시장 데이터를 불러오는 중
전체 종목
Ascent Solar Technologies, Inc - Common Stock 과거 주가
Ascent Solar Technologies, Inc - Common Stock · ASTI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ascent Solar Technologies, Inc - Common Stock · ASTI · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,082 | ₩3,149 | ₩2,908 | ₩2,928 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,176 | ₩3,283 | ₩2,923 | ₩3,002 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,189 | ₩3,256 | ₩3,069 | ₩3,256 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,363 | ₩3,404 | ₩3,209 | ₩3,283 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,136 | ₩3,404 | ₩2,988 | ₩3,296 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,203 | ₩3,216 | ₩3,055 | ₩3,095 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,363 | ₩3,424 | ₩3,042 | ₩3,082 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,497 | ₩3,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,698 | ₩3,698 | ₩3,397 | ₩3,497 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,873 | ₩3,873 | ₩3,631 | ₩3,645 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,859 | ₩3,940 | ₩3,792 | ₩3,913 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,806 | ₩3,953 | ₩3,765 | ₩3,846 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,208 | ₩4,214 | ₩3,846 | ₩3,899 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,993 | ₩4,288 | ₩3,953 | ₩4,208 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,899 | ₩3,946 | ₩3,846 | ₩3,913 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,819 | ₩3,873 | ₩3,725 | ₩3,859 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,792 | ₩3,886 | ₩3,739 | ₩3,765 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,712 | ₩3,819 | ₩3,638 | ₩3,725 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,779 | ₩3,873 | ₩3,645 | ₩3,698 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,765 | ₩3,812 | ₩3,712 | ₩3,779 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,739 | ₩4,221 | ₩3,739 | ₩3,832 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,752 | ₩3,819 | ₩3,591 | ₩3,786 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,060 | ₩4,107 | ₩3,779 | ₩3,819 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,261 | ₩4,261 | ₩3,953 | ₩3,993 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,020 | ₩4,342 | ₩4,007 | ₩4,194 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,087 | ₩4,352 | ₩3,873 | ₩4,047 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,765 | ₩3,966 | ₩3,765 | ₩3,940 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,752 | ₩3,806 | ₩3,672 | ₩3,765 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,819 | ₩3,940 | ₩3,794 | ₩3,859 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,087 | ₩4,087 | ₩3,779 | ₩3,913 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,221 | ₩4,100 | ₩4,167 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,980 | ₩4,141 | ₩3,980 | ₩4,100 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,181 | ₩4,208 | ₩4,020 | ₩4,060 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,100 | ₩4,134 | ₩3,940 | ₩4,060 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,127 | ₩4,261 | ₩4,047 | ₩4,141 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,234 | ₩4,295 | ₩4,060 | ₩4,127 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,328 | ₩4,422 | ₩4,127 | ₩4,208 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,368 | ₩4,368 | ₩4,154 | ₩4,248 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,422 | ₩4,569 | ₩4,301 | ₩4,382 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,449 | ₩4,569 | ₩4,395 | ₩4,449 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,489 | ₩4,583 | ₩4,301 | ₩4,462 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,744 | ₩4,795 | ₩4,476 | ₩4,502 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,851 | ₩4,851 | ₩4,556 | ₩4,583 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,878 | ₩4,971 | ₩4,663 | ₩4,703 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,422 | ₩4,926 | ₩4,422 | ₩4,797 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,248 | ₩4,543 | ₩4,248 | ₩4,315 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,703 | ₩4,724 | ₩4,261 | ₩4,342 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,234 | ₩4,837 | ₩4,194 | ₩4,744 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,940 | ₩4,340 | ₩3,846 | ₩4,100 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,248 | ₩4,328 | ₩3,886 | ₩3,899 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,819 | ₩4,114 | ₩3,819 | ₩4,100 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,886 | ₩4,047 | ₩3,698 | ₩3,739 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,033 | ₩4,033 | ₩3,658 | ₩3,940 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,020 | ₩4,167 | ₩3,873 | ₩4,114 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,221 | ₩4,288 | ₩3,913 | ₩3,953 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,194 | ₩4,449 | ₩4,167 | ₩4,221 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,127 | ₩4,610 | ₩4,060 | ₩4,315 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,221 | ₩4,248 | ₩3,953 | ₩4,234 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,194 | ₩4,315 | ₩3,956 | ₩4,020 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,966 | ₩4,288 | ₩3,873 | ₩4,100 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,837 | ₩4,837 | ₩4,167 | ₩4,221 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,958 | ₩5,159 | ₩4,797 | ₩4,998 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,226 | ₩5,333 | ₩5,115 | ₩5,280 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,219 | ₩5,312 | ₩5,068 | ₩5,119 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,561 | ₩5,682 | ₩5,253 | ₩5,333 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,655 | ₩5,836 | ₩5,588 | ₩5,641 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,494 | ₩5,816 | ₩5,320 | ₩5,641 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,990 | ₩5,990 | ₩5,427 | ₩5,588 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,030 | ₩6,325 | ₩5,963 | ₩6,084 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,432 | ₩6,727 | ₩5,775 | ₩5,936 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,606 | ₩6,807 | ₩6,164 | ₩6,218 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,606 | ₩7,035 | ₩6,459 | ₩6,700 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,633 | ₩7,168 | ₩6,553 | ₩6,566 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,432 | ₩6,874 | ₩6,285 | ₩6,539 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,888 | ₩7,169 | ₩6,388 | ₩6,660 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,169 | ₩7,290 | ₩6,563 | ₩6,727 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,317 | ₩8,013 | ₩7,129 | ₩7,209 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,040 | ₩8,054 | ₩7,531 | ₩7,786 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,710 | ₩8,737 | ₩7,866 | ₩8,335 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩9,005 | ₩9,166 | ₩8,147 | ₩8,295 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,059 | ₩9,340 | ₩8,576 | ₩9,099 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩11,048 | ₩11,048 | ₩8,844 | ₩9,005 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,363 | ₩11,698 | ₩9,849 | ₩10,291 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,394 | ₩12,918 | ₩9,233 | ₩11,672 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,831 | ₩9,474 | ₩8,496 | ₩9,367 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,050 | ₩10,559 | ₩8,375 | ₩9,139 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,139 | ₩10,385 | ₩8,368 | ₩10,023 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,077 | ₩10,452 | ₩8,523 | ₩8,643 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,059 | ₩11,591 | ₩8,844 | ₩10,479 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,127 | ₩12,596 | ₩9,126 | ₩9,260 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,425 | ₩12,784 | ₩10,419 | ₩11,873 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,796 | ₩10,854 | ₩8,415 | ₩10,533 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,916 | ₩13,132 | ₩9,608 | ₩9,956 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,576 | ₩11,189 | ₩8,241 | ₩10,546 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,576 | ₩9,970 | ₩7,719 | ₩9,072 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,799 | ₩8,107 | ₩6,901 | ₩7,558 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,405 | ₩8,147 | ₩6,378 | ₩7,183 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,762 | ₩6,405 | ₩5,762 | ₩6,338 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,548 | ₩5,960 | ₩5,264 | ₩5,856 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,306 | ₩5,679 | ₩5,132 | ₩5,548 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,459 | ₩6,928 | ₩5,159 | ₩5,454 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,566 | ₩6,700 | ₩6,030 | ₩6,137 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,593 | ₩7,035 | ₩6,298 | ₩6,700 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,244 | ₩6,848 | ₩6,030 | ₩6,606 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,151 | ₩6,271 | ₩5,454 | ₩6,231 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,829 | ₩6,553 | ₩5,829 | ₩6,231 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,369 | ₩5,869 | ₩5,215 | ₩5,789 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,950 | ₩5,950 | ₩5,159 | ₩5,199 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,722 | ₩6,030 | ₩5,494 | ₩5,963 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,775 | ₩5,856 | ₩5,427 | ₩5,601 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,218 | ₩6,231 | ₩5,641 | ₩5,869 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,883 | ₩6,271 | ₩5,806 | ₩6,231 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,695 | ₩6,068 | ₩5,548 | ₩5,923 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,896 | ₩6,030 | ₩5,266 | ₩5,695 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,352 | ₩6,419 | ₩5,829 | ₩5,883 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,834 | ₩6,881 | ₩6,110 | ₩6,472 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,116 | ₩7,437 | ₩6,239 | ₩6,378 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,370 | ₩8,710 | ₩6,700 | ₩7,156 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,848 | ₩7,008 | ₩6,486 | ₩6,660 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,861 | ₩7,035 | ₩6,419 | ₩6,566 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,183 | ₩7,369 | ₩6,378 | ₩6,606 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,764 | ₩8,764 | ₩7,571 | ₩7,839 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,188 | ₩9,032 | ₩7,866 | ₩8,509 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,387 | ₩9,193 | ₩5,360 | ₩8,523 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,655 | ₩6,030 | ₩5,159 | ₩5,333 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,703 | ₩5,682 | ₩4,556 | ₩5,467 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,038 | ₩5,461 | ₩4,663 | ₩4,864 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,320 | ₩5,747 | ₩4,978 | ₩5,025 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,749 | ₩5,885 | ₩4,945 | ₩5,454 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,574 | ₩5,775 | ₩5,120 | ₩5,574 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,829 | ₩6,271 | ₩5,628 | ₩5,668 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,092 | ₩6,003 | ₩4,945 | ₩5,829 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,494 | ₩5,682 | ₩5,159 | ₩5,199 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,784 | ₩5,481 | ₩4,663 | ₩5,280 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,757 | ₩5,092 | ₩4,422 | ₩4,583 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,119 | ₩5,360 | ₩4,583 | ₩4,636 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,601 | ₩5,775 | ₩5,159 | ₩5,199 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,177 | ₩6,684 | ₩5,601 | ₩5,735 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,285 | ₩6,659 | ₩5,997 | ₩6,084 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,486 | ₩6,633 | ₩5,775 | ₩6,378 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,700 | ₩7,090 | ₩6,191 | ₩6,244 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,231 | ₩6,861 | ₩6,097 | ₩6,807 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,821 | ₩6,955 | ₩6,365 | ₩6,365 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,901 | ₩7,330 | ₩6,901 | ₩6,955 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,727 | ₩7,183 | ₩6,338 | ₩6,941 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,571 | ₩7,705 | ₩6,432 | ₩6,633 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,067 | ₩8,241 | ₩7,250 | ₩7,343 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,121 | ₩8,724 | ₩8,000 | ₩8,013 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,094 | ₩8,442 | ₩7,853 | ₩8,067 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,518 | ₩8,509 | ₩7,432 | ₩8,054 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,826 | ₩8,536 | ₩7,638 | ₩7,638 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,750 | ₩9,032 | ₩7,839 | ₩8,322 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,353 | ₩9,648 | ₩8,549 | ₩8,710 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,375 | ₩9,702 | ₩8,375 | ₩9,018 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,665 | ₩9,420 | ₩7,638 | ₩8,884 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,987 | ₩8,442 | ₩7,611 | ₩8,442 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,536 | ₩9,320 | ₩8,054 | ₩8,241 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,429 | ₩9,209 | ₩8,268 | ₩8,737 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,330 | ₩8,268 | ₩7,330 | ₩8,255 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,652 | ₩7,839 | ₩6,901 | ₩7,504 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,705 | ₩8,375 | ₩7,384 | ₩7,719 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,402 | ₩8,683 | ₩7,745 | ₩7,839 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,335 | ₩9,278 | ₩8,107 | ₩8,683 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,482 | ₩8,938 | ₩7,571 | ₩8,107 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,179 | ₩10,184 | ₩8,335 | ₩8,348 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,591 | ₩11,792 | ₩8,603 | ₩8,750 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,332 | ₩13,226 | ₩9,809 | ₩12,087 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,791 | ₩11,390 | ₩8,724 | ₩9,943 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,509 | ₩9,313 | ₩8,268 | ₩8,710 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,268 | ₩8,750 | ₩7,156 | ₩8,415 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,866 | ₩9,045 | ₩7,531 | ₩7,531 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,072 | ₩10,908 | ₩7,638 | ₩8,161 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,375 | ₩9,501 | ₩7,719 | ₩9,032 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,807 | ₩8,978 | ₩6,338 | ₩8,322 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,915 | ₩7,343 | ₩6,218 | ₩6,687 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,772 | ₩7,866 | ₩5,936 | ₩7,022 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,281 | ₩8,764 | ₩7,585 | ₩7,611 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,987 | ₩8,978 | ₩7,504 | ₩8,322 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,268 | ₩8,710 | ₩7,698 | ₩7,940 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,157 | ₩11,310 | ₩8,616 | ₩9,809 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,043 | ₩9,729 | ₩6,043 | ₩9,126 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,311 | ₩6,660 | ₩5,521 | ₩5,963 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,137 | ₩6,813 | ₩5,869 | ₩6,030 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,566 | ₩7,263 | ₩6,244 | ₩6,794 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,901 | ₩7,638 | ₩6,433 | ₩6,486 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,472 | ₩7,008 | ₩5,708 | ₩7,008 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,298 | ₩7,759 | ₩6,204 | ₩6,861 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,842 | ₩7,250 | ₩5,494 | ₩6,191 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,494 | ₩6,405 | ₩5,142 | ₩6,030 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,132 | ₩5,521 | ₩4,824 | ₩5,454 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,164 | ₩6,164 | ₩5,012 | ₩5,293 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,566 | ₩7,225 | ₩5,936 | ₩7,089 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,392 | ₩8,911 | ₩5,802 | ₩6,687 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,695 | ₩6,352 | ₩5,159 | ₩5,440 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,030 | ₩6,195 | ₩5,025 | ₩5,507 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,065 | ₩7,102 | ₩5,065 | ₩6,030 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,690 | ₩5,414 | ₩4,114 | ₩5,253 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,084 | ₩6,298 | ₩4,167 | ₩4,784 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,419 | ₩6,687 | ₩5,400 | ₩6,084 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,695 | ₩9,916 | ₩5,226 | ₩6,781 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,916 | ₩6,027 | ₩4,733 | ₩5,199 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,342 | ₩6,620 | ₩4,288 | ₩5,668 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,261 | ₩4,848 | ₩3,966 | ₩4,114 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,293 | ₩5,293 | ₩3,953 | ₩4,234 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,025 | ₩5,360 | ₩4,114 | ₩5,213 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,563 | ₩6,164 | ₩4,516 | ₩5,588 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,409 | ₩4,837 | ₩3,417 | ₩4,181 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,712 | ₩4,878 | ₩3,511 | ₩4,409 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,774 | ₩3,886 | ₩2,667 | ₩3,739 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,399 | ₩2,935 | ₩2,385 | ₩2,814 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,412 | ₩2,546 | ₩2,117 | ₩2,506 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,464 | ₩2,640 | ₩2,464 | ₩2,586 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,305 | ₩2,600 | ₩2,157 | ₩2,600 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,157 | ₩2,318 | ₩2,077 | ₩2,305 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,090 | ₩2,224 | ₩2,023 | ₩2,131 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,198 | ₩2,198 | ₩2,077 | ₩2,117 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,144 | ₩2,224 | ₩2,144 | ₩2,198 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,050 | ₩2,144 | ₩1,952 | ₩2,104 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,956 | ₩2,074 | ₩1,876 | ₩2,050 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,997 | ₩2,010 | ₩1,916 | ₩2,010 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,023 | ₩2,023 | ₩1,889 | ₩1,916 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,171 | ₩2,212 | ₩1,903 | ₩1,916 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,238 | ₩2,251 | ₩2,149 | ₩2,171 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,184 | ₩2,278 | ₩2,157 | ₩2,238 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,211 | ₩2,326 | ₩2,144 | ₩2,251 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,171 | ₩2,278 | ₩2,052 | ₩2,211 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,224 | ₩2,254 | ₩2,157 | ₩2,171 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,224 | ₩2,345 | ₩2,117 | ₩2,265 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,198 | ₩2,265 | ₩2,151 | ₩2,211 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,157 | ₩2,385 | ₩2,157 | ₩2,278 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,010 | ₩2,238 | ₩1,916 | ₩2,171 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,653 | ₩2,881 | ₩2,093 | ₩2,104 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,573 | ₩2,640 | ₩2,452 | ₩2,573 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,680 | ₩2,767 | ₩2,479 | ₩2,492 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,801 | ₩2,814 | ₩2,680 | ₩2,760 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,734 | ₩2,827 | ₩2,734 | ₩2,760 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,814 | ₩2,908 | ₩2,720 | ₩2,774 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,988 | ₩2,988 | ₩2,680 | ₩2,841 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,988 | ₩3,012 | ₩2,814 | ₩2,827 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,069 | ₩3,109 | ₩3,015 | ₩3,042 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,069 | ₩2,961 | ₩3,028 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,787 | ₩2,988 | ₩2,781 | ₩2,948 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,935 | ₩2,948 | ₩2,707 | ₩2,827 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,988 | ₩3,122 | ₩2,975 | ₩3,028 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,921 | ₩3,162 | ₩2,868 | ₩3,055 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,921 | ₩3,055 | ₩2,841 | ₩2,841 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,323 | ₩3,323 | ₩2,961 | ₩3,028 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,122 | ₩3,390 | ₩3,122 | ₩3,283 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,921 | ₩3,149 | ₩2,787 | ₩3,042 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,028 | ₩3,187 | ₩2,921 | ₩3,055 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,283 | ₩3,296 | ₩2,912 | ₩2,948 | -10.20% | 8.7만 |
|---|