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 | ₩3,073 | ₩3,139 | ₩2,899 | ₩2,919 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,166 | ₩3,273 | ₩2,914 | ₩2,992 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,179 | ₩3,246 | ₩3,059 | ₩3,246 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,353 | ₩3,393 | ₩3,199 | ₩3,273 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,126 | ₩3,393 | ₩2,979 | ₩3,286 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,193 | ₩3,206 | ₩3,046 | ₩3,086 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,353 | ₩3,413 | ₩3,032 | ₩3,073 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,487 | ₩3,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,366 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,687 | ₩3,687 | ₩3,386 | ₩3,487 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,861 | ₩3,861 | ₩3,620 | ₩3,634 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,847 | ₩3,927 | ₩3,781 | ₩3,901 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,794 | ₩3,941 | ₩3,754 | ₩3,834 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,195 | ₩4,201 | ₩3,834 | ₩3,887 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,981 | ₩4,275 | ₩3,941 | ₩4,195 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,887 | ₩3,934 | ₩3,834 | ₩3,901 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,807 | ₩3,861 | ₩3,714 | ₩3,847 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,781 | ₩3,874 | ₩3,727 | ₩3,754 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,700 | ₩3,807 | ₩3,627 | ₩3,714 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,767 | ₩3,861 | ₩3,634 | ₩3,687 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,754 | ₩3,801 | ₩3,700 | ₩3,767 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,727 | ₩4,208 | ₩3,727 | ₩3,821 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,740 | ₩3,807 | ₩3,580 | ₩3,774 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,048 | ₩4,094 | ₩3,767 | ₩3,807 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,248 | ₩4,248 | ₩3,941 | ₩3,981 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,008 | ₩4,328 | ₩3,994 | ₩4,181 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,074 | ₩4,339 | ₩3,861 | ₩4,034 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,754 | ₩3,954 | ₩3,754 | ₩3,927 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,740 | ₩3,794 | ₩3,660 | ₩3,754 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,807 | ₩3,927 | ₩3,782 | ₩3,847 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,074 | ₩4,074 | ₩3,767 | ₩3,901 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,088 | ₩4,208 | ₩4,088 | ₩4,155 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,968 | ₩4,128 | ₩3,968 | ₩4,088 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,168 | ₩4,195 | ₩4,008 | ₩4,048 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,088 | ₩4,121 | ₩3,927 | ₩4,048 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,115 | ₩4,248 | ₩4,034 | ₩4,128 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,221 | ₩4,281 | ₩4,048 | ₩4,115 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,315 | ₩4,408 | ₩4,115 | ₩4,195 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,355 | ₩4,355 | ₩4,141 | ₩4,235 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,408 | ₩4,555 | ₩4,288 | ₩4,368 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,435 | ₩4,555 | ₩4,382 | ₩4,435 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,475 | ₩4,569 | ₩4,288 | ₩4,448 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,729 | ₩4,780 | ₩4,462 | ₩4,489 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,836 | ₩4,836 | ₩4,542 | ₩4,569 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,863 | ₩4,956 | ₩4,649 | ₩4,689 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,408 | ₩4,911 | ₩4,408 | ₩4,782 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,235 | ₩4,529 | ₩4,235 | ₩4,302 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,689 | ₩4,709 | ₩4,248 | ₩4,328 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,221 | ₩4,823 | ₩4,181 | ₩4,729 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,927 | ₩4,327 | ₩3,834 | ₩4,088 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,235 | ₩4,315 | ₩3,874 | ₩3,887 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,807 | ₩4,101 | ₩3,807 | ₩4,088 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,874 | ₩4,034 | ₩3,687 | ₩3,727 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,021 | ₩4,021 | ₩3,647 | ₩3,927 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,008 | ₩4,155 | ₩3,861 | ₩4,101 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,208 | ₩4,275 | ₩3,901 | ₩3,941 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,181 | ₩4,435 | ₩4,155 | ₩4,208 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,115 | ₩4,595 | ₩4,048 | ₩4,302 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,208 | ₩4,235 | ₩3,941 | ₩4,221 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,181 | ₩4,302 | ₩3,944 | ₩4,008 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,954 | ₩4,275 | ₩3,861 | ₩4,088 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,823 | ₩4,823 | ₩4,155 | ₩4,208 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,943 | ₩5,143 | ₩4,782 | ₩4,983 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,210 | ₩5,317 | ₩5,099 | ₩5,263 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,203 | ₩5,295 | ₩5,052 | ₩5,103 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,544 | ₩5,664 | ₩5,237 | ₩5,317 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,637 | ₩5,818 | ₩5,571 | ₩5,624 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,477 | ₩5,798 | ₩5,303 | ₩5,624 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,971 | ₩5,971 | ₩5,410 | ₩5,571 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,011 | ₩6,305 | ₩5,945 | ₩6,065 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,412 | ₩6,706 | ₩5,758 | ₩5,918 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,586 | ₩6,786 | ₩6,145 | ₩6,198 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,586 | ₩7,013 | ₩6,439 | ₩6,679 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,613 | ₩7,146 | ₩6,532 | ₩6,546 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,412 | ₩6,853 | ₩6,265 | ₩6,519 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,866 | ₩7,147 | ₩6,368 | ₩6,639 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,147 | ₩7,267 | ₩6,543 | ₩6,706 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,294 | ₩7,989 | ₩7,107 | ₩7,187 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,015 | ₩8,029 | ₩7,508 | ₩7,761 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,683 | ₩8,710 | ₩7,842 | ₩8,309 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩8,977 | ₩9,137 | ₩8,122 | ₩8,269 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,031 | ₩9,311 | ₩8,550 | ₩9,071 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩11,014 | ₩11,014 | ₩8,817 | ₩8,977 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,328 | ₩11,662 | ₩9,819 | ₩10,260 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,365 | ₩12,878 | ₩9,204 | ₩11,636 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,803 | ₩9,445 | ₩8,469 | ₩9,338 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,019 | ₩10,527 | ₩8,349 | ₩9,111 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,111 | ₩10,353 | ₩8,343 | ₩9,992 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,046 | ₩10,420 | ₩8,496 | ₩8,616 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,031 | ₩11,555 | ₩8,817 | ₩10,447 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,090 | ₩12,557 | ₩9,097 | ₩9,231 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,393 | ₩12,744 | ₩10,386 | ₩11,836 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,765 | ₩10,821 | ₩8,389 | ₩10,500 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,886 | ₩13,092 | ₩9,578 | ₩9,926 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,550 | ₩11,155 | ₩8,216 | ₩10,513 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,550 | ₩9,939 | ₩7,695 | ₩9,044 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,775 | ₩8,082 | ₩6,880 | ₩7,534 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,386 | ₩8,122 | ₩6,359 | ₩7,160 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,744 | ₩6,386 | ₩5,744 | ₩6,319 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,531 | ₩5,942 | ₩5,247 | ₩5,838 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,290 | ₩5,661 | ₩5,116 | ₩5,531 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,439 | ₩6,906 | ₩5,143 | ₩5,437 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,546 | ₩6,679 | ₩6,011 | ₩6,118 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,573 | ₩7,013 | ₩6,279 | ₩6,679 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,225 | ₩6,826 | ₩6,011 | ₩6,586 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,132 | ₩6,252 | ₩5,437 | ₩6,212 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,811 | ₩6,532 | ₩5,811 | ₩6,212 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,353 | ₩5,851 | ₩5,199 | ₩5,771 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,931 | ₩5,931 | ₩5,143 | ₩5,183 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,704 | ₩6,011 | ₩5,477 | ₩5,945 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,758 | ₩5,838 | ₩5,410 | ₩5,584 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,198 | ₩6,212 | ₩5,624 | ₩5,851 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,865 | ₩6,252 | ₩5,788 | ₩6,212 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,677 | ₩6,049 | ₩5,531 | ₩5,905 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,878 | ₩6,011 | ₩5,250 | ₩5,677 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,332 | ₩6,399 | ₩5,811 | ₩5,865 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,813 | ₩6,860 | ₩6,092 | ₩6,452 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,094 | ₩7,414 | ₩6,220 | ₩6,359 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,347 | ₩8,683 | ₩6,679 | ₩7,134 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,826 | ₩6,987 | ₩6,466 | ₩6,639 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,840 | ₩7,013 | ₩6,399 | ₩6,546 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,160 | ₩7,346 | ₩6,359 | ₩6,586 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,737 | ₩8,737 | ₩7,548 | ₩7,815 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,162 | ₩9,004 | ₩7,842 | ₩8,483 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,370 | ₩9,164 | ₩5,344 | ₩8,496 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,637 | ₩6,011 | ₩5,143 | ₩5,317 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,689 | ₩5,664 | ₩4,542 | ₩5,450 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,023 | ₩5,444 | ₩4,649 | ₩4,849 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,303 | ₩5,730 | ₩4,963 | ₩5,010 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,731 | ₩5,867 | ₩4,929 | ₩5,437 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,557 | ₩5,758 | ₩5,104 | ₩5,557 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,811 | ₩6,252 | ₩5,611 | ₩5,651 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,076 | ₩5,985 | ₩4,929 | ₩5,811 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,477 | ₩5,664 | ₩5,143 | ₩5,183 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,769 | ₩5,464 | ₩4,649 | ₩5,263 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,742 | ₩5,076 | ₩4,408 | ₩4,569 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,103 | ₩5,344 | ₩4,569 | ₩4,622 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,584 | ₩5,758 | ₩5,143 | ₩5,183 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,158 | ₩6,663 | ₩5,584 | ₩5,718 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,265 | ₩6,638 | ₩5,978 | ₩6,065 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,466 | ₩6,613 | ₩5,758 | ₩6,359 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,679 | ₩7,068 | ₩6,172 | ₩6,225 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,212 | ₩6,840 | ₩6,078 | ₩6,786 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,800 | ₩6,933 | ₩6,345 | ₩6,345 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,880 | ₩7,307 | ₩6,880 | ₩6,933 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,706 | ₩7,160 | ₩6,319 | ₩6,920 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,548 | ₩7,681 | ₩6,412 | ₩6,613 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,042 | ₩8,216 | ₩7,227 | ₩7,321 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,095 | ₩8,697 | ₩7,975 | ₩7,989 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,069 | ₩8,416 | ₩7,828 | ₩8,042 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,494 | ₩8,483 | ₩7,409 | ₩8,029 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,802 | ₩8,510 | ₩7,615 | ₩7,615 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,723 | ₩9,004 | ₩7,815 | ₩8,296 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,324 | ₩9,618 | ₩8,523 | ₩8,683 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,349 | ₩9,672 | ₩8,349 | ₩8,990 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,641 | ₩9,391 | ₩7,615 | ₩8,857 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,962 | ₩8,416 | ₩7,588 | ₩8,416 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,510 | ₩9,291 | ₩8,029 | ₩8,216 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,403 | ₩9,180 | ₩8,242 | ₩8,710 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,307 | ₩8,242 | ₩7,307 | ₩8,229 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,628 | ₩7,815 | ₩6,880 | ₩7,481 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,681 | ₩8,349 | ₩7,361 | ₩7,695 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,376 | ₩8,657 | ₩7,721 | ₩7,815 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,309 | ₩9,250 | ₩8,082 | ₩8,657 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,456 | ₩8,910 | ₩7,548 | ₩8,082 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,151 | ₩10,153 | ₩8,309 | ₩8,323 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,555 | ₩11,756 | ₩8,576 | ₩8,723 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,300 | ₩13,185 | ₩9,779 | ₩12,050 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,763 | ₩11,355 | ₩8,697 | ₩9,912 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,483 | ₩9,284 | ₩8,242 | ₩8,683 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,242 | ₩8,723 | ₩7,134 | ₩8,389 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,842 | ₩9,017 | ₩7,508 | ₩7,508 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,044 | ₩10,874 | ₩7,615 | ₩8,136 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,349 | ₩9,471 | ₩7,695 | ₩9,004 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,786 | ₩8,950 | ₩6,319 | ₩8,296 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,893 | ₩7,321 | ₩6,198 | ₩6,666 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,748 | ₩7,842 | ₩5,918 | ₩7,000 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,256 | ₩8,737 | ₩7,561 | ₩7,588 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,962 | ₩8,950 | ₩7,481 | ₩8,296 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,242 | ₩8,683 | ₩7,675 | ₩7,915 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,126 | ₩11,275 | ₩8,590 | ₩9,779 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,025 | ₩9,698 | ₩6,025 | ₩9,097 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,292 | ₩6,639 | ₩5,504 | ₩5,945 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,118 | ₩6,792 | ₩5,851 | ₩6,011 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,546 | ₩7,240 | ₩6,225 | ₩6,773 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,880 | ₩7,615 | ₩6,414 | ₩6,466 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,452 | ₩6,987 | ₩5,691 | ₩6,987 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,279 | ₩7,735 | ₩6,185 | ₩6,840 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,824 | ₩7,227 | ₩5,477 | ₩6,172 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,477 | ₩6,386 | ₩5,126 | ₩6,011 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,116 | ₩5,504 | ₩4,809 | ₩5,437 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,145 | ₩6,145 | ₩4,996 | ₩5,277 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,546 | ₩7,203 | ₩5,918 | ₩7,067 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,372 | ₩8,884 | ₩5,784 | ₩6,666 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,677 | ₩6,332 | ₩5,143 | ₩5,424 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,011 | ₩6,176 | ₩5,010 | ₩5,490 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,050 | ₩7,080 | ₩5,050 | ₩6,011 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,676 | ₩5,397 | ₩4,101 | ₩5,237 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,065 | ₩6,279 | ₩4,155 | ₩4,769 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,399 | ₩6,666 | ₩5,384 | ₩6,065 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,677 | ₩9,886 | ₩5,210 | ₩6,760 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,898 | ₩6,009 | ₩4,718 | ₩5,183 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,328 | ₩6,599 | ₩4,275 | ₩5,651 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,248 | ₩4,833 | ₩3,954 | ₩4,101 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,277 | ₩5,277 | ₩3,941 | ₩4,221 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,010 | ₩5,344 | ₩4,101 | ₩5,197 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,549 | ₩6,145 | ₩4,502 | ₩5,571 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,395 | ₩4,823 | ₩3,406 | ₩4,168 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,700 | ₩4,863 | ₩3,500 | ₩4,395 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,765 | ₩3,874 | ₩2,658 | ₩3,727 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,391 | ₩2,926 | ₩2,378 | ₩2,805 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,405 | ₩2,538 | ₩2,111 | ₩2,498 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,457 | ₩2,632 | ₩2,457 | ₩2,578 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,298 | ₩2,592 | ₩2,151 | ₩2,592 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,151 | ₩2,311 | ₩2,071 | ₩2,298 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,084 | ₩2,218 | ₩2,017 | ₩2,124 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,191 | ₩2,191 | ₩2,071 | ₩2,111 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,137 | ₩2,218 | ₩2,137 | ₩2,191 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,044 | ₩2,137 | ₩1,946 | ₩2,097 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,950 | ₩2,068 | ₩1,870 | ₩2,044 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,990 | ₩2,004 | ₩1,910 | ₩2,004 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,017 | ₩2,017 | ₩1,884 | ₩1,910 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,164 | ₩2,206 | ₩1,897 | ₩1,910 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,231 | ₩2,244 | ₩2,143 | ₩2,164 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,177 | ₩2,271 | ₩2,151 | ₩2,231 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,204 | ₩2,319 | ₩2,137 | ₩2,244 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,164 | ₩2,271 | ₩2,045 | ₩2,204 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,218 | ₩2,247 | ₩2,151 | ₩2,164 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,218 | ₩2,338 | ₩2,111 | ₩2,258 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,191 | ₩2,258 | ₩2,144 | ₩2,204 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,151 | ₩2,378 | ₩2,151 | ₩2,271 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,004 | ₩2,231 | ₩1,910 | ₩2,164 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,645 | ₩2,872 | ₩2,087 | ₩2,097 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,565 | ₩2,632 | ₩2,445 | ₩2,565 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,672 | ₩2,759 | ₩2,471 | ₩2,485 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,792 | ₩2,805 | ₩2,672 | ₩2,752 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,725 | ₩2,819 | ₩2,725 | ₩2,752 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,805 | ₩2,899 | ₩2,712 | ₩2,765 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,979 | ₩2,979 | ₩2,672 | ₩2,832 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,979 | ₩3,003 | ₩2,805 | ₩2,819 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,059 | ₩3,099 | ₩3,006 | ₩3,032 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,006 | ₩3,059 | ₩2,952 | ₩3,019 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,779 | ₩2,979 | ₩2,772 | ₩2,939 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,926 | ₩2,939 | ₩2,698 | ₩2,819 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,979 | ₩3,113 | ₩2,966 | ₩3,019 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,912 | ₩3,153 | ₩2,859 | ₩3,046 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,912 | ₩3,046 | ₩2,832 | ₩2,832 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,313 | ₩3,313 | ₩2,952 | ₩3,019 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,113 | ₩3,380 | ₩3,113 | ₩3,273 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,912 | ₩3,139 | ₩2,779 | ₩3,032 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,019 | ₩3,177 | ₩2,912 | ₩3,046 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,273 | ₩3,286 | ₩2,903 | ₩2,939 | -10.20% | 8.7만 |
|---|