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 | ₩36,160 | ₩38,124 | ₩35,639 | ₩36,587 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,198 | ₩39,220 | ₩35,198 | ₩37,443 | +6.38% | 526만 |
| 2026.10.07 | ₩34,142 | ₩36,521 | ₩32,859 | ₩35,652 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,349 | ₩37,817 | ₩34,423 | ₩34,623 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,509 | ₩38,057 | ₩34,636 | ₩36,935 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,665 | ₩38,993 | ₩35,158 | ₩38,271 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,017 | ₩37,549 | ₩29,812 | ₩37,402 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,261 | ₩96,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,436 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩96,867 | ₩97,749 | ₩91,856 | ₩94,462 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩90,934 | ₩99,874 | ₩90,413 | ₩98,444 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,678 | ₩95,958 | ₩90,266 | ₩91,442 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,584 | ₩95,424 | ₩89,197 | ₩94,809 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,669 | ₩91,669 | ₩89,664 | ₩90,186 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩88,983 | ₩91,883 | ₩88,194 | ₩91,722 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,771 | ₩90,079 | ₩87,847 | ₩88,769 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩90,974 | ₩91,829 | ₩88,956 | ₩89,370 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩92,885 | ₩94,622 | ₩90,079 | ₩91,388 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,754 | ₩93,366 | ₩87,313 | ₩91,468 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,272 | ₩88,101 | ₩83,999 | ₩87,820 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,250 | ₩89,397 | ₩87,032 | ₩87,272 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,749 | ₩93,459 | ₩89,103 | ₩89,183 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,693 | ₩91,335 | ₩89,023 | ₩90,667 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,052 | ₩92,724 | ₩89,998 | ₩92,364 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩90,867 | ₩92,484 | ₩89,624 | ₩90,439 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,747 | ₩92,831 | ₩90,065 | ₩91,749 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,564 | ₩94,542 | ₩91,067 | ₩91,709 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,065 | ₩93,713 | ₩89,170 | ₩93,112 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,466 | ₩92,203 | ₩88,328 | ₩89,410 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,664 | ₩91,228 | ₩88,328 | ₩91,094 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,526 | ₩93,954 | ₩90,292 | ₩90,453 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩94,889 | ₩95,811 | ₩92,885 | ₩93,459 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,727 | ₩97,495 | ₩93,540 | ₩95,357 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,544 | ₩97,642 | ₩93,673 | ₩94,194 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,560 | ₩95,023 | ₩89,865 | ₩93,900 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,756 | ₩95,050 | ₩90,934 | ₩91,696 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,283 | ₩99,593 | ₩94,675 | ₩94,943 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,208 | ₩102,426 | ₩97,936 | ₩100,662 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,825 | ₩102,586 | ₩97,321 | ₩99,326 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩97,896 | ₩104,136 | ₩97,548 | ₩103,829 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,185 | ₩102,760 | ₩95,584 | ₩99,473 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,461 | ₩108,012 | ₩96,025 | ₩96,346 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,766 | ₩116,136 | ₩104,684 | ₩105,286 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,374 | ₩125,089 | ₩116,256 | ₩117,659 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,185 | ₩123,419 | ₩117,085 | ₩121,642 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,185 | ₩122,002 | ₩117,887 | ₩120,559 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,263 | ₩122,363 | ₩118,662 | ₩119,490 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩117,927 | ₩122,083 | ₩117,927 | ₩119,089 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,599 | ₩119,691 | ₩113,918 | ₩118,100 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,256 | ₩112,475 | ₩104,297 | ₩112,047 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,241 | ₩116,871 | ₩110,283 | ₩112,395 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,537 | ₩117,579 | ₩111,232 | ₩115,989 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,016 | ₩118,595 | ₩113,036 | ₩116,016 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,319 | ₩116,524 | ₩110,925 | ₩116,016 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,214 | ₩119,891 | ₩111,753 | ₩112,809 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩120,880 | ₩121,735 | ₩114,519 | ₩115,214 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,214 | ₩121,468 | ₩113,584 | ₩118,969 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩106,902 | ₩119,610 | ₩103,936 | ₩116,310 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,352 | ₩108,386 | ₩105,165 | ₩108,092 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩106,862 | ₩108,907 | ₩102,867 | ₩103,000 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,660 | ₩106,902 | ₩97,589 | ₩106,822 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,773 | ₩107,464 | ₩98,217 | ₩100,582 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,061 | ₩103,896 | ₩100,061 | ₩103,896 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,410 | ₩103,027 | ₩95,410 | ₩102,212 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,266 | ₩103,455 | ₩93,152 | ₩95,156 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,691 | ₩108,012 | ₩101,758 | ₩104,136 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,637 | ₩109,909 | ₩106,221 | ₩108,840 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,239 | ₩110,858 | ₩105,820 | ₩106,194 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,392 | ₩109,575 | ₩104,925 | ₩108,546 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,769 | ₩108,212 | ₩104,711 | ₩105,847 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩106,849 | ₩107,530 | ₩103,228 | ₩105,473 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,312 | ₩107,571 | ₩103,562 | ₩105,994 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,782 | ₩107,824 | ₩98,925 | ₩106,542 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,626 | ₩103,722 | ₩94,675 | ₩100,381 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,279 | ₩106,114 | ₩102,239 | ₩104,457 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,593 | ₩104,564 | ₩99,593 | ₩102,787 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩98,871 | ₩102,025 | ₩96,506 | ₩100,943 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,326 | ₩103,014 | ₩98,617 | ₩98,938 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,508 | ₩102,439 | ₩95,905 | ₩100,876 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,128 | ₩96,199 | ₩89,304 | ₩94,969 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩89,905 | ₩93,807 | ₩89,905 | ₩91,736 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,771 | ₩97,842 | ₩88,929 | ₩90,880 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,041 | ₩97,041 | ₩91,615 | ₩95,945 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,836 | ₩97,161 | ₩94,061 | ₩95,183 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,063 | ₩96,867 | ₩88,622 | ₩95,718 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,856 | ₩89,143 | ₩84,279 | ₩87,192 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,324 | ₩88,128 | ₩82,475 | ₩85,535 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,818 | ₩89,237 | ₩84,092 | ₩85,388 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,865 | ₩88,181 | ₩82,034 | ₩82,649 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,682 | ₩88,515 | ₩72,827 | ₩83,571 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,843 | ₩75,393 | ₩70,903 | ₩74,417 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,745 | ₩80,805 | ₩72,988 | ₩73,642 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,339 | ₩81,861 | ₩78,346 | ₩78,506 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,181 | ₩83,250 | ₩81,059 | ₩82,662 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,344 | ₩83,518 | ₩81,714 | ₩82,889 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,642 | ₩84,800 | ₩79,335 | ₩82,889 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,820 | ₩83,063 | ₩79,054 | ₩80,310 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,502 | ₩83,237 | ₩81,232 | ₩81,486 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,620 | ₩83,250 | ₩80,110 | ₩82,809 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,177 | ₩83,077 | ₩79,816 | ₩82,542 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,128 | ₩80,912 | ₩74,912 | ₩80,150 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,317 | ₩78,293 | ₩74,858 | ₩76,128 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,157 | ₩78,440 | ₩74,939 | ₩76,074 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,010 | ₩79,843 | ₩75,460 | ₩79,241 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,832 | ₩77,237 | ₩71,838 | ₩76,956 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩71,892 | ₩76,168 | ₩67,349 | ₩75,633 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩58,930 | ₩72,066 | ₩52,917 | ₩70,997 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,177 | ₩57,380 | ₩54,868 | ₩56,525 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,859 | ₩57,407 | ₩54,828 | ₩56,498 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,571 | ₩56,899 | ₩53,451 | ₩56,311 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,901 | ₩54,066 | ₩51,447 | ₩53,625 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,393 | ₩52,208 | ₩50,044 | ₩51,420 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,396 | ₩52,476 | ₩50,819 | ₩50,966 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩50,979 | ₩52,716 | ₩50,792 | ₩52,396 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,643 | ₩51,206 | ₩49,429 | ₩50,979 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,765 | ₩51,380 | ₩48,921 | ₩50,311 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,523 | ₩51,340 | ₩49,376 | ₩49,897 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩49,977 | ₩50,431 | ₩48,133 | ₩49,857 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,242 | ₩50,164 | ₩48,854 | ₩50,057 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,133 | ₩49,589 | ₩47,839 | ₩49,523 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,551 | ₩50,551 | ₩48,200 | ₩48,440 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,235 | ₩53,104 | ₩49,456 | ₩50,324 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,322 | ₩56,124 | ₩50,645 | ₩52,743 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,451 | ₩56,097 | ₩52,810 | ₩55,322 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,008 | ₩54,012 | ₩52,008 | ₩53,612 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,727 | ₩53,692 | ₩51,233 | ₩51,727 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,046 | ₩52,128 | ₩50,177 | ₩51,914 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩53,959 | ₩54,387 | ₩50,779 | ₩51,514 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,033 | ₩54,467 | ₩51,019 | ₩53,879 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,340 | ₩52,075 | ₩50,204 | ₩51,033 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,817 | ₩50,458 | ₩48,921 | ₩49,923 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,445 | ₩52,061 | ₩49,549 | ₩50,311 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,376 | ₩50,551 | ₩48,828 | ₩50,351 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,166 | ₩51,514 | ₩49,349 | ₩50,070 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,237 | ₩51,019 | ₩47,237 | ₩50,431 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,077 | ₩48,119 | ₩46,476 | ₩47,010 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,921 | ₩49,763 | ₩46,783 | ₩46,810 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,908 | ₩51,113 | ₩48,387 | ₩49,135 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,531 | ₩50,017 | ₩47,531 | ₩48,921 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,384 | ₩48,106 | ₩45,714 | ₩47,037 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,654 | ₩50,044 | ₩46,877 | ₩47,438 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,696 | ₩50,244 | ₩48,320 | ₩48,654 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,921 | ₩50,191 | ₩48,560 | ₩49,923 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,603 | ₩49,603 | ₩47,505 | ₩48,948 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,612 | ₩49,482 | ₩47,318 | ₩49,255 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,068 | ₩49,776 | ₩46,877 | ₩47,705 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,111 | ₩51,661 | ₩47,892 | ₩48,988 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,445 | ₩51,634 | ₩49,095 | ₩50,217 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,487 | ₩52,930 | ₩51,033 | ₩51,527 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,373 | ₩51,981 | ₩47,171 | ₩51,888 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,438 | ₩48,854 | ₩46,663 | ₩47,932 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,302 | ₩50,565 | ₩45,714 | ₩48,146 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,761 | ₩47,318 | ₩42,494 | ₩46,128 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,761 | ₩46,155 | ₩42,307 | ₩45,941 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,690 | ₩42,694 | ₩39,835 | ₩42,467 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,863 | ₩41,959 | ₩40,102 | ₩41,345 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,690 | ₩42,066 | ₩40,369 | ₩41,451 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,516 | ₩41,425 | ₩38,912 | ₩41,144 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,220 | ₩45,407 | ₩39,019 | ₩40,088 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,576 | ₩44,912 | ₩42,761 | ₩44,859 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,792 | ₩45,607 | ₩42,280 | ₩43,750 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,195 | ₩46,743 | ₩44,218 | ₩44,886 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,182 | ₩48,507 | ₩45,848 | ₩46,837 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,115 | ₩48,520 | ₩45,233 | ₩46,716 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,672 | ₩50,672 | ₩41,946 | ₩45,220 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,195 | ₩54,173 | ₩50,832 | ₩51,046 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,320 | ₩54,721 | ₩51,968 | ₩52,168 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,053 | ₩54,146 | ₩51,955 | ₩53,678 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,511 | ₩56,832 | ₩52,315 | ₩54,173 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,513 | ₩58,382 | ₩55,549 | ₩56,658 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩56,992 | ₩58,649 | ₩55,843 | ₩57,513 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,583 | ₩60,186 | ₩55,242 | ₩55,536 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,271 | ₩62,297 | ₩57,460 | ₩59,371 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,478 | ₩62,364 | ₩59,251 | ₩62,311 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,578 | ₩59,932 | ₩56,578 | ₩59,077 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,326 | ₩58,061 | ₩55,857 | ₩56,645 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,257 | ₩59,157 | ₩55,295 | ₩57,540 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,458 | ₩56,618 | ₩54,908 | ₩56,003 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,538 | ₩58,021 | ₩55,549 | ₩56,765 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,465 | ₩57,086 | ₩53,064 | ₩56,404 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,814 | ₩56,110 | ₩51,687 | ₩54,240 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,531 | ₩56,738 | ₩52,796 | ₩54,881 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,035 | ₩54,159 | ₩52,035 | ₩53,438 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,565 | ₩54,400 | ₩50,338 | ₩52,596 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,781 | ₩53,812 | ₩48,480 | ₩50,685 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩53,959 | ₩55,549 | ₩51,794 | ₩51,834 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,206 | ₩54,159 | ₩50,725 | ₩53,438 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,175 | ₩52,502 | ₩47,144 | ₩50,899 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,442 | ₩52,329 | ₩45,928 | ₩48,908 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,440 | ₩50,992 | ₩39,300 | ₩47,919 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,117 | ₩43,202 | ₩40,556 | ₩42,440 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,679 | ₩42,226 | ₩40,422 | ₩41,411 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,614 | ₩42,654 | ₩39,153 | ₩41,051 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,906 | ₩43,496 | ₩40,463 | ₩42,961 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,155 | ₩46,609 | ₩41,104 | ₩41,959 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,607 | ₩47,037 | ₩45,327 | ₩46,088 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,449 | ₩46,810 | ₩45,554 | ₩46,008 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,808 | ₩47,091 | ₩45,808 | ₩46,436 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,427 | ₩48,427 | ₩45,928 | ₩45,981 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,318 | ₩48,654 | ₩46,944 | ₩47,825 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,572 | ₩48,226 | ₩46,850 | ₩47,091 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,091 | ₩48,253 | ₩46,235 | ₩47,812 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩44,939 | ₩46,997 | ₩44,939 | ₩46,142 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,102 | ₩46,703 | ₩44,699 | ₩44,993 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,810 | ₩47,117 | ₩45,367 | ₩45,474 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,353 | ₩47,304 | ₩44,939 | ₩47,117 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩44,979 | ₩46,342 | ₩44,779 | ₩45,687 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,710 | ₩45,099 | ₩43,630 | ₩44,605 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,670 | ₩44,739 | ₩42,908 | ₩43,549 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,300 | ₩46,168 | ₩43,295 | ₩43,670 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,730 | ₩47,491 | ₩45,393 | ₩45,487 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,714 | ₩47,077 | ₩44,765 | ₩46,783 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,594 | ₩46,436 | ₩44,605 | ₩45,981 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,805 | ₩45,540 | ₩44,097 | ₩45,327 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,398 | ₩45,220 | ₩40,757 | ₩45,086 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,708 | ₩43,015 | ₩40,890 | ₩41,144 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,015 | ₩43,175 | ₩42,160 | ₩42,828 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,627 | ₩43,643 | ₩42,387 | ₩43,603 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,028 | ₩43,830 | ₩42,106 | ₩42,387 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,850 | ₩43,309 | ₩40,088 | ₩43,108 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,899 | ₩39,968 | ₩37,416 | ₩39,915 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,496 | ₩39,434 | ₩37,095 | ₩38,899 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,289 | ₩40,757 | ₩37,670 | ₩38,164 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,369 | ₩40,369 | ₩38,752 | ₩39,607 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,469 | ₩41,264 | ₩37,336 | ₩40,356 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,469 | ₩38,725 | ₩36,975 | ₩37,950 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,278 | ₩38,979 | ₩35,278 | ₩37,469 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,231 | ₩38,672 | ₩35,919 | ₩35,999 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,389 | ₩37,910 | ₩35,545 | ₩37,830 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,146 | ₩37,309 | ₩35,598 | ₩37,122 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,251 | ₩37,536 | ₩35,251 | ₩36,427 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,035 | ₩34,957 | ₩33,340 | ₩34,864 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,251 | ₩35,692 | ₩33,942 | ₩34,209 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,240 | ₩37,282 | ₩34,596 | ₩35,305 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,060 | ₩38,779 | ₩33,060 | ₩37,296 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,240 | ₩36,387 | ₩29,679 | ₩33,701 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,256 | ₩33,033 | ₩30,788 | ₩32,552 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,759 | ₩31,523 | ₩29,746 | ₩31,002 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,135 | ₩31,991 | ₩29,465 | ₩29,999 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,561 | ₩32,579 | ₩30,146 | ₩30,935 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,200 | ₩31,055 | ₩29,986 | ₩30,414 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩29,999 | ₩30,374 | ₩29,532 | ₩29,906 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,786 | ₩30,521 | ₩29,318 | ₩29,425 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,175 | ₩31,830 | ₩29,505 | ₩29,852 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,418 | ₩33,207 | ₩31,523 | ₩31,523 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,454 | ₩32,672 | ₩30,066 | ₩32,659 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,187 | ₩31,042 | ₩29,585 | ₩30,040 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,135 | ₩32,939 | ₩30,628 | ₩30,975 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,654 | ₩31,362 | ₩30,400 | ₩30,948 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,750 | ₩31,857 | ₩29,919 | ₩30,427 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,416 | ₩32,204 | ₩30,828 | ₩31,763 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,685 | ₩32,685 | ₩30,387 | ₩30,988 | -5.19% | 196.1만 |
|---|