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 | ₩6,377 | ₩6,637 | ₩6,324 | ₩6,377 | 0.00% | 169만 |
| 2026.10.08 | ₩6,163 | ₩6,470 | ₩6,070 | ₩6,350 | +3.03% | 232만 |
| 2026.10.07 | ₩6,110 | ₩6,223 | ₩6,043 | ₩6,163 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,163 | ₩6,197 | ₩5,950 | ₩6,150 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,097 | ₩6,150 | ₩5,943 | ₩6,097 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,043 | ₩6,130 | ₩5,903 | ₩6,070 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,137 | ₩6,150 | ₩5,917 | ₩5,923 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,310 | ₩6,324 | ₩6,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,177 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,270 | ₩6,337 | ₩6,070 | ₩6,230 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,190 | ₩6,370 | ₩6,097 | ₩6,337 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,430 | ₩6,484 | ₩6,217 | ₩6,243 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,257 | ₩6,470 | ₩6,170 | ₩6,430 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,564 | ₩6,677 | ₩6,270 | ₩6,270 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,417 | ₩6,810 | ₩6,370 | ₩6,604 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,203 | ₩6,437 | ₩6,083 | ₩6,377 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,203 | ₩6,203 | ₩6,017 | ₩6,150 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,670 | ₩6,670 | ₩6,157 | ₩6,217 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,457 | ₩6,597 | ₩6,317 | ₩6,430 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,430 | ₩6,537 | ₩6,350 | ₩6,417 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,270 | ₩6,537 | ₩6,215 | ₩6,510 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,657 | ₩6,844 | ₩6,324 | ₩6,377 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,844 | ₩7,071 | ₩6,557 | ₩6,657 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,964 | ₩7,004 | ₩6,757 | ₩6,871 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,191 | ₩7,225 | ₩6,877 | ₩6,951 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,097 | ₩7,317 | ₩7,057 | ₩7,124 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,204 | ₩7,257 | ₩6,971 | ₩7,137 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,004 | ₩7,191 | ₩7,004 | ₩7,177 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,871 | ₩7,137 | ₩6,790 | ₩6,991 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,637 | ₩6,837 | ₩6,550 | ₩6,817 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,817 | ₩6,911 | ₩6,636 | ₩6,697 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,191 | ₩7,197 | ₩6,824 | ₩6,884 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,777 | ₩7,216 | ₩6,684 | ₩7,191 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,364 | ₩6,830 | ₩6,297 | ₩6,777 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,230 | ₩6,430 | ₩6,083 | ₩6,404 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,057 | ₩6,297 | ₩6,030 | ₩6,217 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,150 | ₩6,190 | ₩5,857 | ₩5,997 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,750 | ₩6,330 | ₩5,750 | ₩6,123 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,697 | ₩5,857 | ₩5,670 | ₩5,763 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,630 | ₩5,803 | ₩5,603 | ₩5,723 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,603 | ₩5,710 | ₩5,356 | ₩5,670 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,670 | ₩5,857 | ₩5,523 | ₩5,670 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,697 | ₩5,923 | ₩5,590 | ₩5,643 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,737 | ₩6,257 | ₩5,656 | ₩5,883 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,803 | ₩6,183 | ₩5,683 | ₩5,723 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,270 | ₩5,383 | ₩5,156 | ₩5,256 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,016 | ₩5,230 | ₩5,016 | ₩5,230 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,963 | ₩5,123 | ₩4,943 | ₩5,009 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,136 | ₩5,163 | ₩4,869 | ₩4,989 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,936 | ₩5,096 | ₩4,896 | ₩5,056 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,003 | ₩5,043 | ₩4,809 | ₩4,929 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,843 | ₩4,989 | ₩4,803 | ₩4,963 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,016 | ₩5,043 | ₩4,749 | ₩4,803 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,989 | ₩5,043 | ₩4,823 | ₩5,016 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,856 | ₩5,150 | ₩4,816 | ₩4,976 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,190 | ₩5,190 | ₩4,856 | ₩4,909 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,203 | ₩5,230 | ₩5,016 | ₩5,029 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,390 | ₩5,430 | ₩5,230 | ₩5,256 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,256 | ₩5,450 | ₩5,216 | ₩5,390 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,496 | ₩5,576 | ₩5,250 | ₩5,263 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,190 | ₩5,550 | ₩5,088 | ₩5,496 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,230 | ₩5,443 | ₩5,150 | ₩5,256 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,390 | ₩5,178 | ₩5,270 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,363 | ₩5,476 | ₩5,310 | ₩5,390 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,456 | ₩5,496 | ₩5,324 | ₩5,416 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,670 | ₩5,677 | ₩5,336 | ₩5,496 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,763 | ₩5,817 | ₩5,656 | ₩5,656 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,683 | ₩5,790 | ₩5,650 | ₩5,750 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,763 | ₩5,843 | ₩5,656 | ₩5,777 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,590 | ₩5,723 | ₩5,570 | ₩5,656 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,643 | ₩5,810 | ₩5,530 | ₩5,576 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,616 | ₩5,730 | ₩5,576 | ₩5,656 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,563 | ₩5,650 | ₩5,516 | ₩5,550 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,817 | ₩5,817 | ₩5,470 | ₩5,550 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,950 | ₩5,970 | ₩5,630 | ₩5,857 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,537 | ₩6,537 | ₩5,550 | ₩5,957 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,737 | ₩6,911 | ₩6,570 | ₩6,657 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,284 | ₩6,810 | ₩6,284 | ₩6,710 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,284 | ₩6,550 | ₩6,243 | ₩6,297 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩5,990 | ₩6,324 | ₩5,930 | ₩6,284 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,683 | ₩5,977 | ₩5,663 | ₩5,910 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,603 | ₩5,737 | ₩5,603 | ₩5,683 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,616 | ₩5,683 | ₩5,503 | ₩5,630 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,603 | ₩5,737 | ₩5,556 | ₩5,563 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,663 | ₩5,276 | ₩5,616 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,270 | ₩5,410 | ₩5,223 | ₩5,323 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,256 | ₩5,370 | ₩5,163 | ₩5,323 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,336 | ₩5,367 | ₩5,143 | ₩5,216 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,523 | ₩5,550 | ₩5,230 | ₩5,243 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,403 | ₩5,630 | ₩5,403 | ₩5,523 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,203 | ₩5,390 | ₩5,136 | ₩5,376 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,310 | ₩5,310 | ₩5,163 | ₩5,243 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,336 | ₩5,430 | ₩5,275 | ₩5,336 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,363 | ₩5,470 | ₩5,290 | ₩5,363 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,350 | ₩5,403 | ₩5,284 | ₩5,363 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,430 | ₩5,484 | ₩5,336 | ₩5,336 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,536 | ₩5,576 | ₩5,443 | ₩5,443 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,683 | ₩5,723 | ₩5,490 | ₩5,496 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,483 | ₩5,677 | ₩5,450 | ₩5,643 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,470 | ₩5,643 | ₩5,470 | ₩5,563 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,430 | ₩5,530 | ₩5,370 | ₩5,456 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,563 | ₩5,643 | ₩5,310 | ₩5,516 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,190 | ₩6,223 | ₩5,550 | ₩5,563 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,337 | ₩6,697 | ₩5,977 | ₩6,310 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,576 | ₩5,656 | ₩5,470 | ₩5,510 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,750 | ₩5,870 | ₩5,550 | ₩5,550 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,737 | ₩5,917 | ₩5,670 | ₩5,790 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,670 | ₩5,817 | ₩5,663 | ₩5,763 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,643 | ₩5,737 | ₩5,543 | ₩5,643 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,563 | ₩5,777 | ₩5,516 | ₩5,643 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,630 | ₩5,723 | ₩5,510 | ₩5,576 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,576 | ₩5,717 | ₩5,576 | ₩5,630 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,510 | ₩5,636 | ₩5,476 | ₩5,603 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,430 | ₩5,563 | ₩5,416 | ₩5,470 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,416 | ₩5,496 | ₩5,356 | ₩5,403 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,483 | ₩5,590 | ₩5,416 | ₩5,456 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,416 | ₩5,576 | ₩5,416 | ₩5,470 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,470 | ₩5,490 | ₩5,370 | ₩5,443 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,536 | ₩5,596 | ₩5,416 | ₩5,430 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,790 | ₩5,870 | ₩5,490 | ₩5,536 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,670 | ₩5,817 | ₩5,550 | ₩5,790 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,737 | ₩5,897 | ₩5,596 | ₩5,656 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,737 | ₩5,870 | ₩5,717 | ₩5,763 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,670 | ₩5,737 | ₩5,536 | ₩5,683 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,536 | ₩5,670 | ₩5,516 | ₩5,656 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,590 | ₩5,683 | ₩5,496 | ₩5,536 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,456 | ₩5,630 | ₩5,456 | ₩5,590 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,576 | ₩5,616 | ₩5,390 | ₩5,443 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,496 | ₩5,616 | ₩5,496 | ₩5,563 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,656 | ₩5,710 | ₩5,530 | ₩5,576 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,430 | ₩5,523 | ₩5,323 | ₩5,510 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,483 | ₩5,550 | ₩5,450 | ₩5,456 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,416 | ₩5,570 | ₩5,390 | ₩5,510 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,590 | ₩5,650 | ₩5,463 | ₩5,510 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,403 | ₩5,656 | ₩5,403 | ₩5,536 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,336 | ₩5,443 | ₩5,256 | ₩5,390 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,416 | ₩5,523 | ₩5,336 | ₩5,363 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,590 | ₩5,737 | ₩5,496 | ₩5,523 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,216 | ₩5,630 | ₩5,216 | ₩5,616 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,196 | ₩5,216 | ₩5,024 | ₩5,176 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,456 | ₩5,496 | ₩5,183 | ₩5,243 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,390 | ₩5,516 | ₩5,283 | ₩5,310 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,310 | ₩5,563 | ₩5,284 | ₩5,416 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,430 | ₩5,483 | ₩5,283 | ₩5,363 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,590 | ₩5,681 | ₩5,456 | ₩5,483 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,376 | ₩5,643 | ₩5,323 | ₩5,576 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,390 | ₩5,483 | ₩5,290 | ₩5,363 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,656 | ₩5,670 | ₩5,356 | ₩5,376 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,643 | ₩5,883 | ₩5,596 | ₩5,697 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,590 | ₩5,825 | ₩5,563 | ₩5,603 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,496 | ₩5,774 | ₩5,456 | ₩5,723 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,563 | ₩5,670 | ₩5,430 | ₩5,630 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,683 | ₩6,003 | ₩5,516 | ₩5,683 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,496 | ₩5,870 | ₩5,496 | ₩5,830 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,470 | ₩5,602 | ₩5,403 | ₩5,496 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,150 | ₩5,656 | ₩5,150 | ₩5,616 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,376 | ₩5,396 | ₩5,216 | ₩5,336 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,536 | ₩5,632 | ₩5,350 | ₩5,483 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,496 | ₩5,643 | ₩5,410 | ₩5,523 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,296 | ₩5,470 | ₩5,190 | ₩5,456 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,203 | ₩5,343 | ₩5,150 | ₩5,296 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,243 | ₩5,416 | ₩5,210 | ₩5,270 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,083 | ₩5,296 | ₩4,963 | ₩5,283 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,163 | ₩5,316 | ₩5,016 | ₩5,110 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,876 | ₩5,203 | ₩4,869 | ₩5,176 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,989 | ₩5,070 | ₩4,816 | ₩4,869 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,083 | ₩5,163 | ₩4,929 | ₩5,003 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,150 | ₩5,203 | ₩4,869 | ₩5,096 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,203 | ₩5,296 | ₩5,150 | ₩5,150 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,470 | ₩5,470 | ₩5,110 | ₩5,256 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,216 | ₩5,576 | ₩5,170 | ₩5,483 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,216 | ₩5,376 | ₩5,043 | ₩5,123 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,456 | ₩5,523 | ₩5,230 | ₩5,336 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,531 | ₩5,750 | ₩5,336 | ₩5,470 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,336 | ₩5,857 | ₩5,056 | ₩5,470 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,216 | ₩4,276 | ₩3,909 | ₩3,936 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,309 | ₩4,336 | ₩4,176 | ₩4,216 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,643 | ₩4,669 | ₩4,269 | ₩4,322 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,296 | ₩4,669 | ₩4,296 | ₩4,629 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,322 | ₩4,402 | ₩4,229 | ₩4,322 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,336 | ₩4,509 | ₩4,309 | ₩4,322 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,483 | ₩4,563 | ₩4,322 | ₩4,336 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,663 | ₩4,663 | ₩4,209 | ₩4,483 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,389 | ₩4,736 | ₩4,282 | ₩4,643 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,456 | ₩4,523 | ₩4,349 | ₩4,416 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,669 | ₩4,723 | ₩4,416 | ₩4,456 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,429 | ₩4,796 | ₩4,429 | ₩4,696 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,669 | ₩4,669 | ₩4,282 | ₩4,563 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,203 | ₩5,216 | ₩4,656 | ₩4,683 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,383 | ₩5,536 | ₩4,783 | ₩5,216 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,298 | ₩8,405 | ₩8,125 | ₩8,285 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,445 | ₩8,458 | ₩7,818 | ₩8,311 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,378 | ₩8,485 | ₩8,105 | ₩8,325 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,618 | ₩8,631 | ₩8,238 | ₩8,311 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,725 | ₩8,792 | ₩8,218 | ₩8,605 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,418 | ₩8,761 | ₩8,311 | ₩8,618 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,591 | ₩8,672 | ₩8,391 | ₩8,511 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,004 | ₩8,645 | ₩7,924 | ₩8,631 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,004 | ₩8,071 | ₩7,784 | ₩7,991 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,844 | ₩8,071 | ₩7,791 | ₩7,964 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,924 | ₩7,991 | ₩7,711 | ₩7,831 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,778 | ₩8,058 | ₩7,618 | ₩7,951 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,791 | ₩7,911 | ₩7,704 | ₩7,738 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,751 | ₩7,892 | ₩7,631 | ₩7,751 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,764 | ₩7,883 | ₩7,484 | ₩7,511 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,871 | ₩7,978 | ₩7,578 | ₩7,764 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,311 | ₩8,311 | ₩7,831 | ₩7,884 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,525 | ₩8,538 | ₩8,258 | ₩8,285 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,311 | ₩8,585 | ₩8,231 | ₩8,431 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,138 | ₩8,325 | ₩7,991 | ₩8,311 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,845 | ₩8,872 | ₩8,125 | ₩8,138 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,578 | ₩8,985 | ₩8,498 | ₩8,832 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,591 | ₩8,718 | ₩8,445 | ₩8,511 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,271 | ₩8,737 | ₩8,178 | ₩8,591 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,978 | ₩8,291 | ₩7,871 | ₩8,205 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,298 | ₩8,458 | ₩7,898 | ₩7,911 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,138 | ₩8,358 | ₩8,024 | ₩8,271 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,378 | ₩8,538 | ₩8,245 | ₩8,258 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,205 | ₩8,385 | ₩7,851 | ₩8,298 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,738 | ₩8,171 | ₩7,644 | ₩8,125 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,738 | ₩7,924 | ₩7,684 | ₩7,711 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,391 | ₩7,719 | ₩7,377 | ₩7,631 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,791 | ₩8,229 | ₩7,391 | ₩7,498 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,938 | ₩8,205 | ₩7,531 | ₩7,778 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,698 | ₩7,938 | ₩7,578 | ₩7,884 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,191 | ₩7,778 | ₩7,137 | ₩7,764 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩6,991 | ₩7,351 | ₩6,951 | ₩7,191 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,337 | ₩7,471 | ₩7,057 | ₩7,071 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,618 | ₩7,711 | ₩7,344 | ₩7,444 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,324 | ₩7,671 | ₩7,261 | ₩7,591 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,205 | ₩8,231 | ₩7,257 | ₩7,444 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,551 | ₩8,551 | ₩7,724 | ₩8,058 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,645 | ₩9,138 | ₩8,085 | ₩8,178 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,111 | ₩8,258 | ₩7,791 | ₩8,004 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,151 | ₩8,618 | ₩8,111 | ₩8,111 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,045 | ₩9,058 | ₩8,218 | ₩8,658 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,912 | ₩9,165 | ₩8,772 | ₩9,098 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,712 | ₩9,239 | ₩8,712 | ₩8,885 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,925 | ₩8,958 | ₩8,525 | ₩8,645 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,259 | ₩9,405 | ₩8,938 | ₩8,965 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,165 | ₩9,451 | ₩9,098 | ₩9,339 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,525 | ₩9,579 | ₩9,112 | ₩9,125 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,125 | ₩9,412 | ₩9,085 | ₩9,359 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,272 | ₩9,285 | ₩8,845 | ₩9,125 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,819 | ₩9,926 | ₩9,245 | ₩9,392 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,605 | ₩10,072 | ₩9,565 | ₩9,992 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,218 | ₩9,645 | ₩9,045 | ₩9,445 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩9,992 | ₩10,006 | ₩9,339 | ₩9,352 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,339 | ₩10,019 | ₩9,192 | ₩9,792 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,898 | ₩9,299 | ₩8,685 | ₩9,178 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,805 | ₩9,098 | ₩8,605 | ₩8,885 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,925 | ₩8,978 | ₩8,531 | ₩8,725 | -2.24% | 341.5만 |
|---|