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 | ₩3,076 | ₩3,143 | ₩2,903 | ₩2,923 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,170 | ₩3,277 | ₩2,917 | ₩2,996 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,183 | ₩3,250 | ₩3,063 | ₩3,250 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,357 | ₩3,397 | ₩3,204 | ₩3,277 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,130 | ₩3,397 | ₩2,983 | ₩3,290 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,197 | ₩3,210 | ₩3,050 | ₩3,090 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,357 | ₩3,418 | ₩3,036 | ₩3,076 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,491 | ₩3,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,371 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,692 | ₩3,692 | ₩3,391 | ₩3,491 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,866 | ₩3,866 | ₩3,625 | ₩3,638 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,852 | ₩3,932 | ₩3,785 | ₩3,906 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,799 | ₩3,946 | ₩3,759 | ₩3,839 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,200 | ₩4,207 | ₩3,839 | ₩3,892 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,986 | ₩4,280 | ₩3,946 | ₩4,200 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,892 | ₩3,939 | ₩3,839 | ₩3,906 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,812 | ₩3,866 | ₩3,718 | ₩3,852 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,785 | ₩3,879 | ₩3,732 | ₩3,759 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,705 | ₩3,812 | ₩3,632 | ₩3,718 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,772 | ₩3,866 | ₩3,638 | ₩3,692 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,759 | ₩3,805 | ₩3,705 | ₩3,772 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,732 | ₩4,213 | ₩3,732 | ₩3,825 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,745 | ₩3,812 | ₩3,585 | ₩3,779 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,053 | ₩4,100 | ₩3,772 | ₩3,812 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,254 | ₩4,254 | ₩3,946 | ₩3,986 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,013 | ₩4,334 | ₩3,999 | ₩4,187 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,080 | ₩4,344 | ₩3,866 | ₩4,039 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,759 | ₩3,959 | ₩3,759 | ₩3,932 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,745 | ₩3,799 | ₩3,665 | ₩3,759 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,812 | ₩3,932 | ₩3,787 | ₩3,852 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,080 | ₩4,080 | ₩3,772 | ₩3,906 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,093 | ₩4,213 | ₩4,093 | ₩4,160 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,973 | ₩4,133 | ₩3,973 | ₩4,093 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,173 | ₩4,200 | ₩4,013 | ₩4,053 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,093 | ₩4,126 | ₩3,932 | ₩4,053 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,120 | ₩4,254 | ₩4,039 | ₩4,133 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,227 | ₩4,287 | ₩4,053 | ₩4,120 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,320 | ₩4,414 | ₩4,120 | ₩4,200 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,361 | ₩4,361 | ₩4,146 | ₩4,240 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,414 | ₩4,561 | ₩4,294 | ₩4,374 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,441 | ₩4,561 | ₩4,387 | ₩4,441 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,481 | ₩4,575 | ₩4,294 | ₩4,454 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,735 | ₩4,786 | ₩4,468 | ₩4,494 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,842 | ₩4,842 | ₩4,548 | ₩4,575 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,869 | ₩4,962 | ₩4,655 | ₩4,695 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,414 | ₩4,917 | ₩4,414 | ₩4,789 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,240 | ₩4,534 | ₩4,240 | ₩4,307 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,695 | ₩4,715 | ₩4,254 | ₩4,334 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,227 | ₩4,829 | ₩4,187 | ₩4,735 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,932 | ₩4,332 | ₩3,839 | ₩4,093 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,240 | ₩4,320 | ₩3,879 | ₩3,892 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,812 | ₩4,106 | ₩3,812 | ₩4,093 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,879 | ₩4,039 | ₩3,692 | ₩3,732 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,026 | ₩4,026 | ₩3,652 | ₩3,932 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,013 | ₩4,160 | ₩3,866 | ₩4,106 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,213 | ₩4,280 | ₩3,906 | ₩3,946 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,187 | ₩4,441 | ₩4,160 | ₩4,213 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,120 | ₩4,601 | ₩4,053 | ₩4,307 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,213 | ₩4,240 | ₩3,946 | ₩4,227 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,187 | ₩4,307 | ₩3,949 | ₩4,013 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,959 | ₩4,280 | ₩3,866 | ₩4,093 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,829 | ₩4,829 | ₩4,160 | ₩4,213 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,949 | ₩5,150 | ₩4,789 | ₩4,989 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,217 | ₩5,324 | ₩5,106 | ₩5,270 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,210 | ₩5,302 | ₩5,059 | ₩5,110 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,551 | ₩5,671 | ₩5,243 | ₩5,324 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,645 | ₩5,825 | ₩5,578 | ₩5,631 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,484 | ₩5,805 | ₩5,310 | ₩5,631 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,979 | ₩5,979 | ₩5,417 | ₩5,578 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,019 | ₩6,313 | ₩5,952 | ₩6,073 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,420 | ₩6,715 | ₩5,765 | ₩5,925 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,594 | ₩6,795 | ₩6,153 | ₩6,206 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,594 | ₩7,022 | ₩6,447 | ₩6,688 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,621 | ₩7,155 | ₩6,541 | ₩6,554 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,420 | ₩6,862 | ₩6,273 | ₩6,527 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,875 | ₩7,156 | ₩6,376 | ₩6,648 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,156 | ₩7,276 | ₩6,551 | ₩6,715 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,303 | ₩7,999 | ₩7,116 | ₩7,196 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,025 | ₩8,039 | ₩7,517 | ₩7,771 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,694 | ₩8,721 | ₩7,852 | ₩8,320 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩8,989 | ₩9,149 | ₩8,132 | ₩8,280 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,042 | ₩9,323 | ₩8,561 | ₩9,082 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩11,028 | ₩11,028 | ₩8,828 | ₩8,989 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,343 | ₩11,677 | ₩9,831 | ₩10,273 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,376 | ₩12,894 | ₩9,216 | ₩11,650 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,815 | ₩9,457 | ₩8,480 | ₩9,350 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,032 | ₩10,540 | ₩8,360 | ₩9,122 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,122 | ₩10,366 | ₩8,353 | ₩10,005 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,059 | ₩10,433 | ₩8,507 | ₩8,627 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,042 | ₩11,570 | ₩8,828 | ₩10,460 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,105 | ₩12,573 | ₩9,109 | ₩9,243 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,406 | ₩12,761 | ₩10,400 | ₩11,851 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,778 | ₩10,834 | ₩8,400 | ₩10,513 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,898 | ₩13,108 | ₩9,590 | ₩9,938 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,561 | ₩11,169 | ₩8,226 | ₩10,527 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,561 | ₩9,952 | ₩7,704 | ₩9,055 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,785 | ₩8,092 | ₩6,889 | ₩7,544 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,394 | ₩8,132 | ₩6,367 | ₩7,169 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,752 | ₩6,394 | ₩5,752 | ₩6,327 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,538 | ₩5,950 | ₩5,254 | ₩5,845 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,297 | ₩5,669 | ₩5,123 | ₩5,538 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,447 | ₩6,915 | ₩5,150 | ₩5,444 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,554 | ₩6,688 | ₩6,019 | ₩6,126 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,581 | ₩7,022 | ₩6,287 | ₩6,688 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,233 | ₩6,835 | ₩6,019 | ₩6,594 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,139 | ₩6,260 | ₩5,444 | ₩6,220 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,818 | ₩6,541 | ₩5,818 | ₩6,220 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,360 | ₩5,859 | ₩5,206 | ₩5,778 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,939 | ₩5,939 | ₩5,150 | ₩5,190 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,711 | ₩6,019 | ₩5,484 | ₩5,952 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,765 | ₩5,845 | ₩5,417 | ₩5,591 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,206 | ₩6,220 | ₩5,631 | ₩5,859 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,872 | ₩6,260 | ₩5,796 | ₩6,220 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,685 | ₩6,057 | ₩5,538 | ₩5,912 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,885 | ₩6,019 | ₩5,257 | ₩5,685 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,340 | ₩6,407 | ₩5,818 | ₩5,872 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,822 | ₩6,868 | ₩6,099 | ₩6,461 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,103 | ₩7,424 | ₩6,228 | ₩6,367 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,357 | ₩8,694 | ₩6,688 | ₩7,143 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,835 | ₩6,996 | ₩6,474 | ₩6,648 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,848 | ₩7,022 | ₩6,407 | ₩6,554 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,169 | ₩7,355 | ₩6,367 | ₩6,594 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,748 | ₩8,748 | ₩7,557 | ₩7,825 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,173 | ₩9,015 | ₩7,852 | ₩8,494 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,377 | ₩9,176 | ₩5,350 | ₩8,507 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,645 | ₩6,019 | ₩5,150 | ₩5,324 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,695 | ₩5,671 | ₩4,548 | ₩5,457 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,029 | ₩5,451 | ₩4,655 | ₩4,855 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,310 | ₩5,737 | ₩4,969 | ₩5,016 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,738 | ₩5,875 | ₩4,936 | ₩5,444 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,564 | ₩5,765 | ₩5,111 | ₩5,564 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,818 | ₩6,260 | ₩5,618 | ₩5,658 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,083 | ₩5,992 | ₩4,936 | ₩5,818 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,484 | ₩5,671 | ₩5,150 | ₩5,190 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,775 | ₩5,471 | ₩4,655 | ₩5,270 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,748 | ₩5,083 | ₩4,414 | ₩4,575 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,110 | ₩5,350 | ₩4,575 | ₩4,628 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,591 | ₩5,765 | ₩5,150 | ₩5,190 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,166 | ₩6,672 | ₩5,591 | ₩5,725 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,273 | ₩6,646 | ₩5,986 | ₩6,073 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,474 | ₩6,621 | ₩5,765 | ₩6,367 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,688 | ₩7,077 | ₩6,180 | ₩6,233 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,220 | ₩6,848 | ₩6,086 | ₩6,795 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,808 | ₩6,942 | ₩6,354 | ₩6,354 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,889 | ₩7,317 | ₩6,889 | ₩6,942 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,715 | ₩7,169 | ₩6,327 | ₩6,929 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,557 | ₩7,691 | ₩6,420 | ₩6,621 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,052 | ₩8,226 | ₩7,236 | ₩7,330 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,106 | ₩8,708 | ₩7,985 | ₩7,999 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,079 | ₩8,427 | ₩7,838 | ₩8,052 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,504 | ₩8,494 | ₩7,418 | ₩8,039 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,811 | ₩8,520 | ₩7,624 | ₩7,624 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,734 | ₩9,015 | ₩7,825 | ₩8,306 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,336 | ₩9,631 | ₩8,534 | ₩8,694 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,360 | ₩9,684 | ₩8,360 | ₩9,002 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,651 | ₩9,403 | ₩7,624 | ₩8,868 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,972 | ₩8,427 | ₩7,597 | ₩8,427 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,520 | ₩9,303 | ₩8,039 | ₩8,226 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,413 | ₩9,192 | ₩8,253 | ₩8,721 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,317 | ₩8,253 | ₩7,317 | ₩8,239 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,638 | ₩7,825 | ₩6,889 | ₩7,490 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,691 | ₩8,360 | ₩7,370 | ₩7,704 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,387 | ₩8,668 | ₩7,731 | ₩7,825 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,320 | ₩9,261 | ₩8,092 | ₩8,668 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,467 | ₩8,922 | ₩7,557 | ₩8,092 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,162 | ₩10,166 | ₩8,320 | ₩8,333 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,570 | ₩11,771 | ₩8,587 | ₩8,734 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,313 | ₩13,202 | ₩9,791 | ₩12,065 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,775 | ₩11,369 | ₩8,708 | ₩9,925 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,494 | ₩9,296 | ₩8,253 | ₩8,694 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,253 | ₩8,734 | ₩7,143 | ₩8,400 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,852 | ₩9,029 | ₩7,517 | ₩7,517 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,055 | ₩10,888 | ₩7,624 | ₩8,146 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,360 | ₩9,483 | ₩7,704 | ₩9,015 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,795 | ₩8,962 | ₩6,327 | ₩8,306 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,902 | ₩7,330 | ₩6,206 | ₩6,675 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,758 | ₩7,852 | ₩5,925 | ₩7,009 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,266 | ₩8,748 | ₩7,571 | ₩7,597 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,972 | ₩8,962 | ₩7,490 | ₩8,306 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,253 | ₩8,694 | ₩7,684 | ₩7,925 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,139 | ₩11,289 | ₩8,601 | ₩9,791 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,032 | ₩9,711 | ₩6,032 | ₩9,109 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,300 | ₩6,648 | ₩5,511 | ₩5,952 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,126 | ₩6,800 | ₩5,859 | ₩6,019 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,554 | ₩7,250 | ₩6,233 | ₩6,782 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,889 | ₩7,624 | ₩6,422 | ₩6,474 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,461 | ₩6,996 | ₩5,698 | ₩6,996 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,287 | ₩7,745 | ₩6,193 | ₩6,848 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,832 | ₩7,236 | ₩5,484 | ₩6,180 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,484 | ₩6,394 | ₩5,132 | ₩6,019 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,123 | ₩5,511 | ₩4,815 | ₩5,444 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,153 | ₩6,153 | ₩5,003 | ₩5,283 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,554 | ₩7,212 | ₩5,925 | ₩7,076 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,380 | ₩8,895 | ₩5,792 | ₩6,675 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,685 | ₩6,340 | ₩5,150 | ₩5,431 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,019 | ₩6,184 | ₩5,016 | ₩5,497 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,056 | ₩7,089 | ₩5,056 | ₩6,019 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,682 | ₩5,404 | ₩4,106 | ₩5,243 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,073 | ₩6,287 | ₩4,160 | ₩4,775 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,407 | ₩6,675 | ₩5,390 | ₩6,073 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,685 | ₩9,898 | ₩5,217 | ₩6,768 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,905 | ₩6,016 | ₩4,724 | ₩5,190 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,334 | ₩6,608 | ₩4,280 | ₩5,658 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,254 | ₩4,839 | ₩3,959 | ₩4,106 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,283 | ₩5,283 | ₩3,946 | ₩4,227 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,016 | ₩5,350 | ₩4,106 | ₩5,203 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,554 | ₩6,153 | ₩4,508 | ₩5,578 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,401 | ₩4,829 | ₩3,411 | ₩4,173 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,705 | ₩4,869 | ₩3,504 | ₩4,401 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,769 | ₩3,879 | ₩2,662 | ₩3,732 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,394 | ₩2,929 | ₩2,381 | ₩2,809 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,408 | ₩2,541 | ₩2,113 | ₩2,501 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,460 | ₩2,635 | ₩2,460 | ₩2,582 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,301 | ₩2,595 | ₩2,154 | ₩2,595 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,154 | ₩2,314 | ₩2,073 | ₩2,301 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,087 | ₩2,220 | ₩2,020 | ₩2,127 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,194 | ₩2,194 | ₩2,073 | ₩2,113 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,140 | ₩2,220 | ₩2,140 | ₩2,194 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,046 | ₩2,140 | ₩1,949 | ₩2,100 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,953 | ₩2,071 | ₩1,873 | ₩2,046 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,993 | ₩2,006 | ₩1,913 | ₩2,006 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,020 | ₩2,020 | ₩1,886 | ₩1,913 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,167 | ₩2,208 | ₩1,899 | ₩1,913 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,234 | ₩2,247 | ₩2,145 | ₩2,167 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,180 | ₩2,274 | ₩2,154 | ₩2,234 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,207 | ₩2,322 | ₩2,140 | ₩2,247 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,167 | ₩2,274 | ₩2,048 | ₩2,207 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,220 | ₩2,250 | ₩2,154 | ₩2,167 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,220 | ₩2,341 | ₩2,113 | ₩2,261 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,194 | ₩2,261 | ₩2,147 | ₩2,207 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,154 | ₩2,381 | ₩2,154 | ₩2,274 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,006 | ₩2,234 | ₩1,913 | ₩2,167 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,648 | ₩2,876 | ₩2,089 | ₩2,100 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,568 | ₩2,635 | ₩2,448 | ₩2,568 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,675 | ₩2,762 | ₩2,475 | ₩2,488 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,796 | ₩2,809 | ₩2,675 | ₩2,755 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,729 | ₩2,822 | ₩2,729 | ₩2,755 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,809 | ₩2,903 | ₩2,715 | ₩2,769 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,983 | ₩2,983 | ₩2,675 | ₩2,836 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,983 | ₩3,007 | ₩2,809 | ₩2,822 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,063 | ₩3,103 | ₩3,010 | ₩3,036 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,010 | ₩3,063 | ₩2,956 | ₩3,023 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,782 | ₩2,983 | ₩2,775 | ₩2,943 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,929 | ₩2,943 | ₩2,702 | ₩2,822 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,983 | ₩3,117 | ₩2,969 | ₩3,023 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,916 | ₩3,157 | ₩2,862 | ₩3,050 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,916 | ₩3,050 | ₩2,836 | ₩2,836 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,317 | ₩3,317 | ₩2,956 | ₩3,023 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,117 | ₩3,384 | ₩3,117 | ₩3,277 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,916 | ₩3,143 | ₩2,782 | ₩3,036 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,023 | ₩3,181 | ₩2,916 | ₩3,050 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,277 | ₩3,290 | ₩2,907 | ₩2,943 | -10.20% | 8.7만 |
|---|