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 | ₩6,379 | ₩6,639 | ₩6,325 | ₩6,379 | 0.00% | 169만 |
| 2026.10.08 | ₩6,165 | ₩6,472 | ₩6,072 | ₩6,352 | +3.03% | 232만 |
| 2026.10.07 | ₩6,112 | ₩6,225 | ₩6,045 | ₩6,165 | +0.87% | 135.7만 |
| 2026.10.06 | ₩6,165 | ₩6,199 | ₩5,952 | ₩6,152 | -0.22% | 120.8만 |
| 2026.10.05 | ₩6,099 | ₩6,152 | ₩5,945 | ₩6,099 | 0.00% | 109.1만 |
| 2026.10.02 | ₩6,045 | ₩6,132 | ₩5,905 | ₩6,072 | +0.44% | 227.1만 |
| 2026.10.01 | ₩6,139 | ₩6,152 | ₩5,918 | ₩5,925 | -3.48% | 268.3만 |
| 2026.09.30 | ₩6,312 | ₩6,325 | ₩6,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,179 |
| -2.11% |
| 241.3만 |
| 2026.09.29 | ₩6,272 | ₩6,339 | ₩6,072 | ₩6,232 | -0.64% | 170.8만 |
|---|
| 2026.09.28 | ₩6,192 | ₩6,372 | ₩6,099 | ₩6,339 | +2.37% | 127.4만 |
|---|
| 2026.09.25 | ₩6,432 | ₩6,486 | ₩6,219 | ₩6,245 | -2.90% | 191만 |
|---|
| 2026.09.24 | ₩6,259 | ₩6,472 | ₩6,172 | ₩6,432 | +2.77% | 300.5만 |
|---|
| 2026.09.23 | ₩6,566 | ₩6,679 | ₩6,272 | ₩6,272 | -4.47% | 195.1만 |
|---|
| 2026.09.22 | ₩6,419 | ₩6,812 | ₩6,372 | ₩6,606 | +2.91% | 248.1만 |
|---|
| 2026.09.21 | ₩6,205 | ₩6,439 | ₩6,085 | ₩6,379 | +2.80% | 245.5만 |
|---|
| 2026.09.18 | ₩6,205 | ₩6,205 | ₩6,018 | ₩6,152 | -0.86% | 350.8만 |
|---|
| 2026.09.17 | ₩6,672 | ₩6,672 | ₩6,159 | ₩6,219 | -6.80% | 253만 |
|---|
| 2026.09.16 | ₩6,459 | ₩6,599 | ₩6,319 | ₩6,432 | -0.41% | 135.2만 |
|---|
| 2026.09.15 | ₩6,432 | ₩6,539 | ₩6,352 | ₩6,419 | -0.21% | 160.7만 |
|---|
| 2026.09.14 | ₩6,272 | ₩6,539 | ₩6,217 | ₩6,512 | +3.83% | 249.2만 |
|---|
| 2026.09.11 | ₩6,659 | ₩6,846 | ₩6,325 | ₩6,379 | -4.21% | 415.9만 |
|---|
| 2026.09.10 | ₩6,846 | ₩7,073 | ₩6,559 | ₩6,659 | -2.73% | 327.5만 |
|---|
| 2026.09.09 | ₩6,966 | ₩7,006 | ₩6,759 | ₩6,873 | -1.34% | 188.4만 |
|---|
| 2026.09.08 | ₩7,193 | ₩7,227 | ₩6,879 | ₩6,953 | -3.34% | 198.4만 |
|---|
| 2026.09.04 | ₩7,099 | ₩7,320 | ₩7,059 | ₩7,126 | +0.38% | 211.6만 |
|---|
| 2026.09.03 | ₩7,206 | ₩7,260 | ₩6,973 | ₩7,139 | -0.93% | 183.1만 |
|---|
| 2026.09.02 | ₩7,006 | ₩7,193 | ₩7,006 | ₩7,179 | +2.48% | 181.4만 |
|---|
| 2026.09.01 | ₩6,873 | ₩7,139 | ₩6,792 | ₩6,993 | +1.75% | 216.9만 |
|---|
| 2026.08.31 | ₩6,639 | ₩6,839 | ₩6,552 | ₩6,819 | +2.71% | 190.8만 |
|---|
| 2026.08.28 | ₩6,819 | ₩6,913 | ₩6,638 | ₩6,699 | -1.76% | 251만 |
|---|
| 2026.08.27 | ₩7,193 | ₩7,199 | ₩6,826 | ₩6,886 | -4.27% | 366.2만 |
|---|
| 2026.08.26 | ₩6,779 | ₩7,218 | ₩6,686 | ₩7,193 | +6.10% | 341.2만 |
|---|
| 2026.08.25 | ₩6,365 | ₩6,832 | ₩6,299 | ₩6,779 | +6.50% | 366.7만 |
|---|
| 2026.08.24 | ₩6,232 | ₩6,432 | ₩6,085 | ₩6,405 | +2.78% | 261만 |
|---|
| 2026.08.21 | ₩6,058 | ₩6,299 | ₩6,032 | ₩6,219 | +2.64% | 201.6만 |
|---|
| 2026.08.20 | ₩6,152 | ₩6,192 | ₩5,858 | ₩5,998 | -2.49% | 266.8만 |
|---|
| 2026.08.19 | ₩5,752 | ₩6,332 | ₩5,752 | ₩6,125 | +6.50% | 841.6만 |
|---|
| 2026.08.18 | ₩5,698 | ₩5,858 | ₩5,671 | ₩5,765 | +1.17% | 545.6만 |
|---|
| 2026.08.17 | ₩5,631 | ₩5,805 | ₩5,605 | ₩5,725 | +1.66% | 333.9만 |
|---|
| 2026.08.14 | ₩5,605 | ₩5,712 | ₩5,358 | ₩5,671 | +1.19% | 435만 |
|---|
| 2026.08.13 | ₩5,671 | ₩5,858 | ₩5,525 | ₩5,671 | 0.00% | 374.5만 |
|---|
| 2026.08.12 | ₩5,698 | ₩5,925 | ₩5,591 | ₩5,645 | -0.94% | 911.6만 |
|---|
| 2026.08.11 | ₩5,738 | ₩6,259 | ₩5,658 | ₩5,885 | +2.56% | 649.5만 |
|---|
| 2026.08.10 | ₩5,805 | ₩6,185 | ₩5,685 | ₩5,725 | -1.38% | 729.6만 |
|---|
| 2026.08.07 | ₩5,271 | ₩5,385 | ₩5,158 | ₩5,258 | -0.25% | 186만 |
|---|
| 2026.08.06 | ₩5,018 | ₩5,231 | ₩5,018 | ₩5,231 | +4.26% | 153.6만 |
|---|
| 2026.08.05 | ₩4,964 | ₩5,124 | ₩4,944 | ₩5,011 | +0.94% | 146.6만 |
|---|
| 2026.08.04 | ₩5,138 | ₩5,164 | ₩4,871 | ₩4,991 | -2.86% | 269.2만 |
|---|
| 2026.08.03 | ₩4,938 | ₩5,098 | ₩4,898 | ₩5,058 | +2.43% | 238.1만 |
|---|
| 2026.07.31 | ₩5,004 | ₩5,044 | ₩4,811 | ₩4,931 | -1.47% | 178.6만 |
|---|
| 2026.07.30 | ₩4,844 | ₩4,991 | ₩4,804 | ₩4,964 | +2.48% | 144.6만 |
|---|
| 2026.07.29 | ₩5,018 | ₩5,044 | ₩4,751 | ₩4,804 | -4.26% | 258.3만 |
|---|
| 2026.07.28 | ₩4,991 | ₩5,044 | ₩4,824 | ₩5,018 | +0.53% | 281.9만 |
|---|
| 2026.07.27 | ₩4,857 | ₩5,151 | ₩4,817 | ₩4,978 | +2.47% | 181.4만 |
|---|
| 2026.07.24 | ₩5,191 | ₩5,191 | ₩4,857 | ₩4,911 | -5.40% | 288.1만 |
|---|
| 2026.07.23 | ₩5,204 | ₩5,231 | ₩5,018 | ₩5,031 | -3.33% | 201.6만 |
|---|
| 2026.07.22 | ₩5,391 | ₩5,431 | ₩5,231 | ₩5,258 | -2.48% | 170.7만 |
|---|
| 2026.07.21 | ₩5,258 | ₩5,451 | ₩5,218 | ₩5,391 | +2.54% | 179.7만 |
|---|
| 2026.07.20 | ₩5,498 | ₩5,578 | ₩5,251 | ₩5,264 | -4.25% | 143.4만 |
|---|
| 2026.07.17 | ₩5,191 | ₩5,551 | ₩5,090 | ₩5,498 | +5.91% | 235.6만 |
|---|
| 2026.07.16 | ₩5,231 | ₩5,445 | ₩5,151 | ₩5,258 | +0.51% | 192.2만 |
|---|
| 2026.07.15 | ₩5,391 | ₩5,391 | ₩5,179 | ₩5,271 | -2.23% | 188.7만 |
|---|
| 2026.07.14 | ₩5,365 | ₩5,478 | ₩5,311 | ₩5,391 | +0.50% | 90.1만 |
|---|
| 2026.07.13 | ₩5,458 | ₩5,498 | ₩5,326 | ₩5,418 | -0.73% | 162.5만 |
|---|
| 2026.07.10 | ₩5,671 | ₩5,678 | ₩5,338 | ₩5,498 | -3.06% | 305.4만 |
|---|
| 2026.07.09 | ₩5,765 | ₩5,818 | ₩5,658 | ₩5,658 | -1.85% | 91.7만 |
|---|
| 2026.07.08 | ₩5,685 | ₩5,792 | ₩5,651 | ₩5,752 | +1.17% | 121.7만 |
|---|
| 2026.07.07 | ₩5,765 | ₩5,845 | ₩5,658 | ₩5,778 | +0.23% | 135.4만 |
|---|
| 2026.07.06 | ₩5,591 | ₩5,725 | ₩5,571 | ₩5,658 | +1.19% | 146.9만 |
|---|
| 2026.07.02 | ₩5,645 | ₩5,812 | ₩5,531 | ₩5,578 | -1.18% | 173.1만 |
|---|
| 2026.07.01 | ₩5,618 | ₩5,732 | ₩5,578 | ₩5,658 | +0.71% | 126.3만 |
|---|
| 2026.06.30 | ₩5,565 | ₩5,651 | ₩5,518 | ₩5,551 | -0.24% | 149만 |
|---|
| 2026.06.29 | ₩5,818 | ₩5,818 | ₩5,471 | ₩5,551 | -4.59% | 329.4만 |
|---|
| 2026.06.26 | ₩5,952 | ₩5,972 | ₩5,631 | ₩5,858 | -1.57% | 738.5만 |
|---|
| 2026.06.25 | ₩6,539 | ₩6,539 | ₩5,551 | ₩5,958 | -8.88% | 517.1만 |
|---|
| 2026.06.24 | ₩6,739 | ₩6,913 | ₩6,572 | ₩6,659 | -1.19% | 222.6만 |
|---|
| 2026.06.23 | ₩6,285 | ₩6,812 | ₩6,285 | ₩6,712 | +6.79% | 298.9만 |
|---|
| 2026.06.22 | ₩6,285 | ₩6,552 | ₩6,245 | ₩6,299 | +0.21% | 193.7만 |
|---|
| 2026.06.18 | ₩5,992 | ₩6,325 | ₩5,932 | ₩6,285 | +4.90% | 313.8만 |
|---|
| 2026.06.17 | ₩5,685 | ₩5,978 | ₩5,665 | ₩5,912 | +3.99% | 197.7만 |
|---|
| 2026.06.16 | ₩5,605 | ₩5,738 | ₩5,605 | ₩5,685 | +1.43% | 105.4만 |
|---|
| 2026.06.15 | ₩5,618 | ₩5,685 | ₩5,505 | ₩5,631 | +0.24% | 131만 |
|---|
| 2026.06.12 | ₩5,605 | ₩5,738 | ₩5,558 | ₩5,565 | -0.71% | 122.3만 |
|---|
| 2026.06.11 | ₩5,351 | ₩5,665 | ₩5,278 | ₩5,618 | +4.99% | 189.1만 |
|---|
| 2026.06.10 | ₩5,271 | ₩5,411 | ₩5,224 | ₩5,325 | +1.01% | 158.9만 |
|---|
| 2026.06.09 | ₩5,258 | ₩5,371 | ₩5,164 | ₩5,325 | +1.27% | 139.5만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,369 | ₩5,144 | ₩5,218 | -2.25% | 153.9만 |
|---|
| 2026.06.05 | ₩5,525 | ₩5,551 | ₩5,231 | ₩5,244 | -5.07% | 123.5만 |
|---|
| 2026.06.04 | ₩5,405 | ₩5,631 | ₩5,405 | ₩5,525 | +2.22% | 193.8만 |
|---|
| 2026.06.03 | ₩5,204 | ₩5,391 | ₩5,138 | ₩5,378 | +3.33% | 169.8만 |
|---|
| 2026.06.02 | ₩5,311 | ₩5,311 | ₩5,164 | ₩5,244 | -1.26% | 197.2만 |
|---|
| 2026.06.01 | ₩5,338 | ₩5,431 | ₩5,276 | ₩5,338 | 0.00% | 141.3만 |
|---|
| 2026.05.29 | ₩5,365 | ₩5,471 | ₩5,291 | ₩5,365 | 0.00% | 132.2만 |
|---|
| 2026.05.28 | ₩5,351 | ₩5,405 | ₩5,286 | ₩5,365 | +0.25% | 141.6만 |
|---|
| 2026.05.27 | ₩5,431 | ₩5,486 | ₩5,338 | ₩5,338 | -1.72% | 138.9만 |
|---|
| 2026.05.26 | ₩5,538 | ₩5,578 | ₩5,445 | ₩5,445 | -1.69% | 105.1만 |
|---|
| 2026.05.22 | ₩5,685 | ₩5,725 | ₩5,491 | ₩5,498 | -3.29% | 89.3만 |
|---|
| 2026.05.21 | ₩5,485 | ₩5,678 | ₩5,451 | ₩5,645 | +2.92% | 135만 |
|---|
| 2026.05.20 | ₩5,471 | ₩5,645 | ₩5,471 | ₩5,565 | +1.71% | 120.4만 |
|---|
| 2026.05.19 | ₩5,431 | ₩5,531 | ₩5,371 | ₩5,458 | +0.49% | 155.8만 |
|---|
| 2026.05.18 | ₩5,565 | ₩5,645 | ₩5,311 | ₩5,518 | -0.84% | 268.9만 |
|---|
| 2026.05.15 | ₩6,192 | ₩6,225 | ₩5,551 | ₩5,565 | -10.13% | 342만 |
|---|
| 2026.05.14 | ₩6,339 | ₩6,699 | ₩5,978 | ₩6,312 | -0.42% | 585만 |
|---|
| 2026.05.13 | ₩5,578 | ₩5,658 | ₩5,471 | ₩5,511 | -1.20% | 247.7만 |
|---|
| 2026.05.12 | ₩5,752 | ₩5,872 | ₩5,551 | ₩5,551 | -3.48% | 140.2만 |
|---|
| 2026.05.11 | ₩5,738 | ₩5,918 | ₩5,671 | ₩5,792 | +0.93% | 138.8만 |
|---|
| 2026.05.08 | ₩5,671 | ₩5,818 | ₩5,665 | ₩5,765 | +1.65% | 189.3만 |
|---|
| 2026.05.07 | ₩5,645 | ₩5,738 | ₩5,545 | ₩5,645 | 0.00% | 130.7만 |
|---|
| 2026.05.06 | ₩5,565 | ₩5,778 | ₩5,518 | ₩5,645 | +1.44% | 162.8만 |
|---|
| 2026.05.05 | ₩5,631 | ₩5,725 | ₩5,511 | ₩5,578 | -0.95% | 99.2만 |
|---|
| 2026.05.04 | ₩5,578 | ₩5,718 | ₩5,578 | ₩5,631 | +0.96% | 109.7만 |
|---|
| 2026.05.01 | ₩5,511 | ₩5,638 | ₩5,478 | ₩5,605 | +1.69% | 97.6만 |
|---|
| 2026.04.30 | ₩5,431 | ₩5,565 | ₩5,418 | ₩5,471 | +0.74% | 152.6만 |
|---|
| 2026.04.29 | ₩5,418 | ₩5,498 | ₩5,358 | ₩5,405 | -0.25% | 106.4만 |
|---|
| 2026.04.28 | ₩5,485 | ₩5,591 | ₩5,418 | ₩5,458 | -0.49% | 87.7만 |
|---|
| 2026.04.27 | ₩5,418 | ₩5,578 | ₩5,418 | ₩5,471 | +0.99% | 78.6만 |
|---|
| 2026.04.24 | ₩5,471 | ₩5,491 | ₩5,371 | ₩5,445 | -0.49% | 109.1만 |
|---|
| 2026.04.23 | ₩5,538 | ₩5,598 | ₩5,418 | ₩5,431 | -1.93% | 106만 |
|---|
| 2026.04.22 | ₩5,792 | ₩5,872 | ₩5,491 | ₩5,538 | -4.38% | 215.3만 |
|---|
| 2026.04.21 | ₩5,671 | ₩5,818 | ₩5,551 | ₩5,792 | +2.12% | 135.1만 |
|---|
| 2026.04.20 | ₩5,738 | ₩5,898 | ₩5,598 | ₩5,658 | -1.40% | 171.1만 |
|---|
| 2026.04.17 | ₩5,738 | ₩5,872 | ₩5,718 | ₩5,765 | +0.47% | 106.7만 |
|---|
| 2026.04.16 | ₩5,671 | ₩5,738 | ₩5,538 | ₩5,685 | +0.24% | 96.1만 |
|---|
| 2026.04.15 | ₩5,538 | ₩5,671 | ₩5,518 | ₩5,658 | +2.17% | 88.9만 |
|---|
| 2026.04.14 | ₩5,591 | ₩5,685 | ₩5,498 | ₩5,538 | -0.95% | 120.1만 |
|---|
| 2026.04.13 | ₩5,458 | ₩5,631 | ₩5,458 | ₩5,591 | +2.44% | 97.1만 |
|---|
| 2026.04.10 | ₩5,578 | ₩5,618 | ₩5,391 | ₩5,445 | -2.39% | 99.6만 |
|---|
| 2026.04.09 | ₩5,498 | ₩5,618 | ₩5,498 | ₩5,565 | +1.21% | 72.4만 |
|---|
| 2026.04.08 | ₩5,658 | ₩5,712 | ₩5,531 | ₩5,578 | -1.42% | 130.1만 |
|---|
| 2026.04.07 | ₩5,431 | ₩5,525 | ₩5,325 | ₩5,511 | +1.47% | 115.7만 |
|---|
| 2026.04.06 | ₩5,485 | ₩5,551 | ₩5,451 | ₩5,458 | -0.49% | 85.9만 |
|---|
| 2026.04.02 | ₩5,418 | ₩5,571 | ₩5,391 | ₩5,511 | +1.72% | 91.9만 |
|---|
| 2026.04.01 | ₩5,591 | ₩5,651 | ₩5,465 | ₩5,511 | -1.43% | 93.9만 |
|---|
| 2026.03.31 | ₩5,405 | ₩5,658 | ₩5,405 | ₩5,538 | +2.47% | 123.8만 |
|---|
| 2026.03.30 | ₩5,338 | ₩5,445 | ₩5,258 | ₩5,391 | +1.00% | 242.4만 |
|---|
| 2026.03.27 | ₩5,418 | ₩5,525 | ₩5,338 | ₩5,365 | -0.99% | 119.8만 |
|---|
| 2026.03.26 | ₩5,591 | ₩5,738 | ₩5,498 | ₩5,525 | -1.19% | 139.7만 |
|---|
| 2026.03.25 | ₩5,218 | ₩5,631 | ₩5,218 | ₩5,618 | +7.67% | 184.1만 |
|---|
| 2026.03.24 | ₩5,198 | ₩5,218 | ₩5,026 | ₩5,178 | -0.39% | 153.9만 |
|---|
| 2026.03.23 | ₩5,458 | ₩5,498 | ₩5,184 | ₩5,244 | -3.91% | 134.5만 |
|---|
| 2026.03.20 | ₩5,391 | ₩5,518 | ₩5,285 | ₩5,311 | -1.49% | 265.9만 |
|---|
| 2026.03.19 | ₩5,311 | ₩5,565 | ₩5,286 | ₩5,418 | +2.01% | 211만 |
|---|
| 2026.03.18 | ₩5,431 | ₩5,485 | ₩5,285 | ₩5,365 | -1.23% | 226.6만 |
|---|
| 2026.03.17 | ₩5,591 | ₩5,682 | ₩5,458 | ₩5,485 | -1.91% | 131.7만 |
|---|
| 2026.03.16 | ₩5,378 | ₩5,645 | ₩5,325 | ₩5,578 | +3.72% | 175.3만 |
|---|
| 2026.03.13 | ₩5,391 | ₩5,485 | ₩5,291 | ₩5,365 | -0.50% | 166.3만 |
|---|
| 2026.03.12 | ₩5,658 | ₩5,671 | ₩5,358 | ₩5,378 | -4.95% | 222.9만 |
|---|
| 2026.03.11 | ₩5,645 | ₩5,885 | ₩5,598 | ₩5,698 | +0.95% | 169.8만 |
|---|
| 2026.03.10 | ₩5,591 | ₩5,826 | ₩5,565 | ₩5,605 | +0.24% | 236.1만 |
|---|
| 2026.03.09 | ₩5,498 | ₩5,776 | ₩5,458 | ₩5,725 | +4.13% | 197.3만 |
|---|
| 2026.03.06 | ₩5,565 | ₩5,671 | ₩5,431 | ₩5,631 | +1.20% | 240.8만 |
|---|
| 2026.03.05 | ₩5,685 | ₩6,005 | ₩5,518 | ₩5,685 | 0.00% | 485.2만 |
|---|
| 2026.03.04 | ₩5,498 | ₩5,872 | ₩5,498 | ₩5,832 | +6.07% | 233.9만 |
|---|
| 2026.03.03 | ₩5,471 | ₩5,603 | ₩5,405 | ₩5,498 | +0.49% | 251.4만 |
|---|
| 2026.03.02 | ₩5,151 | ₩5,658 | ₩5,151 | ₩5,618 | +9.07% | 231.6만 |
|---|
| 2026.02.27 | ₩5,378 | ₩5,398 | ₩5,218 | ₩5,338 | -0.74% | 371만 |
|---|
| 2026.02.26 | ₩5,538 | ₩5,634 | ₩5,351 | ₩5,485 | -0.96% | 161.7만 |
|---|
| 2026.02.25 | ₩5,498 | ₩5,645 | ₩5,411 | ₩5,525 | +0.49% | 216.5만 |
|---|
| 2026.02.24 | ₩5,298 | ₩5,471 | ₩5,191 | ₩5,458 | +3.02% | 244.4만 |
|---|
| 2026.02.23 | ₩5,204 | ₩5,345 | ₩5,151 | ₩5,298 | +1.79% | 174.6만 |
|---|
| 2026.02.20 | ₩5,244 | ₩5,418 | ₩5,211 | ₩5,271 | +0.51% | 196.6만 |
|---|
| 2026.02.19 | ₩5,084 | ₩5,298 | ₩4,964 | ₩5,285 | +3.94% | 200.1만 |
|---|
| 2026.02.18 | ₩5,164 | ₩5,318 | ₩5,018 | ₩5,111 | -1.03% | 179.7만 |
|---|
| 2026.02.17 | ₩4,877 | ₩5,204 | ₩4,871 | ₩5,178 | +6.16% | 219.5만 |
|---|
| 2026.02.13 | ₩4,991 | ₩5,071 | ₩4,817 | ₩4,871 | -2.41% | 259.4만 |
|---|
| 2026.02.12 | ₩5,084 | ₩5,164 | ₩4,931 | ₩5,004 | -1.57% | 244.3만 |
|---|
| 2026.02.11 | ₩5,151 | ₩5,204 | ₩4,871 | ₩5,098 | -1.04% | 273.7만 |
|---|
| 2026.02.10 | ₩5,204 | ₩5,298 | ₩5,151 | ₩5,151 | -1.03% | 209.9만 |
|---|
| 2026.02.09 | ₩5,471 | ₩5,471 | ₩5,111 | ₩5,258 | -3.90% | 256.5만 |
|---|
| 2026.02.06 | ₩5,218 | ₩5,578 | ₩5,171 | ₩5,485 | +5.12% | 294만 |
|---|
| 2026.02.05 | ₩5,218 | ₩5,378 | ₩5,044 | ₩5,124 | -1.79% | 397.5만 |
|---|
| 2026.02.04 | ₩5,458 | ₩5,525 | ₩5,231 | ₩5,338 | -2.20% | 413.5만 |
|---|
| 2026.02.03 | ₩5,533 | ₩5,752 | ₩5,338 | ₩5,471 | -1.11% | 764.3만 |
|---|
| 2026.02.02 | ₩5,338 | ₩5,858 | ₩5,058 | ₩5,471 | +2.50% | 6108.4만 |
|---|
| 2026.01.30 | ₩4,217 | ₩4,277 | ₩3,910 | ₩3,937 | -6.65% | 563.8만 |
|---|
| 2026.01.29 | ₩4,310 | ₩4,337 | ₩4,177 | ₩4,217 | -2.17% | 346만 |
|---|
| 2026.01.28 | ₩4,644 | ₩4,671 | ₩4,270 | ₩4,324 | -6.90% | 384.8만 |
|---|
| 2026.01.27 | ₩4,297 | ₩4,671 | ₩4,297 | ₩4,631 | +7.76% | 351.1만 |
|---|
| 2026.01.26 | ₩4,324 | ₩4,404 | ₩4,230 | ₩4,324 | 0.00% | 261.1만 |
|---|
| 2026.01.23 | ₩4,337 | ₩4,511 | ₩4,310 | ₩4,324 | -0.31% | 259.2만 |
|---|
| 2026.01.22 | ₩4,484 | ₩4,564 | ₩4,324 | ₩4,337 | -3.27% | 316.1만 |
|---|
| 2026.01.21 | ₩4,664 | ₩4,664 | ₩4,210 | ₩4,484 | -3.86% | 545.7만 |
|---|
| 2026.01.20 | ₩4,390 | ₩4,737 | ₩4,284 | ₩4,644 | +5.78% | 521.4만 |
|---|
| 2026.01.16 | ₩4,457 | ₩4,524 | ₩4,350 | ₩4,417 | -0.90% | 478.5만 |
|---|
| 2026.01.15 | ₩4,671 | ₩4,724 | ₩4,417 | ₩4,457 | -4.57% | 430만 |
|---|
| 2026.01.14 | ₩4,430 | ₩4,797 | ₩4,430 | ₩4,697 | +6.02% | 708.8만 |
|---|
| 2026.01.13 | ₩4,671 | ₩4,671 | ₩4,284 | ₩4,564 | -2.29% | 996.9만 |
|---|
| 2026.01.12 | ₩5,204 | ₩5,218 | ₩4,657 | ₩4,684 | -10.00% | 1377.1만 |
|---|
| 2026.01.09 | ₩5,385 | ₩5,538 | ₩4,784 | ₩5,218 | -3.10% | 4370.2만 |
|---|
| 2026.01.08 | ₩8,300 | ₩8,407 | ₩8,127 | ₩8,287 | -0.16% | 225.7만 |
|---|
| 2026.01.07 | ₩8,447 | ₩8,461 | ₩7,820 | ₩8,314 | -1.58% | 337.4만 |
|---|
| 2026.01.06 | ₩8,380 | ₩8,487 | ₩8,107 | ₩8,327 | -0.64% | 181.9만 |
|---|
| 2026.01.05 | ₩8,621 | ₩8,634 | ₩8,240 | ₩8,314 | -3.56% | 229.2만 |
|---|
| 2026.01.02 | ₩8,727 | ₩8,794 | ₩8,220 | ₩8,607 | -1.38% | 332.2만 |
|---|
| 2025.12.31 | ₩8,421 | ₩8,763 | ₩8,314 | ₩8,621 | +2.38% | 192.7만 |
|---|
| 2025.12.30 | ₩8,594 | ₩8,674 | ₩8,394 | ₩8,514 | -0.93% | 263.9만 |
|---|
| 2025.12.29 | ₩8,007 | ₩8,647 | ₩7,927 | ₩8,634 | +7.83% | 350.5만 |
|---|
| 2025.12.26 | ₩8,007 | ₩8,074 | ₩7,787 | ₩7,993 | -0.17% | 173.9만 |
|---|
| 2025.12.24 | ₩7,847 | ₩8,074 | ₩7,793 | ₩7,967 | +1.53% | 102.6만 |
|---|
| 2025.12.23 | ₩7,927 | ₩7,993 | ₩7,713 | ₩7,833 | -1.18% | 157.8만 |
|---|
| 2025.12.22 | ₩7,780 | ₩8,060 | ₩7,620 | ₩7,953 | +2.23% | 273.2만 |
|---|
| 2025.12.19 | ₩7,793 | ₩7,913 | ₩7,707 | ₩7,740 | -0.68% | 461.4만 |
|---|
| 2025.12.18 | ₩7,753 | ₩7,895 | ₩7,633 | ₩7,753 | 0.00% | 181.4만 |
|---|
| 2025.12.17 | ₩7,767 | ₩7,885 | ₩7,486 | ₩7,513 | -3.26% | 152.8만 |
|---|
| 2025.12.16 | ₩7,873 | ₩7,980 | ₩7,580 | ₩7,767 | -1.36% | 272.8만 |
|---|
| 2025.12.15 | ₩8,314 | ₩8,314 | ₩7,833 | ₩7,887 | -5.14% | 272만 |
|---|
| 2025.12.12 | ₩8,527 | ₩8,541 | ₩8,260 | ₩8,287 | -2.82% | 130.2만 |
|---|
| 2025.12.11 | ₩8,314 | ₩8,587 | ₩8,234 | ₩8,434 | +1.44% | 195.5만 |
|---|
| 2025.12.10 | ₩8,140 | ₩8,327 | ₩7,993 | ₩8,314 | +2.13% | 356.7만 |
|---|
| 2025.12.09 | ₩8,848 | ₩8,874 | ₩8,127 | ₩8,140 | -7.99% | 278.1만 |
|---|
| 2025.12.08 | ₩8,581 | ₩8,988 | ₩8,501 | ₩8,834 | +2.95% | 210.2만 |
|---|
| 2025.12.05 | ₩8,594 | ₩8,721 | ₩8,447 | ₩8,514 | -0.93% | 146.8만 |
|---|
| 2025.12.04 | ₩8,274 | ₩8,739 | ₩8,180 | ₩8,594 | +3.87% | 227.7만 |
|---|
| 2025.12.03 | ₩7,980 | ₩8,294 | ₩7,873 | ₩8,207 | +2.84% | 213.6만 |
|---|
| 2025.12.02 | ₩8,300 | ₩8,461 | ₩7,900 | ₩7,913 | -4.66% | 195.8만 |
|---|
| 2025.12.01 | ₩8,140 | ₩8,360 | ₩8,027 | ₩8,274 | +1.64% | 192.9만 |
|---|
| 2025.11.28 | ₩8,380 | ₩8,541 | ₩8,247 | ₩8,260 | -1.43% | 167만 |
|---|
| 2025.11.26 | ₩8,207 | ₩8,387 | ₩7,853 | ₩8,300 | +1.14% | 333.1만 |
|---|
| 2025.11.25 | ₩7,740 | ₩8,174 | ₩7,647 | ₩8,127 | +5.00% | 290.5만 |
|---|
| 2025.11.24 | ₩7,740 | ₩7,927 | ₩7,687 | ₩7,713 | -0.34% | 347.4만 |
|---|
| 2025.11.21 | ₩7,393 | ₩7,721 | ₩7,380 | ₩7,633 | +3.25% | 201.5만 |
|---|
| 2025.11.20 | ₩7,793 | ₩8,231 | ₩7,393 | ₩7,500 | -3.77% | 274.5만 |
|---|
| 2025.11.19 | ₩7,940 | ₩8,207 | ₩7,533 | ₩7,780 | -2.02% | 303.6만 |
|---|
| 2025.11.18 | ₩7,700 | ₩7,940 | ₩7,580 | ₩7,887 | +2.43% | 205.6만 |
|---|
| 2025.11.17 | ₩7,193 | ₩7,780 | ₩7,139 | ₩7,767 | +7.98% | 392.5만 |
|---|
| 2025.11.14 | ₩6,993 | ₩7,353 | ₩6,953 | ₩7,193 | +2.86% | 254.4만 |
|---|
| 2025.11.13 | ₩7,340 | ₩7,473 | ₩7,059 | ₩7,073 | -3.64% | 350.6만 |
|---|
| 2025.11.12 | ₩7,620 | ₩7,713 | ₩7,346 | ₩7,446 | -2.28% | 312.2만 |
|---|
| 2025.11.11 | ₩7,326 | ₩7,673 | ₩7,264 | ₩7,593 | +3.64% | 285.5만 |
|---|
| 2025.11.10 | ₩8,207 | ₩8,234 | ₩7,260 | ₩7,446 | -9.27% | 425.5만 |
|---|
| 2025.11.07 | ₩8,554 | ₩8,554 | ₩7,727 | ₩8,060 | -5.77% | 282.2만 |
|---|
| 2025.11.06 | ₩8,647 | ₩9,141 | ₩8,087 | ₩8,180 | -5.40% | 389.6만 |
|---|
| 2025.11.05 | ₩8,114 | ₩8,260 | ₩7,793 | ₩8,007 | -1.32% | 332.2만 |
|---|
| 2025.11.04 | ₩8,154 | ₩8,621 | ₩8,114 | ₩8,114 | -0.49% | 239.2만 |
|---|
| 2025.11.03 | ₩9,048 | ₩9,061 | ₩8,220 | ₩8,661 | -4.28% | 416.4만 |
|---|
| 2025.10.31 | ₩8,914 | ₩9,168 | ₩8,774 | ₩9,101 | +2.10% | 174.8만 |
|---|
| 2025.10.30 | ₩8,714 | ₩9,241 | ₩8,714 | ₩8,888 | +1.99% | 236.6만 |
|---|
| 2025.10.29 | ₩8,928 | ₩8,961 | ₩8,527 | ₩8,647 | -3.14% | 299.6만 |
|---|
| 2025.10.28 | ₩9,261 | ₩9,408 | ₩8,941 | ₩8,968 | -3.17% | 194.9만 |
|---|
| 2025.10.27 | ₩9,168 | ₩9,453 | ₩9,101 | ₩9,341 | +1.89% | 202.3만 |
|---|
| 2025.10.24 | ₩9,528 | ₩9,581 | ₩9,114 | ₩9,128 | -4.20% | 242.7만 |
|---|
| 2025.10.23 | ₩9,128 | ₩9,415 | ₩9,088 | ₩9,361 | +2.56% | 185만 |
|---|
| 2025.10.22 | ₩9,275 | ₩9,288 | ₩8,848 | ₩9,128 | -1.58% | 341.7만 |
|---|
| 2025.10.21 | ₩9,822 | ₩9,928 | ₩9,248 | ₩9,395 | -4.35% | 293.3만 |
|---|
| 2025.10.20 | ₩9,608 | ₩10,075 | ₩9,568 | ₩9,995 | +4.03% | 321.3만 |
|---|
| 2025.10.17 | ₩9,221 | ₩9,648 | ₩9,048 | ₩9,448 | +2.46% | 333.1만 |
|---|
| 2025.10.16 | ₩9,995 | ₩10,009 | ₩9,341 | ₩9,355 | -6.41% | 452.3만 |
|---|
| 2025.10.15 | ₩9,341 | ₩10,022 | ₩9,194 | ₩9,795 | +4.86% | 486.9만 |
|---|
| 2025.10.14 | ₩8,901 | ₩9,301 | ₩8,687 | ₩9,181 | +3.15% | 281.8만 |
|---|
| 2025.10.13 | ₩8,808 | ₩9,101 | ₩8,607 | ₩8,888 | +0.91% | 284.2만 |
|---|
| 2025.10.10 | ₩8,928 | ₩8,981 | ₩8,534 | ₩8,727 | -2.24% | 341.5만 |
|---|