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 | ₩3,068 | ₩3,135 | ₩2,895 | ₩2,915 | -5.00% | 15.7만 |
| 2026.10.08 | ₩3,162 | ₩3,268 | ₩2,909 | ₩2,988 | -5.49% | 32.4만 |
| 2026.10.07 | ₩3,175 | ₩3,242 | ₩3,055 | ₩3,242 | +2.10% | 13.3만 |
| 2026.10.06 | ₩3,348 | ₩3,388 | ₩3,195 | ₩3,268 | -2.39% | 24.3만 |
| 2026.10.05 | ₩3,122 | ₩3,388 | ₩2,975 | ₩3,282 | +5.13% | 48.6만 |
| 2026.10.02 | ₩3,188 | ₩3,202 | ₩3,041 | ₩3,081 | -3.35% | 43.2만 |
| 2026.10.01 | ₩3,348 | ₩3,408 | ₩3,028 | ₩3,068 | -8.37% | 78.4만 |
| 2026.09.30 | ₩3,482 | ₩3,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,362 |
| -3.45% |
| 30.2만 |
| 2026.09.29 | ₩3,682 | ₩3,682 | ₩3,382 | ₩3,482 | -5.43% | 25.6만 |
|---|
| 2026.09.28 | ₩3,855 | ₩3,855 | ₩3,615 | ₩3,628 | -5.88% | 28.5만 |
|---|
| 2026.09.25 | ₩3,842 | ₩3,922 | ₩3,775 | ₩3,895 | +1.39% | 13.7만 |
|---|
| 2026.09.24 | ₩3,789 | ₩3,935 | ₩3,748 | ₩3,829 | +1.06% | 20.6만 |
|---|
| 2026.09.23 | ₩4,189 | ₩4,195 | ₩3,829 | ₩3,882 | -7.32% | 25.9만 |
|---|
| 2026.09.22 | ₩3,975 | ₩4,269 | ₩3,935 | ₩4,189 | +5.37% | 49.9만 |
|---|
| 2026.09.21 | ₩3,882 | ₩3,929 | ₩3,829 | ₩3,895 | +0.34% | 17.7만 |
|---|
| 2026.09.18 | ₩3,802 | ₩3,855 | ₩3,708 | ₩3,842 | +1.05% | 10.8만 |
|---|
| 2026.09.17 | ₩3,775 | ₩3,869 | ₩3,722 | ₩3,748 | -0.71% | 9.6만 |
|---|
| 2026.09.16 | ₩3,695 | ₩3,802 | ₩3,622 | ₩3,708 | +0.36% | 16만 |
|---|
| 2026.09.15 | ₩3,762 | ₩3,855 | ₩3,628 | ₩3,682 | -2.13% | 11만 |
|---|
| 2026.09.14 | ₩3,748 | ₩3,795 | ₩3,695 | ₩3,762 | +0.36% | 18.8만 |
|---|
| 2026.09.11 | ₩3,722 | ₩4,202 | ₩3,722 | ₩3,815 | +2.51% | 60.6만 |
|---|
| 2026.09.10 | ₩3,735 | ₩3,802 | ₩3,575 | ₩3,768 | +0.89% | 27만 |
|---|
| 2026.09.09 | ₩4,042 | ₩4,089 | ₩3,762 | ₩3,802 | -5.94% | 34.9만 |
|---|
| 2026.09.08 | ₩4,242 | ₩4,242 | ₩3,935 | ₩3,975 | -6.29% | 37.6만 |
|---|
| 2026.09.04 | ₩4,002 | ₩4,322 | ₩3,989 | ₩4,175 | +4.33% | 70.4만 |
|---|
| 2026.09.03 | ₩4,069 | ₩4,333 | ₩3,855 | ₩4,029 | -0.98% | 62.3만 |
|---|
| 2026.09.02 | ₩3,748 | ₩3,949 | ₩3,748 | ₩3,922 | +4.63% | 19.7만 |
|---|
| 2026.09.01 | ₩3,735 | ₩3,789 | ₩3,655 | ₩3,748 | +0.36% | 9.8만 |
|---|
| 2026.08.31 | ₩3,802 | ₩3,922 | ₩3,776 | ₩3,842 | +1.05% | 13.6만 |
|---|
| 2026.08.28 | ₩4,069 | ₩4,069 | ₩3,762 | ₩3,895 | -4.26% | 33.5만 |
|---|
| 2026.08.27 | ₩4,082 | ₩4,202 | ₩4,082 | ₩4,149 | +1.63% | 14.3만 |
|---|
| 2026.08.26 | ₩3,962 | ₩4,122 | ₩3,962 | ₩4,082 | +3.03% | 8.6만 |
|---|
| 2026.08.25 | ₩4,162 | ₩4,189 | ₩4,002 | ₩4,042 | -2.88% | 13만 |
|---|
| 2026.08.24 | ₩4,082 | ₩4,115 | ₩3,922 | ₩4,042 | -0.98% | 28.8만 |
|---|
| 2026.08.21 | ₩4,109 | ₩4,242 | ₩4,029 | ₩4,122 | +0.32% | 13.9만 |
|---|
| 2026.08.20 | ₩4,215 | ₩4,275 | ₩4,042 | ₩4,109 | -2.53% | 27.2만 |
|---|
| 2026.08.19 | ₩4,309 | ₩4,402 | ₩4,109 | ₩4,189 | -2.79% | 19.3만 |
|---|
| 2026.08.18 | ₩4,349 | ₩4,349 | ₩4,135 | ₩4,229 | -2.76% | 20.6만 |
|---|
| 2026.08.17 | ₩4,402 | ₩4,549 | ₩4,282 | ₩4,362 | -0.91% | 16.7만 |
|---|
| 2026.08.14 | ₩4,429 | ₩4,549 | ₩4,375 | ₩4,429 | 0.00% | 21만 |
|---|
| 2026.08.13 | ₩4,469 | ₩4,562 | ₩4,282 | ₩4,442 | -0.60% | 46.4만 |
|---|
| 2026.08.12 | ₩4,722 | ₩4,773 | ₩4,455 | ₩4,482 | -5.08% | 26.8만 |
|---|
| 2026.08.11 | ₩4,829 | ₩4,829 | ₩4,536 | ₩4,562 | -5.52% | 31.2만 |
|---|
| 2026.08.10 | ₩4,856 | ₩4,949 | ₩4,642 | ₩4,682 | -3.57% | 37.5만 |
|---|
| 2026.08.07 | ₩4,402 | ₩4,904 | ₩4,402 | ₩4,776 | +8.48% | 76만 |
|---|
| 2026.08.06 | ₩4,229 | ₩4,522 | ₩4,229 | ₩4,295 | +1.58% | 22.9만 |
|---|
| 2026.08.05 | ₩4,682 | ₩4,702 | ₩4,242 | ₩4,322 | -7.69% | 51.6만 |
|---|
| 2026.08.04 | ₩4,215 | ₩4,816 | ₩4,175 | ₩4,722 | +12.03% | 80.6만 |
|---|
| 2026.08.03 | ₩3,922 | ₩4,321 | ₩3,829 | ₩4,082 | +4.08% | 50만 |
|---|
| 2026.07.31 | ₩4,229 | ₩4,309 | ₩3,869 | ₩3,882 | -8.20% | 30.5만 |
|---|
| 2026.07.30 | ₩3,802 | ₩4,095 | ₩3,802 | ₩4,082 | +7.37% | 35.9만 |
|---|
| 2026.07.29 | ₩3,869 | ₩4,029 | ₩3,682 | ₩3,722 | -3.79% | 25.9만 |
|---|
| 2026.07.28 | ₩4,015 | ₩4,015 | ₩3,642 | ₩3,922 | -2.33% | 41.3만 |
|---|
| 2026.07.27 | ₩4,002 | ₩4,149 | ₩3,855 | ₩4,095 | +2.33% | 29만 |
|---|
| 2026.07.24 | ₩4,202 | ₩4,269 | ₩3,895 | ₩3,935 | -6.35% | 33.7만 |
|---|
| 2026.07.23 | ₩4,175 | ₩4,429 | ₩4,149 | ₩4,202 | +0.64% | 25.6만 |
|---|
| 2026.07.22 | ₩4,109 | ₩4,589 | ₩4,042 | ₩4,295 | +4.55% | 49.9만 |
|---|
| 2026.07.21 | ₩4,202 | ₩4,229 | ₩3,935 | ₩4,215 | +0.32% | 42.7만 |
|---|
| 2026.07.20 | ₩4,175 | ₩4,295 | ₩3,938 | ₩4,002 | -4.15% | 37.7만 |
|---|
| 2026.07.17 | ₩3,949 | ₩4,269 | ₩3,855 | ₩4,082 | +3.38% | 31.7만 |
|---|
| 2026.07.16 | ₩4,816 | ₩4,816 | ₩4,149 | ₩4,202 | -12.74% | 67.4만 |
|---|
| 2026.07.15 | ₩4,936 | ₩5,136 | ₩4,776 | ₩4,976 | +0.81% | 46.5만 |
|---|
| 2026.07.14 | ₩5,203 | ₩5,309 | ₩5,092 | ₩5,256 | +1.03% | 86.6만 |
|---|
| 2026.07.13 | ₩5,196 | ₩5,288 | ₩5,045 | ₩5,096 | -1.93% | 25.7만 |
|---|
| 2026.07.10 | ₩5,536 | ₩5,656 | ₩5,229 | ₩5,309 | -4.10% | 22.6만 |
|---|
| 2026.07.09 | ₩5,629 | ₩5,809 | ₩5,563 | ₩5,616 | -0.24% | 26.2만 |
|---|
| 2026.07.08 | ₩5,469 | ₩5,789 | ₩5,296 | ₩5,616 | +2.68% | 32만 |
|---|
| 2026.07.07 | ₩5,963 | ₩5,963 | ₩5,403 | ₩5,563 | -6.71% | 44만 |
|---|
| 2026.07.06 | ₩6,003 | ₩6,296 | ₩5,936 | ₩6,056 | +0.89% | 16만 |
|---|
| 2026.07.02 | ₩6,403 | ₩6,697 | ₩5,749 | ₩5,910 | -7.71% | 64.3만 |
|---|
| 2026.07.01 | ₩6,577 | ₩6,777 | ₩6,136 | ₩6,190 | -5.88% | 53.7만 |
|---|
| 2026.06.30 | ₩6,577 | ₩7,003 | ₩6,430 | ₩6,670 | +1.42% | 63만 |
|---|
| 2026.06.29 | ₩6,603 | ₩7,135 | ₩6,523 | ₩6,537 | -1.01% | 71.2만 |
|---|
| 2026.06.26 | ₩6,403 | ₩6,843 | ₩6,256 | ₩6,510 | +1.67% | 64.7만 |
|---|
| 2026.06.25 | ₩6,857 | ₩7,137 | ₩6,359 | ₩6,630 | -3.31% | 65.2만 |
|---|
| 2026.06.24 | ₩7,137 | ₩7,257 | ₩6,534 | ₩6,697 | -6.17% | 85.3만 |
|---|
| 2026.06.23 | ₩7,284 | ₩7,977 | ₩7,097 | ₩7,177 | -1.47% | 71.1만 |
|---|
| 2026.06.22 | ₩8,004 | ₩8,017 | ₩7,497 | ₩7,750 | -3.17% | 77만 |
|---|
| 2026.06.18 | ₩8,671 | ₩8,698 | ₩7,830 | ₩8,297 | -4.31% | 111.8만 |
|---|
| 2026.06.17 | ₩8,964 | ₩9,124 | ₩8,111 | ₩8,257 | -7.89% | 106.9만 |
|---|
| 2026.06.16 | ₩9,018 | ₩9,298 | ₩8,537 | ₩9,058 | +0.44% | 141.2만 |
|---|
| 2026.06.15 | ₩10,999 | ₩10,999 | ₩8,804 | ₩8,964 | -18.50% | 206.3만 |
|---|
| 2026.06.12 | ₩11,312 | ₩11,646 | ₩9,805 | ₩10,245 | -9.43% | 211.4만 |
|---|
| 2026.06.11 | ₩9,351 | ₩12,860 | ₩9,191 | ₩11,619 | +24.25% | 776.6만 |
|---|
| 2026.06.10 | ₩8,791 | ₩9,431 | ₩8,457 | ₩9,325 | +6.07% | 118만 |
|---|
| 2026.06.09 | ₩10,005 | ₩10,512 | ₩8,337 | ₩9,098 | -9.07% | 222.2만 |
|---|
| 2026.06.08 | ₩9,098 | ₩10,338 | ₩8,331 | ₩9,978 | +9.68% | 264.4만 |
|---|
| 2026.06.05 | ₩10,032 | ₩10,405 | ₩8,484 | ₩8,604 | -14.23% | 199.2만 |
|---|
| 2026.06.04 | ₩9,018 | ₩11,539 | ₩8,804 | ₩10,432 | +15.68% | 353만 |
|---|
| 2026.06.03 | ₩12,073 | ₩12,539 | ₩9,084 | ₩9,218 | -23.65% | 360.8만 |
|---|
| 2026.06.02 | ₩10,378 | ₩12,726 | ₩10,372 | ₩11,819 | +13.88% | 482만 |
|---|
| 2026.06.01 | ₩9,751 | ₩10,805 | ₩8,377 | ₩10,485 | +7.52% | 289.1만 |
|---|
| 2026.05.29 | ₩9,871 | ₩13,073 | ₩9,565 | ₩9,911 | +0.41% | 697.8만 |
|---|
| 2026.05.28 | ₩8,537 | ₩11,139 | ₩8,204 | ₩10,498 | +22.97% | 390.4만 |
|---|
| 2026.05.27 | ₩8,537 | ₩9,925 | ₩7,684 | ₩9,031 | +5.78% | 670.8만 |
|---|
| 2026.05.26 | ₩7,764 | ₩8,071 | ₩6,870 | ₩7,524 | -3.09% | 263.4만 |
|---|
| 2026.05.22 | ₩6,376 | ₩8,111 | ₩6,350 | ₩7,150 | +12.13% | 342.9만 |
|---|
| 2026.05.21 | ₩5,736 | ₩6,376 | ₩5,736 | ₩6,310 | +10.00% | 118.4만 |
|---|
| 2026.05.20 | ₩5,523 | ₩5,934 | ₩5,240 | ₩5,829 | +5.56% | 80.4만 |
|---|
| 2026.05.19 | ₩5,283 | ₩5,653 | ₩5,109 | ₩5,523 | +4.55% | 80.2만 |
|---|
| 2026.05.18 | ₩6,430 | ₩6,897 | ₩5,136 | ₩5,429 | -15.56% | 257.8만 |
|---|
| 2026.05.15 | ₩6,537 | ₩6,670 | ₩6,003 | ₩6,110 | -6.53% | 96.1만 |
|---|
| 2026.05.14 | ₩6,563 | ₩7,003 | ₩6,270 | ₩6,670 | +1.63% | 143.2만 |
|---|
| 2026.05.13 | ₩6,216 | ₩6,817 | ₩6,003 | ₩6,577 | +5.79% | 83.6만 |
|---|
| 2026.05.12 | ₩6,123 | ₩6,243 | ₩5,429 | ₩6,203 | +1.31% | 130만 |
|---|
| 2026.05.11 | ₩5,803 | ₩6,523 | ₩5,803 | ₩6,203 | +6.90% | 109.6만 |
|---|
| 2026.05.08 | ₩5,345 | ₩5,843 | ₩5,192 | ₩5,763 | +7.81% | 99만 |
|---|
| 2026.05.07 | ₩5,923 | ₩5,923 | ₩5,136 | ₩5,176 | -12.61% | 71.3만 |
|---|
| 2026.05.06 | ₩5,696 | ₩6,003 | ₩5,469 | ₩5,936 | +4.22% | 65.4만 |
|---|
| 2026.05.05 | ₩5,749 | ₩5,829 | ₩5,403 | ₩5,576 | -3.02% | 66.1만 |
|---|
| 2026.05.04 | ₩6,190 | ₩6,203 | ₩5,616 | ₩5,843 | -5.60% | 48.6만 |
|---|
| 2026.05.01 | ₩5,856 | ₩6,243 | ₩5,780 | ₩6,203 | +5.92% | 44.2만 |
|---|
| 2026.04.30 | ₩5,669 | ₩6,040 | ₩5,523 | ₩5,896 | +4.00% | 59만 |
|---|
| 2026.04.29 | ₩5,870 | ₩6,003 | ₩5,243 | ₩5,669 | -3.41% | 82.9만 |
|---|
| 2026.04.28 | ₩6,323 | ₩6,390 | ₩5,803 | ₩5,856 | -7.38% | 81.6만 |
|---|
| 2026.04.27 | ₩6,803 | ₩6,850 | ₩6,083 | ₩6,443 | -5.29% | 106.1만 |
|---|
| 2026.04.24 | ₩7,083 | ₩7,404 | ₩6,211 | ₩6,350 | -10.36% | 126.9만 |
|---|
| 2026.04.23 | ₩7,337 | ₩8,671 | ₩6,670 | ₩7,123 | -2.91% | 350.4만 |
|---|
| 2026.04.22 | ₩6,817 | ₩6,977 | ₩6,456 | ₩6,630 | -2.74% | 82.9만 |
|---|
| 2026.04.21 | ₩6,830 | ₩7,003 | ₩6,390 | ₩6,537 | -4.30% | 144.7만 |
|---|
| 2026.04.20 | ₩7,150 | ₩7,336 | ₩6,350 | ₩6,577 | -8.02% | 178.3만 |
|---|
| 2026.04.17 | ₩8,724 | ₩8,724 | ₩7,537 | ₩7,804 | -10.55% | 173.4만 |
|---|
| 2026.04.16 | ₩8,151 | ₩8,991 | ₩7,830 | ₩8,471 | +3.93% | 320.1만 |
|---|
| 2026.04.15 | ₩5,363 | ₩9,151 | ₩5,336 | ₩8,484 | +58.21% | 1253만 |
|---|
| 2026.04.14 | ₩5,629 | ₩6,003 | ₩5,136 | ₩5,309 | -5.69% | 67.2만 |
|---|
| 2026.04.13 | ₩4,682 | ₩5,656 | ₩4,536 | ₩5,443 | +16.24% | 122.6만 |
|---|
| 2026.04.10 | ₩5,016 | ₩5,436 | ₩4,642 | ₩4,842 | -3.46% | 62.1만 |
|---|
| 2026.04.09 | ₩5,296 | ₩5,721 | ₩4,956 | ₩5,002 | -5.54% | 60.1만 |
|---|
| 2026.04.08 | ₩5,723 | ₩5,859 | ₩4,922 | ₩5,429 | -5.13% | 106.7만 |
|---|
| 2026.04.07 | ₩5,549 | ₩5,749 | ₩5,097 | ₩5,549 | 0.00% | 63.1만 |
|---|
| 2026.04.06 | ₩5,803 | ₩6,243 | ₩5,603 | ₩5,643 | -2.76% | 52.4만 |
|---|
| 2026.04.02 | ₩5,069 | ₩5,976 | ₩4,922 | ₩5,803 | +14.47% | 63.1만 |
|---|
| 2026.04.01 | ₩5,469 | ₩5,656 | ₩5,136 | ₩5,176 | -5.37% | 49.7만 |
|---|
| 2026.03.31 | ₩4,762 | ₩5,456 | ₩4,642 | ₩5,256 | +10.36% | 94만 |
|---|
| 2026.03.30 | ₩4,736 | ₩5,069 | ₩4,402 | ₩4,562 | -3.66% | 83.9만 |
|---|
| 2026.03.27 | ₩5,096 | ₩5,336 | ₩4,562 | ₩4,616 | -9.42% | 80.8만 |
|---|
| 2026.03.26 | ₩5,576 | ₩5,749 | ₩5,136 | ₩5,176 | -7.18% | 66.4만 |
|---|
| 2026.03.25 | ₩6,150 | ₩6,654 | ₩5,576 | ₩5,709 | -7.16% | 125.4만 |
|---|
| 2026.03.24 | ₩6,256 | ₩6,629 | ₩5,970 | ₩6,056 | -3.20% | 42.8만 |
|---|
| 2026.03.23 | ₩6,456 | ₩6,603 | ₩5,749 | ₩6,350 | -1.65% | 67.2만 |
|---|
| 2026.03.20 | ₩6,670 | ₩7,058 | ₩6,163 | ₩6,216 | -6.80% | 71.6만 |
|---|
| 2026.03.19 | ₩6,203 | ₩6,830 | ₩6,070 | ₩6,777 | +9.25% | 62.9만 |
|---|
| 2026.03.18 | ₩6,790 | ₩6,923 | ₩6,336 | ₩6,336 | -6.68% | 61.5만 |
|---|
| 2026.03.17 | ₩6,870 | ₩7,297 | ₩6,870 | ₩6,923 | +0.78% | 36.4만 |
|---|
| 2026.03.16 | ₩6,697 | ₩7,150 | ₩6,310 | ₩6,910 | +3.19% | 86.1만 |
|---|
| 2026.03.13 | ₩7,537 | ₩7,670 | ₩6,403 | ₩6,603 | -12.39% | 151만 |
|---|
| 2026.03.12 | ₩8,031 | ₩8,204 | ₩7,217 | ₩7,310 | -8.97% | 88.3만 |
|---|
| 2026.03.11 | ₩8,084 | ₩8,684 | ₩7,964 | ₩7,977 | -1.32% | 97.6만 |
|---|
| 2026.03.10 | ₩8,057 | ₩8,404 | ₩7,817 | ₩8,031 | -0.33% | 66.2만 |
|---|
| 2026.03.09 | ₩7,484 | ₩8,471 | ₩7,398 | ₩8,017 | +7.13% | 64.6만 |
|---|
| 2026.03.06 | ₩7,790 | ₩8,497 | ₩7,604 | ₩7,604 | -2.40% | 61.3만 |
|---|
| 2026.03.05 | ₩8,711 | ₩8,991 | ₩7,804 | ₩8,284 | -4.90% | 74.7만 |
|---|
| 2026.03.04 | ₩9,311 | ₩9,605 | ₩8,511 | ₩8,671 | -6.88% | 89만 |
|---|
| 2026.03.03 | ₩8,337 | ₩9,658 | ₩8,337 | ₩8,978 | +7.68% | 101.6만 |
|---|
| 2026.03.02 | ₩7,630 | ₩9,378 | ₩7,604 | ₩8,844 | +15.91% | 100.1만 |
|---|
| 2026.02.27 | ₩7,951 | ₩8,404 | ₩7,577 | ₩8,404 | +5.70% | 156.7만 |
|---|
| 2026.02.26 | ₩8,497 | ₩9,278 | ₩8,017 | ₩8,204 | -3.45% | 90만 |
|---|
| 2026.02.25 | ₩8,391 | ₩9,167 | ₩8,231 | ₩8,698 | +3.66% | 116.3만 |
|---|
| 2026.02.24 | ₩7,297 | ₩8,231 | ₩7,297 | ₩8,217 | +12.61% | 104.8만 |
|---|
| 2026.02.23 | ₩7,617 | ₩7,804 | ₩6,870 | ₩7,470 | -1.93% | 152.9만 |
|---|
| 2026.02.20 | ₩7,670 | ₩8,337 | ₩7,350 | ₩7,684 | +0.17% | 181.6만 |
|---|
| 2026.02.19 | ₩8,364 | ₩8,644 | ₩7,710 | ₩7,804 | -6.70% | 155.8만 |
|---|
| 2026.02.18 | ₩8,297 | ₩9,236 | ₩8,071 | ₩8,644 | +4.18% | 180.3만 |
|---|
| 2026.02.17 | ₩8,444 | ₩8,898 | ₩7,537 | ₩8,071 | -4.42% | 278.5만 |
|---|
| 2026.02.13 | ₩9,138 | ₩10,138 | ₩8,297 | ₩8,311 | -9.05% | 297.1만 |
|---|
| 2026.02.12 | ₩11,539 | ₩11,739 | ₩8,564 | ₩8,711 | -24.51% | 674.6만 |
|---|
| 2026.02.11 | ₩10,285 | ₩13,166 | ₩9,765 | ₩12,033 | +16.99% | 656.2만 |
|---|
| 2026.02.10 | ₩8,751 | ₩11,339 | ₩8,684 | ₩9,898 | +13.11% | 575.2만 |
|---|
| 2026.02.09 | ₩8,471 | ₩9,271 | ₩8,231 | ₩8,671 | +2.36% | 118.1만 |
|---|
| 2026.02.06 | ₩8,231 | ₩8,711 | ₩7,123 | ₩8,377 | +1.78% | 291.8만 |
|---|
| 2026.02.05 | ₩7,830 | ₩9,004 | ₩7,497 | ₩7,497 | -4.26% | 224.6만 |
|---|
| 2026.02.04 | ₩9,031 | ₩10,859 | ₩7,604 | ₩8,124 | -10.04% | 408만 |
|---|
| 2026.02.03 | ₩8,337 | ₩9,458 | ₩7,684 | ₩8,991 | +7.84% | 313.8만 |
|---|
| 2026.02.02 | ₩6,777 | ₩8,938 | ₩6,310 | ₩8,284 | +22.24% | 506.8만 |
|---|
| 2026.01.30 | ₩6,883 | ₩7,310 | ₩6,190 | ₩6,657 | -3.29% | 115.8만 |
|---|
| 2026.01.29 | ₩7,737 | ₩7,830 | ₩5,910 | ₩6,990 | -9.66% | 239.8만 |
|---|
| 2026.01.28 | ₩8,244 | ₩8,724 | ₩7,550 | ₩7,577 | -8.09% | 162.2만 |
|---|
| 2026.01.27 | ₩7,951 | ₩8,938 | ₩7,470 | ₩8,284 | +4.19% | 139.7만 |
|---|
| 2026.01.26 | ₩8,231 | ₩8,671 | ₩7,664 | ₩7,904 | -3.97% | 321.5만 |
|---|
| 2026.01.23 | ₩10,112 | ₩11,259 | ₩8,577 | ₩9,765 | -3.43% | 595.8만 |
|---|
| 2026.01.22 | ₩6,016 | ₩9,685 | ₩6,016 | ₩9,084 | +51.00% | 3092.7만 |
|---|
| 2026.01.21 | ₩6,283 | ₩6,630 | ₩5,496 | ₩5,936 | -5.52% | 135.8만 |
|---|
| 2026.01.20 | ₩6,110 | ₩6,782 | ₩5,843 | ₩6,003 | -1.75% | 122만 |
|---|
| 2026.01.16 | ₩6,537 | ₩7,230 | ₩6,216 | ₩6,763 | +3.47% | 169.3만 |
|---|
| 2026.01.15 | ₩6,870 | ₩7,604 | ₩6,404 | ₩6,456 | -6.02% | 139.7만 |
|---|
| 2026.01.14 | ₩6,443 | ₩6,977 | ₩5,683 | ₩6,977 | +8.28% | 209.4만 |
|---|
| 2026.01.13 | ₩6,270 | ₩7,724 | ₩6,176 | ₩6,830 | +8.94% | 409.4만 |
|---|
| 2026.01.12 | ₩5,816 | ₩7,217 | ₩5,469 | ₩6,163 | +5.96% | 426.4만 |
|---|
| 2026.01.09 | ₩5,469 | ₩6,376 | ₩5,118 | ₩6,003 | +9.76% | 201.5만 |
|---|
| 2026.01.08 | ₩5,109 | ₩5,496 | ₩4,802 | ₩5,429 | +6.27% | 207.5만 |
|---|
| 2026.01.07 | ₩6,136 | ₩6,136 | ₩4,989 | ₩5,269 | -14.13% | 305만 |
|---|
| 2026.01.06 | ₩6,537 | ₩7,193 | ₩5,910 | ₩7,057 | +7.96% | 115.9만 |
|---|
| 2026.01.05 | ₩6,363 | ₩8,871 | ₩5,776 | ₩6,657 | +4.61% | 850.1만 |
|---|
| 2026.01.02 | ₩5,669 | ₩6,323 | ₩5,136 | ₩5,416 | -4.47% | 84만 |
|---|
| 2025.12.31 | ₩6,003 | ₩6,167 | ₩5,002 | ₩5,483 | -8.67% | 108만 |
|---|
| 2025.12.30 | ₩5,042 | ₩7,070 | ₩5,042 | ₩6,003 | +19.05% | 342.9만 |
|---|
| 2025.12.29 | ₩4,669 | ₩5,389 | ₩4,095 | ₩5,229 | +12.00% | 88.9만 |
|---|
| 2025.12.26 | ₩6,056 | ₩6,270 | ₩4,149 | ₩4,762 | -21.37% | 162.6만 |
|---|
| 2025.12.24 | ₩6,390 | ₩6,657 | ₩5,376 | ₩6,056 | -5.22% | 133.8만 |
|---|
| 2025.12.23 | ₩5,669 | ₩9,871 | ₩5,203 | ₩6,750 | +19.06% | 3137.6만 |
|---|
| 2025.12.22 | ₩5,890 | ₩6,000 | ₩4,712 | ₩5,176 | -12.12% | 141.5만 |
|---|
| 2025.12.19 | ₩4,322 | ₩6,590 | ₩4,269 | ₩5,643 | +30.56% | 435.8만 |
|---|
| 2025.12.18 | ₩4,242 | ₩4,826 | ₩3,949 | ₩4,095 | -3.46% | 53만 |
|---|
| 2025.12.17 | ₩5,269 | ₩5,269 | ₩3,935 | ₩4,215 | -20.00% | 49.7만 |
|---|
| 2025.12.16 | ₩5,002 | ₩5,336 | ₩4,095 | ₩5,189 | +3.73% | 91만 |
|---|
| 2025.12.15 | ₩4,542 | ₩6,136 | ₩4,496 | ₩5,563 | +22.47% | 531.9만 |
|---|
| 2025.12.12 | ₩4,389 | ₩4,816 | ₩3,402 | ₩4,162 | -5.17% | 98.5만 |
|---|
| 2025.12.11 | ₩3,695 | ₩4,856 | ₩3,495 | ₩4,389 | +18.77% | 302만 |
|---|
| 2025.12.10 | ₩2,761 | ₩3,869 | ₩2,655 | ₩3,722 | +34.78% | 168.2만 |
|---|
| 2025.12.09 | ₩2,388 | ₩2,921 | ₩2,374 | ₩2,801 | +17.32% | 34.6만 |
|---|
| 2025.12.08 | ₩2,401 | ₩2,535 | ₩2,108 | ₩2,495 | +3.89% | 35만 |
|---|
| 2025.12.05 | ₩2,453 | ₩2,628 | ₩2,453 | ₩2,575 | +4.95% | 5.3만 |
|---|
| 2025.12.04 | ₩2,294 | ₩2,588 | ₩2,148 | ₩2,588 | +12.79% | 7.5만 |
|---|
| 2025.12.03 | ₩2,148 | ₩2,308 | ₩2,068 | ₩2,294 | +6.83% | 11.1만 |
|---|
| 2025.12.02 | ₩2,081 | ₩2,214 | ₩2,014 | ₩2,121 | +1.92% | 6.9만 |
|---|
| 2025.12.01 | ₩2,188 | ₩2,188 | ₩2,068 | ₩2,108 | -3.66% | 3.4만 |
|---|
| 2025.11.28 | ₩2,134 | ₩2,214 | ₩2,134 | ₩2,188 | +2.50% | 1.5만 |
|---|
| 2025.11.26 | ₩2,041 | ₩2,134 | ₩1,944 | ₩2,094 | +2.61% | 5.5만 |
|---|
| 2025.11.25 | ₩1,948 | ₩2,065 | ₩1,868 | ₩2,041 | +4.79% | 4.5만 |
|---|
| 2025.11.24 | ₩1,988 | ₩2,001 | ₩1,908 | ₩2,001 | +0.67% | 3.1만 |
|---|
| 2025.11.21 | ₩2,014 | ₩2,014 | ₩1,881 | ₩1,908 | -5.30% | 22.3만 |
|---|
| 2025.11.20 | ₩2,161 | ₩2,202 | ₩1,894 | ₩1,908 | -11.73% | 8만 |
|---|
| 2025.11.19 | ₩2,228 | ₩2,241 | ₩2,140 | ₩2,161 | -2.99% | 3.8만 |
|---|
| 2025.11.18 | ₩2,174 | ₩2,268 | ₩2,148 | ₩2,228 | +2.45% | 4.6만 |
|---|
| 2025.11.17 | ₩2,201 | ₩2,316 | ₩2,134 | ₩2,241 | +1.82% | 9.1만 |
|---|
| 2025.11.14 | ₩2,161 | ₩2,268 | ₩2,042 | ₩2,201 | +1.85% | 4만 |
|---|
| 2025.11.13 | ₩2,214 | ₩2,244 | ₩2,148 | ₩2,161 | -2.41% | 3.9만 |
|---|
| 2025.11.12 | ₩2,214 | ₩2,334 | ₩2,108 | ₩2,254 | +1.81% | 29.5만 |
|---|
| 2025.11.11 | ₩2,188 | ₩2,254 | ₩2,141 | ₩2,201 | +0.61% | 6.6만 |
|---|
| 2025.11.10 | ₩2,148 | ₩2,374 | ₩2,148 | ₩2,268 | +5.59% | 13.8만 |
|---|
| 2025.11.07 | ₩2,001 | ₩2,228 | ₩1,908 | ₩2,161 | +8.00% | 26.7만 |
|---|
| 2025.11.06 | ₩2,641 | ₩2,868 | ₩2,084 | ₩2,094 | -20.71% | 959.5만 |
|---|
| 2025.11.05 | ₩2,561 | ₩2,628 | ₩2,441 | ₩2,561 | 0.00% | 9.3만 |
|---|
| 2025.11.04 | ₩2,668 | ₩2,755 | ₩2,468 | ₩2,481 | -7.00% | 17.4만 |
|---|
| 2025.11.03 | ₩2,788 | ₩2,801 | ₩2,668 | ₩2,748 | -1.44% | 2.4만 |
|---|
| 2025.10.31 | ₩2,721 | ₩2,815 | ₩2,721 | ₩2,748 | +0.98% | 5.1만 |
|---|
| 2025.10.30 | ₩2,801 | ₩2,895 | ₩2,708 | ₩2,761 | -1.43% | 8.4만 |
|---|
| 2025.10.29 | ₩2,975 | ₩2,975 | ₩2,668 | ₩2,828 | -4.93% | 13.1만 |
|---|
| 2025.10.28 | ₩2,975 | ₩2,999 | ₩2,801 | ₩2,815 | -5.38% | 8.1만 |
|---|
| 2025.10.27 | ₩3,055 | ₩3,095 | ₩3,001 | ₩3,028 | -0.87% | 3.2만 |
|---|
| 2025.10.24 | ₩3,001 | ₩3,055 | ₩2,948 | ₩3,015 | +0.44% | 2.9만 |
|---|
| 2025.10.23 | ₩2,775 | ₩2,975 | ₩2,768 | ₩2,935 | +5.77% | 4.7만 |
|---|
| 2025.10.22 | ₩2,921 | ₩2,935 | ₩2,695 | ₩2,815 | -3.65% | 11.9만 |
|---|
| 2025.10.21 | ₩2,975 | ₩3,108 | ₩2,961 | ₩3,015 | +1.35% | 5만 |
|---|
| 2025.10.20 | ₩2,908 | ₩3,148 | ₩2,855 | ₩3,041 | +4.59% | 7.2만 |
|---|
| 2025.10.17 | ₩2,908 | ₩3,041 | ₩2,828 | ₩2,828 | -2.75% | 9.9만 |
|---|
| 2025.10.16 | ₩3,308 | ₩3,308 | ₩2,948 | ₩3,015 | -8.87% | 17.7만 |
|---|
| 2025.10.15 | ₩3,108 | ₩3,375 | ₩3,108 | ₩3,268 | +5.15% | 32.9만 |
|---|
| 2025.10.14 | ₩2,908 | ₩3,135 | ₩2,775 | ₩3,028 | +4.13% | 131.6만 |
|---|
| 2025.10.13 | ₩3,015 | ₩3,172 | ₩2,908 | ₩3,041 | +0.88% | 4.6만 |
|---|
| 2025.10.10 | ₩3,268 | ₩3,282 | ₩2,899 | ₩2,935 | -10.20% | 8.7만 |
|---|