시장 데이터를 불러오는 중
전체 종목
리퀴디아 과거 주가
Liquidia Corporation - Common Stock · LQDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liquidia Corporation - Common Stock · LQDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,261 | ₩38,231 | ₩35,738 | ₩36,690 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,296 | ₩39,330 | ₩35,296 | ₩37,547 | +6.38% | 526만 |
| 2026.10.07 | ₩34,238 | ₩36,623 | ₩32,951 | ₩35,752 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,454 | ₩37,923 | ₩34,519 | ₩34,720 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,614 | ₩38,164 | ₩34,733 | ₩37,038 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,765 | ₩39,102 | ₩35,256 | ₩38,378 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,107 | ₩37,655 | ₩29,896 | ₩37,507 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,525 | ₩96,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,549 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩97,138 | ₩98,022 | ₩92,113 | ₩94,726 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩91,188 | ₩100,153 | ₩90,666 | ₩98,719 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,945 | ₩96,227 | ₩90,518 | ₩91,698 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,835 | ₩95,691 | ₩89,446 | ₩95,074 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,925 | ₩91,925 | ₩89,915 | ₩90,438 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,232 | ₩92,140 | ₩88,441 | ₩91,979 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩90,023 | ₩90,331 | ₩88,093 | ₩89,018 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,229 | ₩92,086 | ₩89,205 | ₩89,621 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩93,145 | ₩94,887 | ₩90,331 | ₩91,644 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,999 | ₩93,627 | ₩87,557 | ₩91,724 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,517 | ₩88,348 | ₩84,234 | ₩88,066 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,500 | ₩89,647 | ₩87,275 | ₩87,517 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩92,006 | ₩93,721 | ₩89,353 | ₩89,433 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,947 | ₩91,590 | ₩89,272 | ₩90,920 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,304 | ₩92,984 | ₩90,250 | ₩92,622 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩91,121 | ₩92,743 | ₩89,875 | ₩90,693 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩91,001 | ₩93,091 | ₩90,317 | ₩92,006 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,823 | ₩94,806 | ₩91,322 | ₩91,966 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,317 | ₩93,976 | ₩89,420 | ₩93,373 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,719 | ₩92,461 | ₩88,575 | ₩89,661 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,915 | ₩91,483 | ₩88,575 | ₩91,349 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,788 | ₩94,217 | ₩90,545 | ₩90,706 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩95,155 | ₩96,079 | ₩93,145 | ₩93,721 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,989 | ₩97,768 | ₩93,801 | ₩95,624 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,811 | ₩97,915 | ₩93,935 | ₩94,458 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,813 | ₩95,289 | ₩90,116 | ₩94,163 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩95,021 | ₩95,316 | ₩91,188 | ₩91,952 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,558 | ₩99,872 | ₩94,940 | ₩95,208 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,488 | ₩102,713 | ₩98,210 | ₩100,944 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩102,110 | ₩102,873 | ₩97,594 | ₩99,604 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩98,170 | ₩104,428 | ₩97,821 | ₩104,120 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,455 | ₩103,048 | ₩95,852 | ₩99,751 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,759 | ₩108,314 | ₩96,294 | ₩96,615 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩112,079 | ₩116,461 | ₩104,977 | ₩105,580 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,714 | ₩125,439 | ₩116,582 | ₩117,989 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,521 | ₩123,764 | ₩117,413 | ₩121,982 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,521 | ₩122,344 | ₩118,217 | ₩120,897 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,597 | ₩122,706 | ₩118,994 | ₩119,825 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩118,257 | ₩122,424 | ₩118,257 | ₩119,423 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,920 | ₩120,026 | ₩114,237 | ₩118,431 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,565 | ₩112,789 | ₩104,589 | ₩112,361 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,563 | ₩117,198 | ₩110,592 | ₩112,709 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,863 | ₩117,908 | ₩111,543 | ₩116,314 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,341 | ₩118,927 | ₩113,352 | ₩116,341 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,639 | ₩116,850 | ₩111,235 | ₩116,341 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,537 | ₩120,227 | ₩112,066 | ₩113,124 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩121,218 | ₩122,076 | ₩114,840 | ₩115,537 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,537 | ₩121,808 | ₩113,902 | ₩119,302 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩107,202 | ₩119,945 | ₩104,227 | ₩116,635 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,647 | ₩108,689 | ₩105,460 | ₩108,394 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩107,161 | ₩109,212 | ₩103,155 | ₩103,289 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,939 | ₩107,202 | ₩97,862 | ₩107,121 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩103,061 | ₩107,764 | ₩98,491 | ₩100,863 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,341 | ₩104,187 | ₩100,341 | ₩104,187 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,677 | ₩103,316 | ₩95,677 | ₩102,498 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,552 | ₩103,744 | ₩93,413 | ₩95,423 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,992 | ₩108,314 | ₩102,043 | ₩104,428 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,939 | ₩110,217 | ₩106,518 | ₩109,145 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,542 | ₩111,168 | ₩106,116 | ₩106,491 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,687 | ₩109,882 | ₩105,218 | ₩108,850 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩107,068 | ₩108,515 | ₩105,004 | ₩106,143 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩107,148 | ₩107,831 | ₩103,517 | ₩105,768 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,607 | ₩107,872 | ₩103,852 | ₩106,290 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩101,064 | ₩108,126 | ₩99,202 | ₩106,840 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,914 | ₩104,012 | ₩94,940 | ₩100,662 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,565 | ₩106,411 | ₩102,525 | ₩104,749 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,872 | ₩104,857 | ₩99,872 | ₩103,074 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩99,148 | ₩102,311 | ₩96,776 | ₩101,225 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,604 | ₩103,302 | ₩98,893 | ₩99,215 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,781 | ₩102,726 | ₩96,173 | ₩101,158 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,391 | ₩96,468 | ₩89,554 | ₩95,235 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩90,157 | ₩94,069 | ₩90,157 | ₩91,992 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩96,039 | ₩98,116 | ₩89,178 | ₩91,135 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,312 | ₩97,312 | ₩91,872 | ₩96,213 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩95,101 | ₩97,433 | ₩94,324 | ₩95,450 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,312 | ₩97,138 | ₩88,870 | ₩95,986 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩86,096 | ₩89,393 | ₩84,515 | ₩87,436 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,565 | ₩88,374 | ₩82,706 | ₩85,775 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩87,061 | ₩89,487 | ₩84,327 | ₩85,627 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩84,100 | ₩88,428 | ₩82,264 | ₩82,880 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,889 | ₩88,763 | ₩73,031 | ₩83,805 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩74,050 | ₩75,604 | ₩71,101 | ₩74,626 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,962 | ₩81,031 | ₩73,192 | ₩73,849 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,567 | ₩82,090 | ₩78,565 | ₩78,726 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,411 | ₩83,483 | ₩81,286 | ₩82,894 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,577 | ₩83,751 | ₩81,942 | ₩83,121 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,865 | ₩85,038 | ₩79,557 | ₩83,121 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩82,049 | ₩83,296 | ₩79,276 | ₩80,535 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,733 | ₩83,470 | ₩81,460 | ₩81,714 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,848 | ₩83,483 | ₩80,334 | ₩83,041 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,401 | ₩83,309 | ₩80,039 | ₩82,773 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,341 | ₩81,138 | ₩75,122 | ₩80,374 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,534 | ₩78,512 | ₩75,068 | ₩76,341 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,373 | ₩78,659 | ₩75,148 | ₩76,287 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,225 | ₩80,066 | ₩75,671 | ₩79,463 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩75,041 | ₩77,453 | ₩72,039 | ₩77,172 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩72,093 | ₩76,381 | ₩67,537 | ₩75,845 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩59,095 | ₩72,267 | ₩53,065 | ₩71,195 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,334 | ₩57,540 | ₩55,021 | ₩56,683 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩57,018 | ₩57,567 | ₩54,981 | ₩56,656 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,721 | ₩57,058 | ₩53,601 | ₩56,468 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩52,046 | ₩54,217 | ₩51,591 | ₩53,775 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,537 | ₩52,355 | ₩50,184 | ₩51,564 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,542 | ₩52,623 | ₩50,961 | ₩51,108 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,122 | ₩52,864 | ₩50,934 | ₩52,542 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,782 | ₩51,350 | ₩49,567 | ₩51,122 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,907 | ₩51,524 | ₩49,058 | ₩50,452 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,661 | ₩51,484 | ₩49,514 | ₩50,036 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,117 | ₩50,572 | ₩48,268 | ₩49,996 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,380 | ₩50,304 | ₩48,991 | ₩50,197 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,268 | ₩49,728 | ₩47,973 | ₩49,661 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,693 | ₩50,693 | ₩48,335 | ₩48,576 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,381 | ₩53,252 | ₩49,594 | ₩50,465 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,477 | ₩56,281 | ₩50,787 | ₩52,891 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,601 | ₩56,254 | ₩52,958 | ₩55,477 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,154 | ₩54,164 | ₩52,154 | ₩53,762 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,872 | ₩53,842 | ₩51,376 | ₩51,872 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,189 | ₩52,274 | ₩50,318 | ₩52,060 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩54,110 | ₩54,539 | ₩50,921 | ₩51,658 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,175 | ₩54,619 | ₩51,162 | ₩54,030 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,484 | ₩52,221 | ₩50,345 | ₩51,175 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,956 | ₩50,599 | ₩49,058 | ₩50,063 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,586 | ₩52,207 | ₩49,688 | ₩50,452 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,514 | ₩50,693 | ₩48,964 | ₩50,492 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,309 | ₩51,658 | ₩49,487 | ₩50,211 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,370 | ₩51,162 | ₩47,370 | ₩50,572 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,209 | ₩48,254 | ₩46,606 | ₩47,142 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩49,058 | ₩49,902 | ₩46,914 | ₩46,941 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩49,045 | ₩51,256 | ₩48,522 | ₩49,273 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,665 | ₩50,157 | ₩47,665 | ₩49,058 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,517 | ₩48,241 | ₩45,842 | ₩47,169 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,790 | ₩50,184 | ₩47,008 | ₩47,571 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,835 | ₩50,385 | ₩48,455 | ₩48,790 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩49,058 | ₩50,331 | ₩48,696 | ₩50,063 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,742 | ₩49,742 | ₩47,638 | ₩49,085 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,745 | ₩49,621 | ₩47,450 | ₩49,393 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,206 | ₩49,916 | ₩47,008 | ₩47,839 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,251 | ₩51,805 | ₩48,026 | ₩49,125 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,586 | ₩51,778 | ₩49,232 | ₩50,358 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,631 | ₩53,078 | ₩51,175 | ₩51,671 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,509 | ₩52,127 | ₩47,303 | ₩52,033 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,571 | ₩48,991 | ₩46,793 | ₩48,067 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,432 | ₩50,706 | ₩45,842 | ₩48,281 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,881 | ₩47,450 | ₩42,613 | ₩46,257 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,881 | ₩46,284 | ₩42,425 | ₩46,070 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,804 | ₩42,814 | ₩39,946 | ₩42,586 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,978 | ₩42,077 | ₩40,214 | ₩41,460 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,804 | ₩42,184 | ₩40,482 | ₩41,567 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,629 | ₩41,541 | ₩39,021 | ₩41,259 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,346 | ₩45,534 | ₩39,129 | ₩40,201 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,698 | ₩45,038 | ₩42,881 | ₩44,984 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,917 | ₩45,735 | ₩42,398 | ₩43,872 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,324 | ₩46,874 | ₩44,341 | ₩45,011 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,311 | ₩48,643 | ₩45,976 | ₩46,968 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,244 | ₩48,656 | ₩45,360 | ₩46,847 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,814 | ₩50,814 | ₩42,063 | ₩45,346 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,341 | ₩54,324 | ₩50,974 | ₩51,189 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,472 | ₩54,874 | ₩52,113 | ₩52,314 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,204 | ₩54,298 | ₩52,100 | ₩53,829 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,669 | ₩56,991 | ₩52,462 | ₩54,324 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,674 | ₩58,545 | ₩55,705 | ₩56,817 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,152 | ₩58,813 | ₩55,999 | ₩57,674 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,746 | ₩60,355 | ₩55,396 | ₩55,691 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,445 | ₩62,472 | ₩57,621 | ₩59,537 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,644 | ₩62,539 | ₩59,416 | ₩62,485 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,736 | ₩60,100 | ₩56,736 | ₩59,242 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,487 | ₩58,224 | ₩56,013 | ₩56,803 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,415 | ₩59,323 | ₩55,450 | ₩57,701 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,616 | ₩56,777 | ₩55,061 | ₩56,160 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,696 | ₩58,184 | ₩55,705 | ₩56,924 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,614 | ₩57,246 | ₩53,212 | ₩56,562 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,968 | ₩56,267 | ₩51,832 | ₩54,391 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,681 | ₩56,897 | ₩52,944 | ₩55,035 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,180 | ₩54,311 | ₩52,180 | ₩53,587 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,706 | ₩54,552 | ₩50,479 | ₩52,743 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,926 | ₩53,963 | ₩48,616 | ₩50,827 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩54,110 | ₩55,705 | ₩51,939 | ₩51,979 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,350 | ₩54,311 | ₩50,867 | ₩53,587 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,313 | ₩52,649 | ₩47,276 | ₩51,041 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,581 | ₩52,475 | ₩46,056 | ₩49,045 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,559 | ₩51,135 | ₩39,410 | ₩48,053 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,232 | ₩43,323 | ₩40,670 | ₩42,559 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,795 | ₩42,345 | ₩40,536 | ₩41,527 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,733 | ₩42,773 | ₩39,263 | ₩41,165 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩42,023 | ₩43,618 | ₩40,576 | ₩43,082 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,284 | ₩46,740 | ₩41,219 | ₩42,077 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,735 | ₩47,169 | ₩45,453 | ₩46,217 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,579 | ₩46,941 | ₩45,681 | ₩46,137 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,936 | ₩47,222 | ₩45,936 | ₩46,566 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,562 | ₩48,562 | ₩46,056 | ₩46,110 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,450 | ₩48,790 | ₩47,075 | ₩47,959 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,705 | ₩48,361 | ₩46,981 | ₩47,222 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,222 | ₩48,388 | ₩46,365 | ₩47,946 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩45,065 | ₩47,129 | ₩45,065 | ₩46,271 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,231 | ₩46,834 | ₩44,824 | ₩45,118 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,941 | ₩47,249 | ₩45,494 | ₩45,601 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,480 | ₩47,437 | ₩45,065 | ₩47,249 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,105 | ₩46,472 | ₩44,904 | ₩45,815 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,832 | ₩45,226 | ₩43,752 | ₩44,730 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,792 | ₩44,864 | ₩43,028 | ₩43,671 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,427 | ₩46,298 | ₩43,417 | ₩43,792 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,861 | ₩47,624 | ₩45,520 | ₩45,614 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,842 | ₩47,209 | ₩44,891 | ₩46,914 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,721 | ₩46,566 | ₩44,730 | ₩46,110 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,931 | ₩45,668 | ₩44,221 | ₩45,453 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,514 | ₩45,346 | ₩40,871 | ₩45,212 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,827 | ₩43,135 | ₩41,005 | ₩41,259 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,135 | ₩43,296 | ₩42,278 | ₩42,948 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,747 | ₩43,765 | ₩42,505 | ₩43,725 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,149 | ₩43,953 | ₩42,224 | ₩42,505 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,964 | ₩43,430 | ₩40,201 | ₩43,229 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩39,008 | ₩40,080 | ₩37,521 | ₩40,026 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,601 | ₩39,544 | ₩37,199 | ₩39,008 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,402 | ₩40,871 | ₩37,775 | ₩38,271 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,482 | ₩40,482 | ₩38,861 | ₩39,718 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,574 | ₩41,380 | ₩37,440 | ₩40,469 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,574 | ₩38,834 | ₩37,078 | ₩38,057 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,377 | ₩39,088 | ₩35,377 | ₩37,574 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,338 | ₩38,780 | ₩36,020 | ₩36,100 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,494 | ₩38,016 | ₩35,645 | ₩37,936 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,248 | ₩37,413 | ₩35,698 | ₩37,226 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,350 | ₩37,641 | ₩35,350 | ₩36,529 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,130 | ₩35,055 | ₩33,434 | ₩34,961 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,350 | ₩35,792 | ₩34,037 | ₩34,305 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,341 | ₩37,387 | ₩34,693 | ₩35,403 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,152 | ₩38,887 | ₩33,152 | ₩37,400 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,341 | ₩36,489 | ₩29,762 | ₩33,795 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,343 | ₩33,125 | ₩30,874 | ₩32,643 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,842 | ₩31,611 | ₩29,829 | ₩31,088 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,222 | ₩32,080 | ₩29,547 | ₩30,083 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,646 | ₩32,670 | ₩30,231 | ₩31,021 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,284 | ₩31,142 | ₩30,070 | ₩30,499 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,083 | ₩30,459 | ₩29,614 | ₩29,990 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,869 | ₩30,606 | ₩29,400 | ₩29,507 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,263 | ₩31,919 | ₩29,588 | ₩29,936 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,509 | ₩33,299 | ₩31,611 | ₩31,611 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,539 | ₩32,763 | ₩30,150 | ₩32,750 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,271 | ₩31,129 | ₩29,668 | ₩30,124 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,222 | ₩33,031 | ₩30,713 | ₩31,062 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,740 | ₩31,450 | ₩30,485 | ₩31,035 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,839 | ₩31,946 | ₩30,003 | ₩30,512 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,504 | ₩32,294 | ₩30,914 | ₩31,852 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,777 | ₩32,777 | ₩30,472 | ₩31,075 | -5.19% | 196.1만 |
|---|