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 | ₩6,381 | ₩6,641 | ₩6,327 | ₩6,381 | 0.00% | 169만 |
| 2026.10.08 | ₩6,167 | ₩6,474 | ₩6,074 | ₩6,354 | +3.03% | 232만 |
| 2026.10.07 | ₩6,114 | ₩6,227 | ₩6,047 | ₩6,167 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,167 | ₩6,201 | ₩5,954 | ₩6,154 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,100 | ₩6,154 | ₩5,947 | ₩6,100 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,047 | ₩6,134 | ₩5,907 | ₩6,074 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,140 | ₩6,154 | ₩5,920 | ₩5,927 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,314 | ₩6,327 | ₩6,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,180 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,274 | ₩6,341 | ₩6,074 | ₩6,234 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,194 | ₩6,374 | ₩6,100 | ₩6,341 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,434 | ₩6,488 | ₩6,221 | ₩6,247 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,261 | ₩6,474 | ₩6,174 | ₩6,434 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,568 | ₩6,681 | ₩6,274 | ₩6,274 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,421 | ₩6,815 | ₩6,374 | ₩6,608 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,207 | ₩6,441 | ₩6,087 | ₩6,381 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,207 | ₩6,207 | ₩6,020 | ₩6,154 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,674 | ₩6,674 | ₩6,160 | ₩6,221 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,461 | ₩6,601 | ₩6,321 | ₩6,434 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,434 | ₩6,541 | ₩6,354 | ₩6,421 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,274 | ₩6,541 | ₩6,219 | ₩6,514 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,661 | ₩6,848 | ₩6,327 | ₩6,381 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,848 | ₩7,075 | ₩6,561 | ₩6,661 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,968 | ₩7,008 | ₩6,761 | ₩6,875 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,195 | ₩7,230 | ₩6,881 | ₩6,955 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,102 | ₩7,322 | ₩7,062 | ₩7,128 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,208 | ₩7,262 | ₩6,975 | ₩7,142 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,008 | ₩7,195 | ₩7,008 | ₩7,182 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,875 | ₩7,142 | ₩6,795 | ₩6,995 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,641 | ₩6,841 | ₩6,554 | ₩6,821 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,821 | ₩6,915 | ₩6,640 | ₩6,701 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,195 | ₩7,202 | ₩6,828 | ₩6,888 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,781 | ₩7,220 | ₩6,688 | ₩7,195 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,367 | ₩6,835 | ₩6,301 | ₩6,781 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,234 | ₩6,434 | ₩6,087 | ₩6,407 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,060 | ₩6,301 | ₩6,034 | ₩6,221 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,154 | ₩6,194 | ₩5,860 | ₩6,000 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,753 | ₩6,334 | ₩5,753 | ₩6,127 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,700 | ₩5,860 | ₩5,673 | ₩5,767 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,633 | ₩5,807 | ₩5,606 | ₩5,727 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,606 | ₩5,713 | ₩5,360 | ₩5,673 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,673 | ₩5,860 | ₩5,526 | ₩5,673 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,700 | ₩5,927 | ₩5,593 | ₩5,647 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,740 | ₩6,261 | ₩5,660 | ₩5,887 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,807 | ₩6,187 | ₩5,687 | ₩5,727 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,273 | ₩5,386 | ₩5,159 | ₩5,259 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,019 | ₩5,233 | ₩5,019 | ₩5,233 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,966 | ₩5,126 | ₩4,946 | ₩5,012 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,139 | ₩5,166 | ₩4,872 | ₩4,992 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,939 | ₩5,099 | ₩4,899 | ₩5,059 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,006 | ₩5,046 | ₩4,812 | ₩4,932 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,846 | ₩4,992 | ₩4,806 | ₩4,966 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,019 | ₩5,046 | ₩4,752 | ₩4,806 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,992 | ₩5,046 | ₩4,826 | ₩5,019 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,859 | ₩5,153 | ₩4,819 | ₩4,979 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,193 | ₩5,193 | ₩4,859 | ₩4,912 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,206 | ₩5,233 | ₩5,019 | ₩5,032 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,393 | ₩5,433 | ₩5,233 | ₩5,259 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,259 | ₩5,453 | ₩5,219 | ₩5,393 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,500 | ₩5,580 | ₩5,253 | ₩5,266 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,193 | ₩5,553 | ₩5,091 | ₩5,500 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,233 | ₩5,446 | ₩5,153 | ₩5,259 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,393 | ₩5,393 | ₩5,181 | ₩5,273 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,366 | ₩5,480 | ₩5,313 | ₩5,393 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,460 | ₩5,500 | ₩5,328 | ₩5,420 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,673 | ₩5,680 | ₩5,340 | ₩5,500 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,767 | ₩5,820 | ₩5,660 | ₩5,660 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,687 | ₩5,793 | ₩5,653 | ₩5,753 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,767 | ₩5,847 | ₩5,660 | ₩5,780 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,593 | ₩5,727 | ₩5,573 | ₩5,660 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,647 | ₩5,813 | ₩5,533 | ₩5,580 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,620 | ₩5,733 | ₩5,580 | ₩5,660 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,566 | ₩5,653 | ₩5,520 | ₩5,553 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,820 | ₩5,820 | ₩5,473 | ₩5,553 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,954 | ₩5,974 | ₩5,633 | ₩5,860 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,541 | ₩6,541 | ₩5,553 | ₩5,960 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,741 | ₩6,915 | ₩6,574 | ₩6,661 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,287 | ₩6,815 | ₩6,287 | ₩6,714 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,287 | ₩6,554 | ₩6,247 | ₩6,301 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩5,994 | ₩6,327 | ₩5,934 | ₩6,287 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,687 | ₩5,980 | ₩5,667 | ₩5,914 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,606 | ₩5,740 | ₩5,606 | ₩5,687 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,620 | ₩5,687 | ₩5,506 | ₩5,633 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,606 | ₩5,740 | ₩5,560 | ₩5,566 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,353 | ₩5,667 | ₩5,279 | ₩5,620 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,273 | ₩5,413 | ₩5,226 | ₩5,326 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,259 | ₩5,373 | ₩5,166 | ₩5,326 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,340 | ₩5,370 | ₩5,146 | ₩5,219 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,526 | ₩5,553 | ₩5,233 | ₩5,246 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,406 | ₩5,633 | ₩5,406 | ₩5,526 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,206 | ₩5,393 | ₩5,139 | ₩5,380 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,313 | ₩5,313 | ₩5,166 | ₩5,246 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,340 | ₩5,433 | ₩5,278 | ₩5,340 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,366 | ₩5,473 | ₩5,293 | ₩5,366 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,353 | ₩5,406 | ₩5,287 | ₩5,366 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,433 | ₩5,488 | ₩5,340 | ₩5,340 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,540 | ₩5,580 | ₩5,446 | ₩5,446 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,687 | ₩5,727 | ₩5,493 | ₩5,500 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,486 | ₩5,680 | ₩5,453 | ₩5,647 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,473 | ₩5,647 | ₩5,473 | ₩5,566 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,433 | ₩5,533 | ₩5,373 | ₩5,460 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,566 | ₩5,647 | ₩5,313 | ₩5,520 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,194 | ₩6,227 | ₩5,553 | ₩5,566 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,341 | ₩6,701 | ₩5,980 | ₩6,314 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,580 | ₩5,660 | ₩5,473 | ₩5,513 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,753 | ₩5,873 | ₩5,553 | ₩5,553 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,740 | ₩5,920 | ₩5,673 | ₩5,793 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,673 | ₩5,820 | ₩5,667 | ₩5,767 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,647 | ₩5,740 | ₩5,546 | ₩5,647 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,566 | ₩5,780 | ₩5,520 | ₩5,647 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,633 | ₩5,727 | ₩5,513 | ₩5,580 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,580 | ₩5,720 | ₩5,580 | ₩5,633 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,513 | ₩5,640 | ₩5,480 | ₩5,606 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,433 | ₩5,566 | ₩5,420 | ₩5,473 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,420 | ₩5,500 | ₩5,360 | ₩5,406 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,486 | ₩5,593 | ₩5,420 | ₩5,460 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,420 | ₩5,580 | ₩5,420 | ₩5,473 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,473 | ₩5,493 | ₩5,373 | ₩5,446 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,540 | ₩5,600 | ₩5,420 | ₩5,433 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,793 | ₩5,873 | ₩5,493 | ₩5,540 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,673 | ₩5,820 | ₩5,553 | ₩5,793 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,740 | ₩5,900 | ₩5,600 | ₩5,660 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,740 | ₩5,873 | ₩5,720 | ₩5,767 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,673 | ₩5,740 | ₩5,540 | ₩5,687 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,540 | ₩5,673 | ₩5,520 | ₩5,660 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,593 | ₩5,687 | ₩5,500 | ₩5,540 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,460 | ₩5,633 | ₩5,460 | ₩5,593 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,580 | ₩5,620 | ₩5,393 | ₩5,446 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,500 | ₩5,620 | ₩5,500 | ₩5,566 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,660 | ₩5,713 | ₩5,533 | ₩5,580 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,433 | ₩5,526 | ₩5,326 | ₩5,513 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,486 | ₩5,553 | ₩5,453 | ₩5,460 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,420 | ₩5,573 | ₩5,393 | ₩5,513 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,593 | ₩5,653 | ₩5,466 | ₩5,513 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,406 | ₩5,660 | ₩5,406 | ₩5,540 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,340 | ₩5,446 | ₩5,259 | ₩5,393 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,420 | ₩5,526 | ₩5,340 | ₩5,366 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,593 | ₩5,740 | ₩5,500 | ₩5,526 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,219 | ₩5,633 | ₩5,219 | ₩5,620 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,199 | ₩5,219 | ₩5,027 | ₩5,179 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,460 | ₩5,500 | ₩5,186 | ₩5,246 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,393 | ₩5,520 | ₩5,286 | ₩5,313 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,313 | ₩5,566 | ₩5,287 | ₩5,420 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,433 | ₩5,486 | ₩5,286 | ₩5,366 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,593 | ₩5,684 | ₩5,460 | ₩5,486 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,380 | ₩5,647 | ₩5,326 | ₩5,580 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,393 | ₩5,486 | ₩5,293 | ₩5,366 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,660 | ₩5,673 | ₩5,360 | ₩5,380 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,647 | ₩5,887 | ₩5,600 | ₩5,700 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,593 | ₩5,828 | ₩5,566 | ₩5,606 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,500 | ₩5,777 | ₩5,460 | ₩5,727 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,566 | ₩5,673 | ₩5,433 | ₩5,633 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,687 | ₩6,007 | ₩5,520 | ₩5,687 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,500 | ₩5,873 | ₩5,500 | ₩5,833 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,473 | ₩5,605 | ₩5,406 | ₩5,500 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,153 | ₩5,660 | ₩5,153 | ₩5,620 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,380 | ₩5,400 | ₩5,219 | ₩5,340 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,540 | ₩5,636 | ₩5,353 | ₩5,486 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,500 | ₩5,647 | ₩5,413 | ₩5,526 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,299 | ₩5,473 | ₩5,193 | ₩5,460 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,206 | ₩5,346 | ₩5,153 | ₩5,299 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,246 | ₩5,420 | ₩5,213 | ₩5,273 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,086 | ₩5,299 | ₩4,966 | ₩5,286 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,166 | ₩5,319 | ₩5,019 | ₩5,113 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,879 | ₩5,206 | ₩4,872 | ₩5,179 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,992 | ₩5,073 | ₩4,819 | ₩4,872 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,086 | ₩5,166 | ₩4,932 | ₩5,006 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,153 | ₩5,206 | ₩4,872 | ₩5,099 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,206 | ₩5,299 | ₩5,153 | ₩5,153 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,473 | ₩5,473 | ₩5,113 | ₩5,259 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,219 | ₩5,580 | ₩5,173 | ₩5,486 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,219 | ₩5,380 | ₩5,046 | ₩5,126 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,460 | ₩5,526 | ₩5,233 | ₩5,340 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,534 | ₩5,753 | ₩5,340 | ₩5,473 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,340 | ₩5,860 | ₩5,059 | ₩5,473 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,218 | ₩4,278 | ₩3,911 | ₩3,938 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,312 | ₩4,338 | ₩4,178 | ₩4,218 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,645 | ₩4,672 | ₩4,272 | ₩4,325 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,298 | ₩4,672 | ₩4,298 | ₩4,632 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,325 | ₩4,405 | ₩4,232 | ₩4,325 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,338 | ₩4,512 | ₩4,312 | ₩4,325 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,485 | ₩4,565 | ₩4,325 | ₩4,338 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,665 | ₩4,665 | ₩4,212 | ₩4,485 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,392 | ₩4,739 | ₩4,285 | ₩4,645 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,458 | ₩4,525 | ₩4,352 | ₩4,418 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,672 | ₩4,725 | ₩4,418 | ₩4,458 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,432 | ₩4,799 | ₩4,432 | ₩4,699 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,672 | ₩4,672 | ₩4,285 | ₩4,565 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,206 | ₩5,219 | ₩4,659 | ₩4,685 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,386 | ₩5,540 | ₩4,786 | ₩5,219 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,303 | ₩8,410 | ₩8,129 | ₩8,290 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,450 | ₩8,463 | ₩7,822 | ₩8,316 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,383 | ₩8,490 | ₩8,109 | ₩8,330 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,623 | ₩8,637 | ₩8,243 | ₩8,316 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,730 | ₩8,797 | ₩8,223 | ₩8,610 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,423 | ₩8,766 | ₩8,316 | ₩8,623 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,597 | ₩8,677 | ₩8,396 | ₩8,517 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,009 | ₩8,650 | ₩7,929 | ₩8,637 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,009 | ₩8,076 | ₩7,789 | ₩7,996 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,849 | ₩8,076 | ₩7,796 | ₩7,969 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,929 | ₩7,996 | ₩7,716 | ₩7,836 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,782 | ₩8,063 | ₩7,622 | ₩7,956 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,796 | ₩7,916 | ₩7,709 | ₩7,742 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,756 | ₩7,897 | ₩7,636 | ₩7,756 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,769 | ₩7,888 | ₩7,489 | ₩7,515 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,876 | ₩7,983 | ₩7,582 | ₩7,769 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,316 | ₩8,316 | ₩7,836 | ₩7,889 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,530 | ₩8,543 | ₩8,263 | ₩8,290 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,316 | ₩8,590 | ₩8,236 | ₩8,436 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,143 | ₩8,330 | ₩7,996 | ₩8,316 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,850 | ₩8,877 | ₩8,129 | ₩8,143 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,583 | ₩8,990 | ₩8,503 | ₩8,837 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,597 | ₩8,723 | ₩8,450 | ₩8,517 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,276 | ₩8,742 | ₩8,183 | ₩8,597 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,983 | ₩8,296 | ₩7,876 | ₩8,210 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,303 | ₩8,463 | ₩7,902 | ₩7,916 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,143 | ₩8,363 | ₩8,029 | ₩8,276 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,383 | ₩8,543 | ₩8,250 | ₩8,263 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,210 | ₩8,390 | ₩7,856 | ₩8,303 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,742 | ₩8,176 | ₩7,649 | ₩8,129 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,742 | ₩7,929 | ₩7,689 | ₩7,716 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,395 | ₩7,724 | ₩7,382 | ₩7,636 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,796 | ₩8,234 | ₩7,395 | ₩7,502 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,943 | ₩8,210 | ₩7,535 | ₩7,782 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,702 | ₩7,943 | ₩7,582 | ₩7,889 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,195 | ₩7,782 | ₩7,142 | ₩7,769 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩6,995 | ₩7,355 | ₩6,955 | ₩7,195 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,342 | ₩7,475 | ₩7,062 | ₩7,075 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,622 | ₩7,716 | ₩7,349 | ₩7,449 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,328 | ₩7,676 | ₩7,266 | ₩7,595 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,210 | ₩8,236 | ₩7,262 | ₩7,449 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,557 | ₩8,557 | ₩7,729 | ₩8,063 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,650 | ₩9,144 | ₩8,089 | ₩8,183 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,116 | ₩8,263 | ₩7,796 | ₩8,009 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,156 | ₩8,623 | ₩8,116 | ₩8,116 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,050 | ₩9,064 | ₩8,223 | ₩8,663 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,917 | ₩9,171 | ₩8,777 | ₩9,104 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,717 | ₩9,244 | ₩8,717 | ₩8,890 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,930 | ₩8,964 | ₩8,530 | ₩8,650 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,264 | ₩9,411 | ₩8,944 | ₩8,970 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,171 | ₩9,456 | ₩9,104 | ₩9,344 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,531 | ₩9,584 | ₩9,117 | ₩9,131 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,131 | ₩9,418 | ₩9,091 | ₩9,364 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,277 | ₩9,291 | ₩8,850 | ₩9,131 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,825 | ₩9,932 | ₩9,251 | ₩9,398 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,611 | ₩10,078 | ₩9,571 | ₩9,998 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,224 | ₩9,651 | ₩9,050 | ₩9,451 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩9,998 | ₩10,012 | ₩9,344 | ₩9,358 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,344 | ₩10,025 | ₩9,197 | ₩9,798 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,904 | ₩9,304 | ₩8,690 | ₩9,184 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,810 | ₩9,104 | ₩8,610 | ₩8,890 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,930 | ₩8,984 | ₩8,537 | ₩8,730 | -2.24% | 341.5만 |
|---|