850 | ₩4,997 | ₩4,810 | ₩4,970 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,024 | ₩5,050 | ₩4,756 | ₩4,810 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,997 | ₩5,050 | ₩4,830 | ₩5,024 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,863 | ₩5,157 | ₩4,823 | ₩4,984 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,197 | ₩5,197 | ₩4,863 | ₩4,917 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,211 | ₩5,237 | ₩5,024 | ₩5,037 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,398 | ₩5,438 | ₩5,237 | ₩5,264 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,264 | ₩5,458 | ₩5,224 | ₩5,398 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,505 | ₩5,585 | ₩5,257 | ₩5,271 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,197 | ₩5,558 | ₩5,096 | ₩5,505 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,237 | ₩5,451 | ₩5,157 | ₩5,264 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,398 | ₩5,398 | ₩5,185 | ₩5,278 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,371 | ₩5,485 | ₩5,318 | ₩5,398 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,465 | ₩5,505 | ₩5,332 | ₩5,424 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,678 | ₩5,685 | ₩5,344 | ₩5,505 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,772 | ₩5,825 | ₩5,665 | ₩5,665 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,692 | ₩5,799 | ₩5,658 | ₩5,759 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,772 | ₩5,852 | ₩5,665 | ₩5,785 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,598 | ₩5,732 | ₩5,578 | ₩5,665 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,652 | ₩5,819 | ₩5,538 | ₩5,585 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,625 | ₩5,738 | ₩5,585 | ₩5,665 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,571 | ₩5,658 | ₩5,525 | ₩5,558 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,825 | ₩5,825 | ₩5,478 | ₩5,558 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,959 | ₩5,979 | ₩5,638 | ₩5,865 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,547 | ₩6,547 | ₩5,558 | ₩5,966 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,747 | ₩6,921 | ₩6,580 | ₩6,667 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,293 | ₩6,821 | ₩6,293 | ₩6,720 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,293 | ₩6,560 | ₩6,253 | ₩6,306 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩5,999 | ₩6,333 | ₩5,939 | ₩6,293 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,692 | ₩5,986 | ₩5,672 | ₩5,919 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,612 | ₩5,745 | ₩5,612 | ₩5,692 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,625 | ₩5,692 | ₩5,511 | ₩5,638 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,612 | ₩5,745 | ₩5,565 | ₩5,571 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,358 | ₩5,672 | ₩5,284 | ₩5,625 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,278 | ₩5,418 | ₩5,231 | ₩5,331 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,264 | ₩5,378 | ₩5,171 | ₩5,331 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,344 | ₩5,375 | ₩5,151 | ₩5,224 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,531 | ₩5,558 | ₩5,237 | ₩5,251 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,411 | ₩5,638 | ₩5,411 | ₩5,531 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,211 | ₩5,398 | ₩5,144 | ₩5,384 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,318 | ₩5,318 | ₩5,171 | ₩5,251 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,344 | ₩5,438 | ₩5,283 | ₩5,344 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,371 | ₩5,478 | ₩5,298 | ₩5,371 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,358 | ₩5,411 | ₩5,292 | ₩5,371 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,438 | ₩5,493 | ₩5,344 | ₩5,344 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,545 | ₩5,585 | ₩5,451 | ₩5,451 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,692 | ₩5,732 | ₩5,498 | ₩5,505 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,491 | ₩5,685 | ₩5,458 | ₩5,652 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,478 | ₩5,652 | ₩5,478 | ₩5,571 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,438 | ₩5,538 | ₩5,378 | ₩5,465 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,571 | ₩5,652 | ₩5,318 | ₩5,525 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,199 | ₩6,233 | ₩5,558 | ₩5,571 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,346 | ₩6,707 | ₩5,986 | ₩6,320 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,585 | ₩5,665 | ₩5,478 | ₩5,518 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,759 | ₩5,879 | ₩5,558 | ₩5,558 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,745 | ₩5,926 | ₩5,678 | ₩5,799 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,678 | ₩5,825 | ₩5,672 | ₩5,772 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,652 | ₩5,745 | ₩5,551 | ₩5,652 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,571 | ₩5,785 | ₩5,525 | ₩5,652 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,638 | ₩5,732 | ₩5,518 | ₩5,585 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,585 | ₩5,725 | ₩5,585 | ₩5,638 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,518 | ₩5,645 | ₩5,485 | ₩5,612 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,438 | ₩5,571 | ₩5,424 | ₩5,478 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,424 | ₩5,505 | ₩5,364 | ₩5,411 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,491 | ₩5,598 | ₩5,424 | ₩5,465 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,424 | ₩5,585 | ₩5,424 | ₩5,478 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,478 | ₩5,498 | ₩5,378 | ₩5,451 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,545 | ₩5,605 | ₩5,424 | ₩5,438 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,799 | ₩5,879 | ₩5,498 | ₩5,545 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,678 | ₩5,825 | ₩5,558 | ₩5,799 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,745 | ₩5,905 | ₩5,605 | ₩5,665 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,745 | ₩5,879 | ₩5,725 | ₩5,772 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,678 | ₩5,745 | ₩5,545 | ₩5,692 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,545 | ₩5,678 | ₩5,525 | ₩5,665 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,598 | ₩5,692 | ₩5,505 | ₩5,545 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,465 | ₩5,638 | ₩5,465 | ₩5,598 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,585 | ₩5,625 | ₩5,398 | ₩5,451 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,505 | ₩5,625 | ₩5,505 | ₩5,571 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,665 | ₩5,718 | ₩5,538 | ₩5,585 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,438 | ₩5,531 | ₩5,331 | ₩5,518 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,491 | ₩5,558 | ₩5,458 | ₩5,465 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,424 | ₩5,578 | ₩5,398 | ₩5,518 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,598 | ₩5,658 | ₩5,471 | ₩5,518 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,411 | ₩5,665 | ₩5,411 | ₩5,545 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,344 | ₩5,451 | ₩5,264 | ₩5,398 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,424 | ₩5,531 | ₩5,344 | ₩5,371 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,598 | ₩5,745 | ₩5,505 | ₩5,531 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,224 | ₩5,638 | ₩5,224 | ₩5,625 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,204 | ₩5,224 | ₩5,032 | ₩5,184 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,465 | ₩5,505 | ₩5,191 | ₩5,251 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,398 | ₩5,525 | ₩5,291 | ₩5,318 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,318 | ₩5,571 | ₩5,292 | ₩5,424 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,438 | ₩5,491 | ₩5,291 | ₩5,371 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,598 | ₩5,689 | ₩5,465 | ₩5,491 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,384 | ₩5,652 | ₩5,331 | ₩5,585 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,398 | ₩5,491 | ₩5,298 | ₩5,371 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,665 | ₩5,678 | ₩5,364 | ₩5,384 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,652 | ₩5,892 | ₩5,605 | ₩5,705 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,598 | ₩5,833 | ₩5,571 | ₩5,612 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,505 | ₩5,783 | ₩5,465 | ₩5,732 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,571 | ₩5,678 | ₩5,438 | ₩5,638 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,692 | ₩6,012 | ₩5,525 | ₩5,692 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,505 | ₩5,879 | ₩5,505 | ₩5,839 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,478 | ₩5,610 | ₩5,411 | ₩5,505 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,157 | ₩5,665 | ₩5,157 | ₩5,625 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,384 | ₩5,404 | ₩5,224 | ₩5,344 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,545 | ₩5,641 | ₩5,358 | ₩5,491 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,505 | ₩5,652 | ₩5,418 | ₩5,531 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,304 | ₩5,478 | ₩5,197 | ₩5,465 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,211 | ₩5,351 | ₩5,157 | ₩5,304 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,251 | ₩5,424 | ₩5,217 | ₩5,278 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,090 | ₩5,304 | ₩4,970 | ₩5,291 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,171 | ₩5,324 | ₩5,024 | ₩5,117 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,883 | ₩5,211 | ₩4,877 | ₩5,184 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,997 | ₩5,077 | ₩4,823 | ₩4,877 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,090 | ₩5,171 | ₩4,937 | ₩5,010 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,157 | ₩5,211 | ₩4,877 | ₩5,104 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,211 | ₩5,304 | ₩5,157 | ₩5,157 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,478 | ₩5,478 | ₩5,117 | ₩5,264 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,224 | ₩5,585 | ₩5,177 | ₩5,491 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,224 | ₩5,384 | ₩5,050 | ₩5,131 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,465 | ₩5,531 | ₩5,237 | ₩5,344 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,539 | ₩5,759 | ₩5,344 | ₩5,478 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,344 | ₩5,865 | ₩5,064 | ₩5,478 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,222 | ₩4,282 | ₩3,915 | ₩3,941 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,316 | ₩4,342 | ₩4,182 | ₩4,222 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,650 | ₩4,676 | ₩4,275 | ₩4,329 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,302 | ₩4,676 | ₩4,302 | ₩4,636 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,329 | ₩4,409 | ₩4,235 | ₩4,329 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,342 | ₩4,516 | ₩4,316 | ₩4,329 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,489 | ₩4,569 | ₩4,329 | ₩4,342 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,670 | ₩4,670 | ₩4,215 | ₩4,489 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,396 | ₩4,743 | ₩4,289 | ₩4,650 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,463 | ₩4,529 | ₩4,356 | ₩4,422 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,676 | ₩4,730 | ₩4,422 | ₩4,463 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,436 | ₩4,803 | ₩4,436 | ₩4,703 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,676 | ₩4,676 | ₩4,289 | ₩4,569 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,211 | ₩5,224 | ₩4,663 | ₩4,690 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,391 | ₩5,545 | ₩4,790 | ₩5,224 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,310 | ₩8,417 | ₩8,137 | ₩8,297 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,457 | ₩8,471 | ₩7,829 | ₩8,324 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,391 | ₩8,497 | ₩8,117 | ₩8,337 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,631 | ₩8,644 | ₩8,250 | ₩8,324 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,738 | ₩8,805 | ₩8,230 | ₩8,618 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,431 | ₩8,774 | ₩8,324 | ₩8,631 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,604 | ₩8,685 | ₩8,404 | ₩8,524 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,016 | ₩8,658 | ₩7,936 | ₩8,644 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,016 | ₩8,083 | ₩7,796 | ₩8,003 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,856 | ₩8,083 | ₩7,803 | ₩7,976 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,936 | ₩8,003 | ₩7,723 | ₩7,843 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,789 | ₩8,070 | ₩7,629 | ₩7,963 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,803 | ₩7,923 | ₩7,716 | ₩7,749 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,763 | ₩7,904 | ₩7,642 | ₩7,763 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,776 | ₩7,895 | ₩7,495 | ₩7,522 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,883 | ₩7,990 | ₩7,589 | ₩7,776 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,324 | ₩8,324 | ₩7,843 | ₩7,896 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,538 | ₩8,551 | ₩8,270 | ₩8,297 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,324 | ₩8,598 | ₩8,244 | ₩8,444 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,150 | ₩8,337 | ₩8,003 | ₩8,324 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,858 | ₩8,885 | ₩8,137 | ₩8,150 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,591 | ₩8,998 | ₩8,511 | ₩8,845 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,604 | ₩8,731 | ₩8,457 | ₩8,524 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,284 | ₩8,750 | ₩8,190 | ₩8,604 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,990 | ₩8,304 | ₩7,883 | ₩8,217 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,310 | ₩8,471 | ₩7,910 | ₩7,923 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,150 | ₩8,371 | ₩8,037 | ₩8,284 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,391 | ₩8,551 | ₩8,257 | ₩8,270 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,217 | ₩8,397 | ₩7,863 | ₩8,310 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,749 | ₩8,183 | ₩7,656 | ₩8,137 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,749 | ₩7,936 | ₩7,696 | ₩7,723 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,402 | ₩7,731 | ₩7,389 | ₩7,642 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,803 | ₩8,241 | ₩7,402 | ₩7,509 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,950 | ₩8,217 | ₩7,542 | ₩7,789 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,709 | ₩7,950 | ₩7,589 | ₩7,896 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,201 | ₩7,789 | ₩7,148 | ₩7,776 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩7,001 | ₩7,362 | ₩6,961 | ₩7,201 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,348 | ₩7,482 | ₩7,068 | ₩7,081 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,629 | ₩7,723 | ₩7,355 | ₩7,455 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,335 | ₩7,682 | ₩7,272 | ₩7,602 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,217 | ₩8,244 | ₩7,268 | ₩7,455 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,564 | ₩8,564 | ₩7,736 | ₩8,070 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,658 | ₩9,152 | ₩8,097 | ₩8,190 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,123 | ₩8,270 | ₩7,803 | ₩8,016 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,163 | ₩8,631 | ₩8,123 | ₩8,123 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,059 | ₩9,072 | ₩8,230 | ₩8,671 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,925 | ₩9,179 | ₩8,785 | ₩9,112 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,725 | ₩9,252 | ₩8,725 | ₩8,898 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,938 | ₩8,972 | ₩8,538 | ₩8,658 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,272 | ₩9,419 | ₩8,952 | ₩8,978 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,179 | ₩9,465 | ₩9,112 | ₩9,353 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,540 | ₩9,593 | ₩9,125 | ₩9,139 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,139 | ₩9,426 | ₩9,099 | ₩9,373 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,286 | ₩9,299 | ₩8,858 | ₩9,139 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,834 | ₩9,940 | ₩9,259 | ₩9,406 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,620 | ₩10,087 | ₩9,580 | ₩10,007 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,232 | ₩9,660 | ₩9,059 | ₩9,459 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩10,007 | ₩10,021 | ₩9,353 | ₩9,366 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,353 | ₩10,034 | ₩9,206 | ₩9,807 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,912 | ₩9,312 | ₩8,698 | ₩9,192 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,818 | ₩9,112 | ₩8,618 | ₩8,898 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,938 | ₩8,992 | ₩8,544 | ₩8,738 | -2.24% | 341.5만 |
|---|