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 | ₩3,074 | ₩3,141 | ₩2,900 | ₩2,920 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,167 | ₩3,274 | ₩2,915 | ₩2,994 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,181 | ₩3,248 | ₩3,061 | ₩3,248 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,355 | ₩3,395 | ₩3,201 | ₩3,274 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,127 | ₩3,395 | ₩2,980 | ₩3,288 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,194 | ₩3,208 | ₩3,047 | ₩3,087 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,355 | ₩3,415 | ₩3,034 | ₩3,074 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,488 | ₩3,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,368 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,689 | ₩3,689 | ₩3,388 | ₩3,488 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,862 | ₩3,622 | ₩3,635 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,849 | ₩3,929 | ₩3,782 | ₩3,903 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,796 | ₩3,943 | ₩3,756 | ₩3,836 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,197 | ₩4,203 | ₩3,836 | ₩3,889 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,983 | ₩4,277 | ₩3,943 | ₩4,197 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,889 | ₩3,936 | ₩3,836 | ₩3,903 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,809 | ₩3,862 | ₩3,715 | ₩3,849 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,782 | ₩3,876 | ₩3,729 | ₩3,756 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,702 | ₩3,809 | ₩3,629 | ₩3,715 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,769 | ₩3,862 | ₩3,635 | ₩3,689 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,756 | ₩3,802 | ₩3,702 | ₩3,769 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,729 | ₩4,210 | ₩3,729 | ₩3,822 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,742 | ₩3,809 | ₩3,582 | ₩3,776 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,096 | ₩3,769 | ₩3,809 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,250 | ₩4,250 | ₩3,943 | ₩3,983 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,009 | ₩4,330 | ₩3,996 | ₩4,183 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,076 | ₩4,341 | ₩3,862 | ₩4,036 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,756 | ₩3,956 | ₩3,756 | ₩3,929 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,742 | ₩3,796 | ₩3,662 | ₩3,756 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,809 | ₩3,929 | ₩3,784 | ₩3,849 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,076 | ₩4,076 | ₩3,769 | ₩3,903 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,210 | ₩4,090 | ₩4,156 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,969 | ₩4,130 | ₩3,969 | ₩4,090 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,170 | ₩4,197 | ₩4,009 | ₩4,050 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,090 | ₩4,123 | ₩3,929 | ₩4,050 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,116 | ₩4,250 | ₩4,036 | ₩4,130 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,223 | ₩4,283 | ₩4,050 | ₩4,116 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,317 | ₩4,410 | ₩4,116 | ₩4,197 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,357 | ₩4,357 | ₩4,143 | ₩4,237 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,410 | ₩4,557 | ₩4,290 | ₩4,370 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,437 | ₩4,557 | ₩4,384 | ₩4,437 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,477 | ₩4,571 | ₩4,290 | ₩4,450 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,731 | ₩4,782 | ₩4,464 | ₩4,491 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,838 | ₩4,838 | ₩4,544 | ₩4,571 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,865 | ₩4,958 | ₩4,651 | ₩4,691 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,410 | ₩4,913 | ₩4,410 | ₩4,785 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,237 | ₩4,531 | ₩4,237 | ₩4,303 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,691 | ₩4,711 | ₩4,250 | ₩4,330 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,223 | ₩4,825 | ₩4,183 | ₩4,731 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,929 | ₩4,329 | ₩3,836 | ₩4,090 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,237 | ₩4,317 | ₩3,876 | ₩3,889 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,809 | ₩4,103 | ₩3,809 | ₩4,090 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,876 | ₩4,036 | ₩3,689 | ₩3,729 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,023 | ₩4,023 | ₩3,649 | ₩3,929 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,009 | ₩4,156 | ₩3,862 | ₩4,103 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,210 | ₩4,277 | ₩3,903 | ₩3,943 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,183 | ₩4,437 | ₩4,156 | ₩4,210 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,116 | ₩4,597 | ₩4,050 | ₩4,303 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,210 | ₩4,237 | ₩3,943 | ₩4,223 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,183 | ₩4,303 | ₩3,945 | ₩4,009 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,956 | ₩4,277 | ₩3,862 | ₩4,090 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,825 | ₩4,825 | ₩4,156 | ₩4,210 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,945 | ₩5,145 | ₩4,785 | ₩4,985 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,212 | ₩5,319 | ₩5,101 | ₩5,266 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,206 | ₩5,298 | ₩5,055 | ₩5,105 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,546 | ₩5,667 | ₩5,239 | ₩5,319 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,640 | ₩5,820 | ₩5,573 | ₩5,627 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,480 | ₩5,800 | ₩5,306 | ₩5,627 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,974 | ₩5,974 | ₩5,413 | ₩5,573 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,014 | ₩6,308 | ₩5,947 | ₩6,068 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,415 | ₩6,709 | ₩5,760 | ₩5,921 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,589 | ₩6,789 | ₩6,148 | ₩6,201 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,589 | ₩7,017 | ₩6,442 | ₩6,682 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,616 | ₩7,149 | ₩6,535 | ₩6,549 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,415 | ₩6,856 | ₩6,268 | ₩6,522 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,870 | ₩7,150 | ₩6,371 | ₩6,642 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,150 | ₩7,270 | ₩6,546 | ₩6,709 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,297 | ₩7,992 | ₩7,110 | ₩7,190 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,019 | ₩8,032 | ₩7,511 | ₩7,765 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,687 | ₩8,714 | ₩7,845 | ₩8,313 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩8,981 | ₩9,142 | ₩8,126 | ₩8,273 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,035 | ₩9,315 | ₩8,553 | ₩9,075 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩11,019 | ₩11,019 | ₩8,821 | ₩8,981 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,333 | ₩11,667 | ₩9,823 | ₩10,264 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,369 | ₩12,884 | ₩9,208 | ₩11,641 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,807 | ₩9,449 | ₩8,473 | ₩9,342 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,024 | ₩10,531 | ₩8,353 | ₩9,115 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,115 | ₩10,358 | ₩8,346 | ₩9,997 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,050 | ₩10,425 | ₩8,500 | ₩8,620 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,035 | ₩11,561 | ₩8,821 | ₩10,451 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,095 | ₩12,563 | ₩9,101 | ₩9,235 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,398 | ₩12,750 | ₩10,391 | ₩11,841 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,770 | ₩10,825 | ₩8,393 | ₩10,505 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,890 | ₩13,098 | ₩9,583 | ₩9,930 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,553 | ₩11,160 | ₩8,219 | ₩10,518 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,553 | ₩9,943 | ₩7,698 | ₩9,048 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,778 | ₩8,086 | ₩6,883 | ₩7,538 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,388 | ₩8,126 | ₩6,362 | ₩7,164 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,747 | ₩6,388 | ₩5,747 | ₩6,322 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,533 | ₩5,945 | ₩5,250 | ₩5,840 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,292 | ₩5,664 | ₩5,119 | ₩5,533 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,442 | ₩6,910 | ₩5,145 | ₩5,439 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,549 | ₩6,682 | ₩6,014 | ₩6,121 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,575 | ₩7,017 | ₩6,281 | ₩6,682 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,228 | ₩6,829 | ₩6,014 | ₩6,589 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,134 | ₩6,255 | ₩5,439 | ₩6,215 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,814 | ₩6,535 | ₩5,814 | ₩6,215 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,355 | ₩5,854 | ₩5,202 | ₩5,774 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,934 | ₩5,934 | ₩5,145 | ₩5,186 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,707 | ₩6,014 | ₩5,480 | ₩5,947 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,760 | ₩5,840 | ₩5,413 | ₩5,586 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,201 | ₩6,215 | ₩5,627 | ₩5,854 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,867 | ₩6,255 | ₩5,791 | ₩6,215 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,680 | ₩6,052 | ₩5,533 | ₩5,907 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,881 | ₩6,014 | ₩5,252 | ₩5,680 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,335 | ₩6,402 | ₩5,814 | ₩5,867 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,816 | ₩6,863 | ₩6,094 | ₩6,455 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,097 | ₩7,417 | ₩6,223 | ₩6,362 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,351 | ₩8,687 | ₩6,682 | ₩7,137 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,829 | ₩6,990 | ₩6,469 | ₩6,642 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,843 | ₩7,017 | ₩6,402 | ₩6,549 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,164 | ₩7,349 | ₩6,362 | ₩6,589 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,741 | ₩8,741 | ₩7,551 | ₩7,818 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,166 | ₩9,008 | ₩7,845 | ₩8,487 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,373 | ₩9,168 | ₩5,346 | ₩8,500 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,640 | ₩6,014 | ₩5,145 | ₩5,319 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,691 | ₩5,667 | ₩4,544 | ₩5,453 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,025 | ₩5,446 | ₩4,651 | ₩4,851 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,306 | ₩5,732 | ₩4,965 | ₩5,012 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,733 | ₩5,870 | ₩4,932 | ₩5,439 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,560 | ₩5,760 | ₩5,107 | ₩5,560 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,814 | ₩6,255 | ₩5,613 | ₩5,653 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,079 | ₩5,987 | ₩4,932 | ₩5,814 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,480 | ₩5,667 | ₩5,145 | ₩5,186 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,771 | ₩5,466 | ₩4,651 | ₩5,266 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,745 | ₩5,079 | ₩4,410 | ₩4,571 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,105 | ₩5,346 | ₩4,571 | ₩4,624 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,586 | ₩5,760 | ₩5,145 | ₩5,186 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,161 | ₩6,666 | ₩5,586 | ₩5,720 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,268 | ₩6,641 | ₩5,981 | ₩6,068 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,469 | ₩6,616 | ₩5,760 | ₩6,362 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,682 | ₩7,071 | ₩6,175 | ₩6,228 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,215 | ₩6,843 | ₩6,081 | ₩6,789 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,803 | ₩6,936 | ₩6,348 | ₩6,348 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,883 | ₩7,311 | ₩6,883 | ₩6,936 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,709 | ₩7,164 | ₩6,322 | ₩6,923 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,551 | ₩7,685 | ₩6,415 | ₩6,616 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,046 | ₩8,219 | ₩7,230 | ₩7,324 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,099 | ₩8,700 | ₩7,979 | ₩7,992 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,072 | ₩8,420 | ₩7,832 | ₩8,046 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,498 | ₩8,487 | ₩7,412 | ₩8,032 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,805 | ₩8,513 | ₩7,618 | ₩7,618 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,727 | ₩9,008 | ₩7,818 | ₩8,300 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,329 | ₩9,623 | ₩8,527 | ₩8,687 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,353 | ₩9,676 | ₩8,353 | ₩8,995 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,645 | ₩9,395 | ₩7,618 | ₩8,861 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,965 | ₩8,420 | ₩7,591 | ₩8,420 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,513 | ₩9,295 | ₩8,032 | ₩8,219 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,406 | ₩9,184 | ₩8,246 | ₩8,714 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,311 | ₩8,246 | ₩7,311 | ₩8,233 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,631 | ₩7,818 | ₩6,883 | ₩7,484 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,685 | ₩8,353 | ₩7,364 | ₩7,698 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,380 | ₩8,660 | ₩7,725 | ₩7,818 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,313 | ₩9,254 | ₩8,086 | ₩8,660 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,460 | ₩8,914 | ₩7,551 | ₩8,086 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,155 | ₩10,157 | ₩8,313 | ₩8,326 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,561 | ₩11,761 | ₩8,580 | ₩8,727 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,304 | ₩13,191 | ₩9,783 | ₩12,055 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,767 | ₩11,360 | ₩8,700 | ₩9,917 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,487 | ₩9,289 | ₩8,246 | ₩8,687 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,246 | ₩8,727 | ₩7,137 | ₩8,393 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,845 | ₩9,021 | ₩7,511 | ₩7,511 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,048 | ₩10,879 | ₩7,618 | ₩8,139 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,353 | ₩9,476 | ₩7,698 | ₩9,008 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,789 | ₩8,954 | ₩6,322 | ₩8,300 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,896 | ₩7,324 | ₩6,201 | ₩6,669 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,752 | ₩7,845 | ₩5,921 | ₩7,003 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,259 | ₩8,741 | ₩7,564 | ₩7,591 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,965 | ₩8,954 | ₩7,484 | ₩8,300 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,246 | ₩8,687 | ₩7,678 | ₩7,919 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,131 | ₩11,280 | ₩8,594 | ₩9,783 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,028 | ₩9,703 | ₩6,028 | ₩9,101 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,295 | ₩6,642 | ₩5,506 | ₩5,947 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,121 | ₩6,795 | ₩5,854 | ₩6,014 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,549 | ₩7,244 | ₩6,228 | ₩6,776 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,883 | ₩7,618 | ₩6,416 | ₩6,469 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,455 | ₩6,990 | ₩5,693 | ₩6,990 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,281 | ₩7,738 | ₩6,188 | ₩6,843 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,827 | ₩7,230 | ₩5,480 | ₩6,175 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,480 | ₩6,388 | ₩5,128 | ₩6,014 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,119 | ₩5,506 | ₩4,811 | ₩5,439 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,148 | ₩6,148 | ₩4,998 | ₩5,279 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,549 | ₩7,206 | ₩5,921 | ₩7,070 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,375 | ₩8,888 | ₩5,787 | ₩6,669 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,680 | ₩6,335 | ₩5,145 | ₩5,426 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,014 | ₩6,179 | ₩5,012 | ₩5,493 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,052 | ₩7,083 | ₩5,052 | ₩6,014 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,678 | ₩5,399 | ₩4,103 | ₩5,239 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,068 | ₩6,281 | ₩4,156 | ₩4,771 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,402 | ₩6,669 | ₩5,386 | ₩6,068 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,680 | ₩9,890 | ₩5,212 | ₩6,763 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,901 | ₩6,011 | ₩4,720 | ₩5,186 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,330 | ₩6,602 | ₩4,277 | ₩5,653 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,250 | ₩4,835 | ₩3,956 | ₩4,103 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,279 | ₩5,279 | ₩3,943 | ₩4,223 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,012 | ₩5,346 | ₩4,103 | ₩5,199 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,551 | ₩6,148 | ₩4,504 | ₩5,573 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,397 | ₩4,825 | ₩3,408 | ₩4,170 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,702 | ₩4,865 | ₩3,502 | ₩4,397 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,767 | ₩3,876 | ₩2,660 | ₩3,729 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,392 | ₩2,927 | ₩2,379 | ₩2,807 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,406 | ₩2,539 | ₩2,112 | ₩2,499 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,458 | ₩2,633 | ₩2,458 | ₩2,579 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,299 | ₩2,593 | ₩2,152 | ₩2,593 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,152 | ₩2,312 | ₩2,072 | ₩2,299 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,085 | ₩2,219 | ₩2,018 | ₩2,125 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,192 | ₩2,192 | ₩2,072 | ₩2,112 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,138 | ₩2,219 | ₩2,138 | ₩2,192 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,045 | ₩2,138 | ₩1,947 | ₩2,098 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,951 | ₩2,069 | ₩1,871 | ₩2,045 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,991 | ₩2,005 | ₩1,911 | ₩2,005 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,018 | ₩2,018 | ₩1,884 | ₩1,911 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,165 | ₩2,207 | ₩1,898 | ₩1,911 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,232 | ₩2,245 | ₩2,144 | ₩2,165 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,178 | ₩2,272 | ₩2,152 | ₩2,232 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,205 | ₩2,320 | ₩2,138 | ₩2,245 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,165 | ₩2,272 | ₩2,046 | ₩2,205 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,219 | ₩2,248 | ₩2,152 | ₩2,165 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,219 | ₩2,339 | ₩2,112 | ₩2,259 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,192 | ₩2,259 | ₩2,145 | ₩2,205 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,152 | ₩2,379 | ₩2,152 | ₩2,272 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,232 | ₩1,911 | ₩2,165 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,646 | ₩2,873 | ₩2,088 | ₩2,098 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,566 | ₩2,633 | ₩2,446 | ₩2,566 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,673 | ₩2,760 | ₩2,472 | ₩2,486 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,793 | ₩2,807 | ₩2,673 | ₩2,753 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,726 | ₩2,820 | ₩2,726 | ₩2,753 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,807 | ₩2,900 | ₩2,713 | ₩2,767 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,980 | ₩2,980 | ₩2,673 | ₩2,833 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,980 | ₩3,004 | ₩2,807 | ₩2,820 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,061 | ₩3,101 | ₩3,007 | ₩3,034 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,007 | ₩3,061 | ₩2,954 | ₩3,020 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,780 | ₩2,980 | ₩2,773 | ₩2,940 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,927 | ₩2,940 | ₩2,700 | ₩2,820 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,980 | ₩3,114 | ₩2,967 | ₩3,020 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,914 | ₩3,154 | ₩2,860 | ₩3,047 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,914 | ₩3,047 | ₩2,833 | ₩2,833 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,314 | ₩3,314 | ₩2,954 | ₩3,020 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,114 | ₩3,381 | ₩3,114 | ₩3,274 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,914 | ₩3,141 | ₩2,780 | ₩3,034 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,020 | ₩3,178 | ₩2,914 | ₩3,047 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,274 | ₩3,288 | ₩2,904 | ₩2,940 | -10.20% | 8.7만 |
|---|