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 | ₩3,071 | ₩3,138 | ₩2,898 | ₩2,918 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,165 | ₩3,272 | ₩2,912 | ₩2,991 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,178 | ₩3,245 | ₩3,058 | ₩3,245 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,352 | ₩3,392 | ₩3,198 | ₩3,272 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,125 | ₩3,392 | ₩2,978 | ₩3,285 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,192 | ₩3,205 | ₩3,045 | ₩3,085 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,352 | ₩3,412 | ₩3,031 | ₩3,071 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,485 | ₩3,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,365 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,686 | ₩3,686 | ₩3,385 | ₩3,485 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,859 | ₩3,859 | ₩3,619 | ₩3,632 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,846 | ₩3,926 | ₩3,779 | ₩3,899 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,792 | ₩3,939 | ₩3,752 | ₩3,833 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,193 | ₩4,200 | ₩3,833 | ₩3,886 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,979 | ₩4,273 | ₩3,939 | ₩4,193 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,886 | ₩3,933 | ₩3,833 | ₩3,899 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,806 | ₩3,859 | ₩3,712 | ₩3,846 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,779 | ₩3,873 | ₩3,726 | ₩3,752 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,699 | ₩3,806 | ₩3,626 | ₩3,712 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,766 | ₩3,859 | ₩3,632 | ₩3,686 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,752 | ₩3,799 | ₩3,699 | ₩3,766 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,726 | ₩4,206 | ₩3,726 | ₩3,819 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,739 | ₩3,806 | ₩3,579 | ₩3,772 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,046 | ₩4,093 | ₩3,766 | ₩3,806 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,247 | ₩4,247 | ₩3,939 | ₩3,979 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,006 | ₩4,327 | ₩3,993 | ₩4,180 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,073 | ₩4,337 | ₩3,859 | ₩4,033 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,752 | ₩3,953 | ₩3,752 | ₩3,926 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,739 | ₩3,792 | ₩3,659 | ₩3,752 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,806 | ₩3,926 | ₩3,780 | ₩3,846 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,073 | ₩4,073 | ₩3,766 | ₩3,899 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,086 | ₩4,206 | ₩4,086 | ₩4,153 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,966 | ₩4,126 | ₩3,966 | ₩4,086 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,166 | ₩4,193 | ₩4,006 | ₩4,046 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,086 | ₩4,120 | ₩3,926 | ₩4,046 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,113 | ₩4,247 | ₩4,033 | ₩4,126 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,220 | ₩4,280 | ₩4,046 | ₩4,113 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,313 | ₩4,407 | ₩4,113 | ₩4,193 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,353 | ₩4,353 | ₩4,140 | ₩4,233 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,407 | ₩4,554 | ₩4,287 | ₩4,367 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,433 | ₩4,554 | ₩4,380 | ₩4,433 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,474 | ₩4,567 | ₩4,287 | ₩4,447 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,727 | ₩4,778 | ₩4,460 | ₩4,487 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,834 | ₩4,834 | ₩4,540 | ₩4,567 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,861 | ₩4,954 | ₩4,647 | ₩4,687 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,407 | ₩4,909 | ₩4,407 | ₩4,781 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,233 | ₩4,527 | ₩4,233 | ₩4,300 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,687 | ₩4,707 | ₩4,247 | ₩4,327 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,220 | ₩4,821 | ₩4,180 | ₩4,727 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,926 | ₩4,325 | ₩3,833 | ₩4,086 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,233 | ₩4,313 | ₩3,873 | ₩3,886 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,806 | ₩4,100 | ₩3,806 | ₩4,086 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,873 | ₩4,033 | ₩3,686 | ₩3,726 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,019 | ₩4,019 | ₩3,646 | ₩3,926 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,006 | ₩4,153 | ₩3,859 | ₩4,100 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,206 | ₩4,273 | ₩3,899 | ₩3,939 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,180 | ₩4,433 | ₩4,153 | ₩4,206 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,113 | ₩4,594 | ₩4,046 | ₩4,300 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,206 | ₩4,233 | ₩3,939 | ₩4,220 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,180 | ₩4,300 | ₩3,942 | ₩4,006 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,953 | ₩4,273 | ₩3,859 | ₩4,086 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,821 | ₩4,821 | ₩4,153 | ₩4,206 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,941 | ₩5,141 | ₩4,781 | ₩4,981 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,208 | ₩5,315 | ₩5,097 | ₩5,261 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,201 | ₩5,293 | ₩5,050 | ₩5,101 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,542 | ₩5,662 | ₩5,235 | ₩5,315 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,635 | ₩5,816 | ₩5,569 | ₩5,622 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,475 | ₩5,796 | ₩5,301 | ₩5,622 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,969 | ₩5,969 | ₩5,408 | ₩5,569 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,009 | ₩6,303 | ₩5,942 | ₩6,063 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,410 | ₩6,704 | ₩5,755 | ₩5,916 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,583 | ₩6,784 | ₩6,143 | ₩6,196 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,583 | ₩7,011 | ₩6,437 | ₩6,677 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,610 | ₩7,143 | ₩6,530 | ₩6,543 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,410 | ₩6,850 | ₩6,263 | ₩6,517 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,864 | ₩7,144 | ₩6,366 | ₩6,637 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,144 | ₩7,264 | ₩6,541 | ₩6,704 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,291 | ₩7,986 | ₩7,104 | ₩7,184 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,012 | ₩8,026 | ₩7,505 | ₩7,759 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,680 | ₩8,707 | ₩7,839 | ₩8,306 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩8,974 | ₩9,134 | ₩8,119 | ₩8,266 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,027 | ₩9,308 | ₩8,546 | ₩9,067 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩11,010 | ₩11,010 | ₩8,814 | ₩8,974 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,324 | ₩11,658 | ₩9,815 | ₩10,256 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,361 | ₩12,873 | ₩9,201 | ₩11,631 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,800 | ₩9,441 | ₩8,466 | ₩9,334 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,015 | ₩10,523 | ₩8,346 | ₩9,107 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,107 | ₩10,349 | ₩8,339 | ₩9,989 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,042 | ₩10,416 | ₩8,493 | ₩8,613 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,027 | ₩11,551 | ₩8,814 | ₩10,443 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,085 | ₩12,553 | ₩9,094 | ₩9,227 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,389 | ₩12,740 | ₩10,383 | ₩11,831 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,762 | ₩10,817 | ₩8,386 | ₩10,496 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,882 | ₩13,087 | ₩9,575 | ₩9,922 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,546 | ₩11,150 | ₩8,213 | ₩10,509 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,546 | ₩9,935 | ₩7,692 | ₩9,041 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,772 | ₩8,079 | ₩6,877 | ₩7,532 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,383 | ₩8,119 | ₩6,356 | ₩7,158 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,742 | ₩6,383 | ₩5,742 | ₩6,316 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,528 | ₩5,940 | ₩5,245 | ₩5,836 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,288 | ₩5,659 | ₩5,115 | ₩5,528 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,437 | ₩6,904 | ₩5,141 | ₩5,435 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,543 | ₩6,677 | ₩6,009 | ₩6,116 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,570 | ₩7,011 | ₩6,276 | ₩6,677 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,223 | ₩6,824 | ₩6,009 | ₩6,583 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,129 | ₩6,250 | ₩5,435 | ₩6,210 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,809 | ₩6,530 | ₩5,809 | ₩6,210 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,351 | ₩5,849 | ₩5,197 | ₩5,769 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,929 | ₩5,929 | ₩5,141 | ₩5,181 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,702 | ₩6,009 | ₩5,475 | ₩5,942 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,755 | ₩5,836 | ₩5,408 | ₩5,582 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,196 | ₩6,210 | ₩5,622 | ₩5,849 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,862 | ₩6,250 | ₩5,786 | ₩6,210 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,675 | ₩6,047 | ₩5,528 | ₩5,902 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,876 | ₩6,009 | ₩5,248 | ₩5,675 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,330 | ₩6,396 | ₩5,809 | ₩5,862 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,810 | ₩6,857 | ₩6,089 | ₩6,450 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,091 | ₩7,411 | ₩6,218 | ₩6,356 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,345 | ₩8,680 | ₩6,677 | ₩7,131 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,824 | ₩6,984 | ₩6,463 | ₩6,637 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,837 | ₩7,011 | ₩6,396 | ₩6,543 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,158 | ₩7,343 | ₩6,356 | ₩6,583 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,733 | ₩8,733 | ₩7,545 | ₩7,812 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,159 | ₩9,000 | ₩7,839 | ₩8,480 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,368 | ₩9,161 | ₩5,342 | ₩8,493 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,635 | ₩6,009 | ₩5,141 | ₩5,315 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,687 | ₩5,662 | ₩4,540 | ₩5,448 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,021 | ₩5,442 | ₩4,647 | ₩4,847 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,301 | ₩5,727 | ₩4,961 | ₩5,008 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,729 | ₩5,865 | ₩4,928 | ₩5,435 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,555 | ₩5,755 | ₩5,102 | ₩5,555 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,809 | ₩6,250 | ₩5,609 | ₩5,649 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,074 | ₩5,983 | ₩4,928 | ₩5,809 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,475 | ₩5,662 | ₩5,141 | ₩5,181 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,767 | ₩5,462 | ₩4,647 | ₩5,261 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,741 | ₩5,074 | ₩4,407 | ₩4,567 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,101 | ₩5,342 | ₩4,567 | ₩4,620 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,582 | ₩5,755 | ₩5,141 | ₩5,181 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,156 | ₩6,661 | ₩5,582 | ₩5,715 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,263 | ₩6,636 | ₩5,976 | ₩6,063 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,463 | ₩6,610 | ₩5,755 | ₩6,356 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,677 | ₩7,065 | ₩6,169 | ₩6,223 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,210 | ₩6,837 | ₩6,076 | ₩6,784 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,797 | ₩6,931 | ₩6,343 | ₩6,343 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,877 | ₩7,305 | ₩6,877 | ₩6,931 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,704 | ₩7,158 | ₩6,316 | ₩6,917 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,545 | ₩7,678 | ₩6,410 | ₩6,610 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,039 | ₩8,213 | ₩7,224 | ₩7,318 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,092 | ₩8,693 | ₩7,972 | ₩7,986 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,066 | ₩8,413 | ₩7,825 | ₩8,039 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,491 | ₩8,480 | ₩7,406 | ₩8,026 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,799 | ₩8,506 | ₩7,612 | ₩7,612 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,720 | ₩9,000 | ₩7,812 | ₩8,293 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,321 | ₩9,615 | ₩8,520 | ₩8,680 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,346 | ₩9,668 | ₩8,346 | ₩8,987 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,638 | ₩9,388 | ₩7,612 | ₩8,854 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,959 | ₩8,413 | ₩7,585 | ₩8,413 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,506 | ₩9,288 | ₩8,026 | ₩8,213 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,400 | ₩9,177 | ₩8,239 | ₩8,707 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,305 | ₩8,239 | ₩7,305 | ₩8,226 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,625 | ₩7,812 | ₩6,877 | ₩7,478 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,678 | ₩8,346 | ₩7,358 | ₩7,692 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,373 | ₩8,653 | ₩7,718 | ₩7,812 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,306 | ₩9,246 | ₩8,079 | ₩8,653 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,453 | ₩8,907 | ₩7,545 | ₩8,079 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,147 | ₩10,149 | ₩8,306 | ₩8,319 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,551 | ₩11,751 | ₩8,573 | ₩8,720 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,296 | ₩13,180 | ₩9,775 | ₩12,045 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,760 | ₩11,351 | ₩8,693 | ₩9,909 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,480 | ₩9,281 | ₩8,239 | ₩8,680 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,239 | ₩8,720 | ₩7,131 | ₩8,386 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,839 | ₩9,014 | ₩7,505 | ₩7,505 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,041 | ₩10,870 | ₩7,612 | ₩8,132 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,346 | ₩9,468 | ₩7,692 | ₩9,000 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,784 | ₩8,947 | ₩6,316 | ₩8,293 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,891 | ₩7,318 | ₩6,196 | ₩6,664 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,745 | ₩7,839 | ₩5,916 | ₩6,997 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,253 | ₩8,733 | ₩7,558 | ₩7,585 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,959 | ₩8,947 | ₩7,478 | ₩8,293 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,239 | ₩8,680 | ₩7,672 | ₩7,912 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,122 | ₩11,271 | ₩8,586 | ₩9,775 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,023 | ₩9,695 | ₩6,023 | ₩9,094 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,290 | ₩6,637 | ₩5,502 | ₩5,942 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,116 | ₩6,789 | ₩5,849 | ₩6,009 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,543 | ₩7,238 | ₩6,223 | ₩6,770 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,877 | ₩7,612 | ₩6,411 | ₩6,463 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,450 | ₩6,984 | ₩5,689 | ₩6,984 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,276 | ₩7,732 | ₩6,183 | ₩6,837 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,822 | ₩7,224 | ₩5,475 | ₩6,169 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,475 | ₩6,383 | ₩5,124 | ₩6,009 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,115 | ₩5,502 | ₩4,807 | ₩5,435 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,143 | ₩6,143 | ₩4,994 | ₩5,275 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,543 | ₩7,200 | ₩5,916 | ₩7,064 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,370 | ₩8,880 | ₩5,782 | ₩6,664 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,675 | ₩6,330 | ₩5,141 | ₩5,422 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,009 | ₩6,173 | ₩5,008 | ₩5,488 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,048 | ₩7,078 | ₩5,048 | ₩6,009 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,674 | ₩5,395 | ₩4,100 | ₩5,235 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,063 | ₩6,276 | ₩4,153 | ₩4,767 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,396 | ₩6,664 | ₩5,382 | ₩6,063 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,675 | ₩9,882 | ₩5,208 | ₩6,757 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,896 | ₩6,007 | ₩4,717 | ₩5,181 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,327 | ₩6,597 | ₩4,273 | ₩5,649 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,247 | ₩4,831 | ₩3,953 | ₩4,100 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,275 | ₩5,275 | ₩3,939 | ₩4,220 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,008 | ₩5,342 | ₩4,100 | ₩5,195 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,547 | ₩6,143 | ₩4,500 | ₩5,569 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,393 | ₩4,821 | ₩3,405 | ₩4,166 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,699 | ₩4,861 | ₩3,499 | ₩4,393 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,764 | ₩3,873 | ₩2,657 | ₩3,726 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,390 | ₩2,924 | ₩2,377 | ₩2,804 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,404 | ₩2,537 | ₩2,110 | ₩2,497 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,456 | ₩2,631 | ₩2,456 | ₩2,577 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,297 | ₩2,591 | ₩2,150 | ₩2,591 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,150 | ₩2,310 | ₩2,070 | ₩2,297 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,083 | ₩2,217 | ₩2,016 | ₩2,123 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,110 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,137 | ₩2,217 | ₩2,137 | ₩2,190 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,043 | ₩2,137 | ₩1,946 | ₩2,097 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,950 | ₩2,067 | ₩1,870 | ₩2,043 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,990 | ₩2,003 | ₩1,910 | ₩2,003 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,016 | ₩2,016 | ₩1,883 | ₩1,910 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,163 | ₩2,205 | ₩1,896 | ₩1,910 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,230 | ₩2,243 | ₩2,142 | ₩2,163 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,177 | ₩2,270 | ₩2,150 | ₩2,230 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,203 | ₩2,318 | ₩2,137 | ₩2,243 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,163 | ₩2,270 | ₩2,044 | ₩2,203 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,217 | ₩2,246 | ₩2,150 | ₩2,163 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,217 | ₩2,337 | ₩2,110 | ₩2,257 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,190 | ₩2,257 | ₩2,143 | ₩2,203 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,150 | ₩2,377 | ₩2,150 | ₩2,270 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,003 | ₩2,230 | ₩1,910 | ₩2,163 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,644 | ₩2,871 | ₩2,086 | ₩2,097 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,564 | ₩2,631 | ₩2,444 | ₩2,564 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,671 | ₩2,758 | ₩2,470 | ₩2,484 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,791 | ₩2,804 | ₩2,671 | ₩2,751 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,724 | ₩2,818 | ₩2,724 | ₩2,751 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,804 | ₩2,898 | ₩2,711 | ₩2,764 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,978 | ₩2,978 | ₩2,671 | ₩2,831 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,978 | ₩3,002 | ₩2,804 | ₩2,818 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,058 | ₩3,098 | ₩3,005 | ₩3,031 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,005 | ₩3,058 | ₩2,951 | ₩3,018 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,778 | ₩2,978 | ₩2,771 | ₩2,938 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,924 | ₩2,938 | ₩2,697 | ₩2,818 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,978 | ₩3,111 | ₩2,965 | ₩3,018 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,911 | ₩3,151 | ₩2,858 | ₩3,045 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,911 | ₩3,045 | ₩2,831 | ₩2,831 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,312 | ₩3,312 | ₩2,951 | ₩3,018 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,111 | ₩3,379 | ₩3,111 | ₩3,272 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,911 | ₩3,138 | ₩2,778 | ₩3,031 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,018 | ₩3,176 | ₩2,911 | ₩3,045 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,272 | ₩3,285 | ₩2,902 | ₩2,938 | -10.20% | 8.7만 |
|---|