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 | ₩36,173 | ₩38,138 | ₩35,652 | ₩36,601 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,211 | ₩39,234 | ₩35,211 | ₩37,457 | +6.38% | 526만 |
| 2026.10.07 | ₩34,155 | ₩36,534 | ₩32,871 | ₩35,665 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,363 | ₩37,831 | ₩34,435 | ₩34,636 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,523 | ₩38,071 | ₩34,649 | ₩36,949 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,679 | ₩39,007 | ₩35,171 | ₩38,285 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,029 | ₩37,564 | ₩29,824 | ₩37,416 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,296 | ₩96,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,451 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩96,903 | ₩97,785 | ₩91,890 | ₩94,497 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩90,968 | ₩99,911 | ₩90,447 | ₩98,481 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,713 | ₩95,994 | ₩90,299 | ₩91,476 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,618 | ₩95,459 | ₩89,230 | ₩94,845 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,703 | ₩91,703 | ₩89,698 | ₩90,219 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,016 | ₩91,917 | ₩88,227 | ₩91,757 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,805 | ₩90,112 | ₩87,880 | ₩88,802 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,008 | ₩91,864 | ₩88,989 | ₩89,404 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩92,920 | ₩94,657 | ₩90,112 | ₩91,422 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,786 | ₩93,401 | ₩87,345 | ₩91,503 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,305 | ₩88,134 | ₩84,030 | ₩87,853 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,284 | ₩89,431 | ₩87,064 | ₩87,305 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,783 | ₩93,494 | ₩89,136 | ₩89,217 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,727 | ₩91,369 | ₩89,056 | ₩90,701 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,086 | ₩92,759 | ₩90,032 | ₩92,398 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩90,901 | ₩92,519 | ₩89,658 | ₩90,473 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,781 | ₩92,866 | ₩90,099 | ₩91,783 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,599 | ₩94,577 | ₩91,102 | ₩91,743 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,099 | ₩93,748 | ₩89,203 | ₩93,147 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,500 | ₩92,238 | ₩88,361 | ₩89,444 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,698 | ₩91,262 | ₩88,361 | ₩91,128 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,561 | ₩93,989 | ₩90,326 | ₩90,487 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩94,925 | ₩95,847 | ₩92,920 | ₩93,494 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,762 | ₩97,531 | ₩93,575 | ₩95,393 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,580 | ₩97,679 | ₩93,708 | ₩94,230 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,594 | ₩95,058 | ₩89,898 | ₩93,936 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,791 | ₩95,085 | ₩90,968 | ₩91,730 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,320 | ₩99,630 | ₩94,711 | ₩94,978 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,245 | ₩102,464 | ₩97,973 | ₩100,700 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,863 | ₩102,625 | ₩97,358 | ₩99,363 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩97,933 | ₩104,175 | ₩97,585 | ₩103,868 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,221 | ₩102,798 | ₩95,620 | ₩99,510 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,501 | ₩108,052 | ₩96,061 | ₩96,382 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,808 | ₩116,180 | ₩104,723 | ₩105,325 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,420 | ₩125,136 | ₩116,300 | ₩117,703 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,230 | ₩123,465 | ₩117,129 | ₩121,687 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,230 | ₩122,048 | ₩117,931 | ₩120,604 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,308 | ₩122,409 | ₩118,706 | ₩119,535 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩117,971 | ₩122,128 | ₩117,971 | ₩119,134 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,642 | ₩119,735 | ₩113,960 | ₩118,145 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,298 | ₩112,517 | ₩104,336 | ₩112,089 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,284 | ₩116,915 | ₩110,324 | ₩112,437 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,581 | ₩117,623 | ₩111,274 | ₩116,033 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,059 | ₩118,639 | ₩113,078 | ₩116,059 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,362 | ₩116,567 | ₩110,966 | ₩116,059 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,257 | ₩119,936 | ₩111,795 | ₩112,851 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩120,925 | ₩121,781 | ₩114,562 | ₩115,257 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,257 | ₩121,513 | ₩113,626 | ₩119,014 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩106,942 | ₩119,655 | ₩103,975 | ₩116,353 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,392 | ₩108,426 | ₩105,205 | ₩108,132 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩106,902 | ₩108,948 | ₩102,905 | ₩103,039 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,697 | ₩106,942 | ₩97,625 | ₩106,862 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,812 | ₩107,504 | ₩98,253 | ₩100,619 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,098 | ₩103,935 | ₩100,098 | ₩103,935 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,446 | ₩103,066 | ₩95,446 | ₩102,250 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,304 | ₩103,494 | ₩93,187 | ₩95,192 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,731 | ₩108,052 | ₩101,796 | ₩104,175 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,678 | ₩109,950 | ₩106,261 | ₩108,881 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,279 | ₩110,899 | ₩105,860 | ₩106,234 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,432 | ₩109,616 | ₩104,964 | ₩108,587 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,809 | ₩108,252 | ₩104,750 | ₩105,886 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩106,889 | ₩107,571 | ₩103,266 | ₩105,512 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,352 | ₩107,611 | ₩103,600 | ₩106,033 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,820 | ₩107,865 | ₩98,962 | ₩106,581 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,665 | ₩103,761 | ₩94,711 | ₩100,419 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,317 | ₩106,154 | ₩102,277 | ₩104,496 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,630 | ₩104,603 | ₩99,630 | ₩102,825 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩98,908 | ₩102,063 | ₩96,542 | ₩100,980 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,363 | ₩103,052 | ₩98,654 | ₩98,975 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,545 | ₩102,478 | ₩95,941 | ₩100,914 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,163 | ₩96,235 | ₩89,337 | ₩95,005 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩89,939 | ₩93,842 | ₩89,939 | ₩91,770 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,807 | ₩97,879 | ₩88,963 | ₩90,914 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,077 | ₩97,077 | ₩91,650 | ₩95,981 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,871 | ₩97,197 | ₩94,096 | ₩95,219 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,096 | ₩96,903 | ₩88,655 | ₩95,754 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,888 | ₩89,177 | ₩84,311 | ₩87,225 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,356 | ₩88,161 | ₩82,506 | ₩85,567 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,851 | ₩89,270 | ₩84,124 | ₩85,420 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,896 | ₩88,214 | ₩82,065 | ₩82,680 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,710 | ₩88,548 | ₩72,855 | ₩83,602 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,870 | ₩75,421 | ₩70,930 | ₩74,445 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,774 | ₩80,835 | ₩73,015 | ₩73,670 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,370 | ₩81,891 | ₩78,375 | ₩78,536 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,212 | ₩83,281 | ₩81,089 | ₩82,693 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,375 | ₩83,549 | ₩81,744 | ₩82,920 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,672 | ₩84,832 | ₩79,365 | ₩82,920 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,851 | ₩83,094 | ₩79,084 | ₩80,340 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,533 | ₩83,268 | ₩81,263 | ₩81,517 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,651 | ₩83,281 | ₩80,140 | ₩82,840 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,207 | ₩83,108 | ₩79,846 | ₩82,573 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,156 | ₩80,942 | ₩74,940 | ₩80,180 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,346 | ₩78,322 | ₩74,886 | ₩76,156 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,186 | ₩78,469 | ₩74,967 | ₩76,103 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,039 | ₩79,873 | ₩75,488 | ₩79,271 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,860 | ₩77,266 | ₩71,865 | ₩76,985 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩71,919 | ₩76,196 | ₩67,374 | ₩75,662 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩58,952 | ₩72,093 | ₩52,936 | ₩71,023 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,198 | ₩57,401 | ₩54,888 | ₩56,546 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,880 | ₩57,428 | ₩54,848 | ₩56,519 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,592 | ₩56,920 | ₩53,471 | ₩56,332 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,921 | ₩54,086 | ₩51,466 | ₩53,645 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,413 | ₩52,228 | ₩50,062 | ₩51,439 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,415 | ₩52,495 | ₩50,838 | ₩50,985 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩50,998 | ₩52,736 | ₩50,811 | ₩52,415 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,661 | ₩51,225 | ₩49,447 | ₩50,998 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,784 | ₩51,399 | ₩48,940 | ₩50,330 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,541 | ₩51,359 | ₩49,394 | ₩49,915 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩49,996 | ₩50,450 | ₩48,151 | ₩49,875 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,260 | ₩50,183 | ₩48,873 | ₩50,076 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,151 | ₩49,608 | ₩47,857 | ₩49,541 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,570 | ₩50,570 | ₩48,218 | ₩48,458 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,255 | ₩53,124 | ₩49,474 | ₩50,343 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,343 | ₩56,145 | ₩50,664 | ₩52,763 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,471 | ₩56,118 | ₩52,830 | ₩55,343 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,027 | ₩54,033 | ₩52,027 | ₩53,632 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,747 | ₩53,712 | ₩51,252 | ₩51,747 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,065 | ₩52,148 | ₩50,196 | ₩51,934 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩53,979 | ₩54,407 | ₩50,798 | ₩51,533 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,052 | ₩54,487 | ₩51,038 | ₩53,899 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,359 | ₩52,094 | ₩50,223 | ₩51,052 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,835 | ₩50,477 | ₩48,940 | ₩49,942 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,463 | ₩52,081 | ₩49,568 | ₩50,330 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,394 | ₩50,570 | ₩48,846 | ₩50,370 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,185 | ₩51,533 | ₩49,367 | ₩50,089 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,255 | ₩51,038 | ₩47,255 | ₩50,450 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,095 | ₩48,137 | ₩46,493 | ₩47,028 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,940 | ₩49,782 | ₩46,801 | ₩46,827 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,926 | ₩51,132 | ₩48,405 | ₩49,153 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,549 | ₩50,036 | ₩47,549 | ₩48,940 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,402 | ₩48,124 | ₩45,731 | ₩47,055 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,672 | ₩50,062 | ₩46,894 | ₩47,456 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,715 | ₩50,263 | ₩48,338 | ₩48,672 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,940 | ₩50,209 | ₩48,579 | ₩49,942 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,621 | ₩49,621 | ₩47,523 | ₩48,966 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,629 | ₩49,501 | ₩47,335 | ₩49,274 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,087 | ₩49,795 | ₩46,894 | ₩47,723 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,129 | ₩51,680 | ₩47,910 | ₩49,006 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,463 | ₩51,653 | ₩49,113 | ₩50,236 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,506 | ₩52,950 | ₩51,052 | ₩51,546 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,391 | ₩52,001 | ₩47,188 | ₩51,907 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,456 | ₩48,873 | ₩46,680 | ₩47,950 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,319 | ₩50,584 | ₩45,731 | ₩48,164 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,777 | ₩47,335 | ₩42,510 | ₩46,146 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,777 | ₩46,172 | ₩42,322 | ₩45,958 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,705 | ₩42,710 | ₩39,849 | ₩42,483 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,879 | ₩41,975 | ₩40,117 | ₩41,360 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,705 | ₩42,082 | ₩40,384 | ₩41,467 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,531 | ₩41,440 | ₩38,927 | ₩41,159 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,237 | ₩45,424 | ₩39,034 | ₩40,103 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,592 | ₩44,929 | ₩42,777 | ₩44,876 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,809 | ₩45,624 | ₩42,296 | ₩43,766 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,212 | ₩46,761 | ₩44,234 | ₩44,902 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,199 | ₩48,525 | ₩45,865 | ₩46,854 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,132 | ₩48,538 | ₩45,250 | ₩46,734 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,691 | ₩50,691 | ₩41,962 | ₩45,237 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,215 | ₩54,193 | ₩50,851 | ₩51,065 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,340 | ₩54,741 | ₩51,987 | ₩52,188 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,073 | ₩54,166 | ₩51,974 | ₩53,698 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,532 | ₩56,853 | ₩52,335 | ₩54,193 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,535 | ₩58,404 | ₩55,570 | ₩56,679 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,014 | ₩58,671 | ₩55,864 | ₩57,535 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,604 | ₩60,209 | ₩55,262 | ₩55,557 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,294 | ₩62,321 | ₩57,482 | ₩59,393 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,500 | ₩62,388 | ₩59,273 | ₩62,334 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,599 | ₩59,955 | ₩56,599 | ₩59,099 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,348 | ₩58,083 | ₩55,877 | ₩56,666 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,278 | ₩59,179 | ₩55,316 | ₩57,562 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,479 | ₩56,639 | ₩54,928 | ₩56,024 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,559 | ₩58,043 | ₩55,570 | ₩56,786 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,485 | ₩57,107 | ₩53,084 | ₩56,425 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,835 | ₩56,131 | ₩51,707 | ₩54,260 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,551 | ₩56,760 | ₩52,816 | ₩54,902 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,054 | ₩54,180 | ₩52,054 | ₩53,458 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,584 | ₩54,420 | ₩50,357 | ₩52,616 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,800 | ₩53,832 | ₩48,498 | ₩50,704 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩53,979 | ₩55,570 | ₩51,814 | ₩51,854 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,225 | ₩54,180 | ₩50,744 | ₩53,458 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,194 | ₩52,522 | ₩47,162 | ₩50,918 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,461 | ₩52,348 | ₩45,945 | ₩48,926 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,456 | ₩51,012 | ₩39,315 | ₩47,937 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,133 | ₩43,218 | ₩40,571 | ₩42,456 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,694 | ₩42,242 | ₩40,438 | ₩41,427 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,630 | ₩42,670 | ₩39,168 | ₩41,066 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,921 | ₩43,512 | ₩40,478 | ₩42,977 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,172 | ₩46,627 | ₩41,119 | ₩41,975 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,624 | ₩47,055 | ₩45,344 | ₩46,106 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,466 | ₩46,827 | ₩45,571 | ₩46,025 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,825 | ₩47,108 | ₩45,825 | ₩46,453 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,445 | ₩48,445 | ₩45,945 | ₩45,999 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,335 | ₩48,672 | ₩46,961 | ₩47,843 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,589 | ₩48,244 | ₩46,868 | ₩47,108 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,108 | ₩48,271 | ₩46,253 | ₩47,830 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩44,956 | ₩47,015 | ₩44,956 | ₩46,159 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,119 | ₩46,720 | ₩44,715 | ₩45,009 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,827 | ₩47,135 | ₩45,384 | ₩45,491 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,370 | ₩47,322 | ₩44,956 | ₩47,135 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩44,996 | ₩46,360 | ₩44,795 | ₩45,705 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,726 | ₩45,116 | ₩43,646 | ₩44,622 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,686 | ₩44,755 | ₩42,924 | ₩43,566 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,317 | ₩46,186 | ₩43,312 | ₩43,686 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,747 | ₩47,509 | ₩45,410 | ₩45,504 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,731 | ₩47,095 | ₩44,782 | ₩46,801 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,611 | ₩46,453 | ₩44,622 | ₩45,999 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,822 | ₩45,557 | ₩44,114 | ₩45,344 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,413 | ₩45,237 | ₩40,772 | ₩45,103 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,723 | ₩43,031 | ₩40,905 | ₩41,159 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,031 | ₩43,191 | ₩42,175 | ₩42,844 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,643 | ₩43,659 | ₩42,403 | ₩43,619 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,044 | ₩43,846 | ₩42,122 | ₩42,403 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,865 | ₩43,325 | ₩40,103 | ₩43,125 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,914 | ₩39,983 | ₩37,430 | ₩39,930 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,510 | ₩39,448 | ₩37,109 | ₩38,914 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,304 | ₩40,772 | ₩37,684 | ₩38,178 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,384 | ₩40,384 | ₩38,767 | ₩39,622 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,483 | ₩41,280 | ₩37,350 | ₩40,371 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,483 | ₩38,740 | ₩36,989 | ₩37,965 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,291 | ₩38,994 | ₩35,291 | ₩37,483 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,245 | ₩38,686 | ₩35,933 | ₩36,013 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,403 | ₩37,924 | ₩35,558 | ₩37,844 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,160 | ₩37,323 | ₩35,612 | ₩37,136 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,264 | ₩37,550 | ₩35,264 | ₩36,441 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,048 | ₩34,970 | ₩33,353 | ₩34,877 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,264 | ₩35,705 | ₩33,954 | ₩34,222 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,253 | ₩37,296 | ₩34,609 | ₩35,318 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,072 | ₩38,793 | ₩33,072 | ₩37,310 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,253 | ₩36,401 | ₩29,690 | ₩33,714 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,267 | ₩33,045 | ₩30,799 | ₩32,564 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,770 | ₩31,535 | ₩29,757 | ₩31,013 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,147 | ₩32,003 | ₩29,476 | ₩30,011 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,572 | ₩32,591 | ₩30,158 | ₩30,946 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,211 | ₩31,067 | ₩29,997 | ₩30,425 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,011 | ₩30,385 | ₩29,543 | ₩29,917 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,797 | ₩30,532 | ₩29,329 | ₩29,436 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,187 | ₩31,842 | ₩29,516 | ₩29,864 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,430 | ₩33,219 | ₩31,535 | ₩31,535 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,465 | ₩32,684 | ₩30,078 | ₩32,671 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,198 | ₩31,053 | ₩29,596 | ₩30,051 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,147 | ₩32,952 | ₩30,639 | ₩30,987 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,666 | ₩31,374 | ₩30,412 | ₩30,960 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,762 | ₩31,869 | ₩29,931 | ₩30,438 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,428 | ₩32,216 | ₩30,840 | ₩31,775 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,698 | ₩32,698 | ₩30,398 | ₩31,000 | -5.19% | 196.1만 |
|---|