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 | ₩36,178 | ₩38,143 | ₩35,657 | ₩36,606 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,216 | ₩39,240 | ₩35,216 | ₩37,462 | +6.38% | 526만 |
| 2026.10.07 | ₩34,159 | ₩36,539 | ₩32,876 | ₩35,670 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,368 | ₩37,836 | ₩34,440 | ₩34,641 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,528 | ₩38,077 | ₩34,654 | ₩36,954 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,683 | ₩39,012 | ₩35,175 | ₩38,291 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,034 | ₩37,569 | ₩29,828 | ₩37,422 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,309 | ₩96,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,456 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩96,916 | ₩97,799 | ₩91,903 | ₩94,510 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩90,980 | ₩99,924 | ₩90,459 | ₩98,494 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,726 | ₩96,007 | ₩90,312 | ₩91,488 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,630 | ₩95,472 | ₩89,242 | ₩94,857 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,715 | ₩91,715 | ₩89,710 | ₩90,231 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,028 | ₩91,929 | ₩88,239 | ₩91,769 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,817 | ₩90,124 | ₩87,892 | ₩88,814 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,020 | ₩91,876 | ₩89,001 | ₩89,416 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩92,932 | ₩94,670 | ₩90,124 | ₩91,435 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,798 | ₩93,413 | ₩87,357 | ₩91,515 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,317 | ₩88,146 | ₩84,041 | ₩87,865 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,296 | ₩89,443 | ₩87,076 | ₩87,317 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,796 | ₩93,507 | ₩89,148 | ₩89,229 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,739 | ₩91,381 | ₩89,068 | ₩90,713 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,098 | ₩92,772 | ₩90,044 | ₩92,411 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩90,913 | ₩92,531 | ₩89,670 | ₩90,485 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,793 | ₩92,879 | ₩90,111 | ₩91,796 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,611 | ₩94,590 | ₩91,114 | ₩91,756 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,111 | ₩93,761 | ₩89,215 | ₩93,159 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,512 | ₩92,250 | ₩88,373 | ₩89,456 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,710 | ₩91,274 | ₩88,373 | ₩91,141 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,574 | ₩94,002 | ₩90,338 | ₩90,499 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩94,938 | ₩95,860 | ₩92,932 | ₩93,507 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,774 | ₩97,545 | ₩93,587 | ₩95,405 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,593 | ₩97,692 | ₩93,721 | ₩94,242 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,606 | ₩95,071 | ₩89,911 | ₩93,948 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,804 | ₩95,098 | ₩90,980 | ₩91,742 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,333 | ₩99,644 | ₩94,724 | ₩94,991 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,259 | ₩102,478 | ₩97,986 | ₩100,713 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,876 | ₩102,638 | ₩97,371 | ₩99,376 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩97,946 | ₩104,189 | ₩97,598 | ₩103,882 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,234 | ₩102,812 | ₩95,633 | ₩99,523 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,516 | ₩108,066 | ₩96,074 | ₩96,395 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,823 | ₩116,195 | ₩104,737 | ₩105,339 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,436 | ₩125,153 | ₩116,316 | ₩117,719 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,246 | ₩123,482 | ₩117,144 | ₩121,703 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,246 | ₩122,064 | ₩117,947 | ₩120,621 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,324 | ₩122,425 | ₩118,722 | ₩119,551 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩117,987 | ₩122,145 | ₩117,987 | ₩119,150 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,658 | ₩119,752 | ₩113,976 | ₩118,161 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,313 | ₩112,532 | ₩104,350 | ₩112,104 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,299 | ₩116,931 | ₩110,339 | ₩112,452 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,596 | ₩117,639 | ₩111,289 | ₩116,048 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,075 | ₩118,655 | ₩113,093 | ₩116,075 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,377 | ₩116,583 | ₩110,981 | ₩116,075 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,273 | ₩119,952 | ₩111,810 | ₩112,866 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩120,941 | ₩121,797 | ₩114,577 | ₩115,273 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,273 | ₩121,530 | ₩113,642 | ₩119,030 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩106,957 | ₩119,671 | ₩103,989 | ₩116,369 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,406 | ₩108,441 | ₩105,219 | ₩108,147 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩106,917 | ₩108,962 | ₩102,919 | ₩103,053 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,710 | ₩106,957 | ₩97,638 | ₩106,877 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,826 | ₩107,518 | ₩98,267 | ₩100,633 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,112 | ₩103,949 | ₩100,112 | ₩103,949 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,459 | ₩103,080 | ₩95,459 | ₩102,264 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,318 | ₩103,507 | ₩93,199 | ₩95,205 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,746 | ₩108,066 | ₩101,810 | ₩104,189 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,692 | ₩109,965 | ₩106,275 | ₩108,895 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,294 | ₩110,914 | ₩105,874 | ₩106,248 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,446 | ₩109,631 | ₩104,978 | ₩108,601 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,823 | ₩108,267 | ₩104,764 | ₩105,901 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩106,903 | ₩107,585 | ₩103,280 | ₩105,526 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,366 | ₩107,625 | ₩103,614 | ₩106,048 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,834 | ₩107,879 | ₩98,975 | ₩106,596 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,679 | ₩103,775 | ₩94,724 | ₩100,432 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,331 | ₩106,168 | ₩102,291 | ₩104,510 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,644 | ₩104,617 | ₩99,644 | ₩102,839 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩98,922 | ₩102,077 | ₩96,555 | ₩100,994 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,376 | ₩103,066 | ₩98,668 | ₩98,989 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,558 | ₩102,491 | ₩95,954 | ₩100,927 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,175 | ₩96,248 | ₩89,349 | ₩95,018 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩89,951 | ₩93,855 | ₩89,951 | ₩91,782 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,820 | ₩97,892 | ₩88,975 | ₩90,927 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,090 | ₩97,090 | ₩91,662 | ₩95,994 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,884 | ₩97,210 | ₩94,109 | ₩95,232 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,108 | ₩96,916 | ₩88,667 | ₩95,766 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,900 | ₩89,189 | ₩84,322 | ₩87,237 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,368 | ₩88,173 | ₩82,517 | ₩85,579 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,862 | ₩89,282 | ₩84,135 | ₩85,432 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,908 | ₩88,226 | ₩82,076 | ₩82,691 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,720 | ₩88,560 | ₩72,864 | ₩83,613 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,880 | ₩75,431 | ₩70,939 | ₩74,455 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,784 | ₩80,846 | ₩73,025 | ₩73,680 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,381 | ₩81,902 | ₩78,386 | ₩78,546 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,223 | ₩83,293 | ₩81,100 | ₩82,704 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,386 | ₩83,560 | ₩81,755 | ₩82,932 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,683 | ₩84,843 | ₩79,375 | ₩82,932 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,862 | ₩83,105 | ₩79,095 | ₩80,351 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,544 | ₩83,279 | ₩81,274 | ₩81,528 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,662 | ₩83,293 | ₩80,151 | ₩82,851 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,218 | ₩83,119 | ₩79,857 | ₩82,584 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,167 | ₩80,953 | ₩74,950 | ₩80,191 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,357 | ₩78,332 | ₩74,896 | ₩76,167 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,196 | ₩78,480 | ₩74,977 | ₩76,113 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,049 | ₩79,883 | ₩75,498 | ₩79,282 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,870 | ₩77,276 | ₩71,875 | ₩76,996 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩71,928 | ₩76,207 | ₩67,383 | ₩75,672 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩58,960 | ₩72,102 | ₩52,944 | ₩71,033 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,206 | ₩57,409 | ₩54,896 | ₩56,553 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,888 | ₩57,436 | ₩54,855 | ₩56,527 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,599 | ₩56,928 | ₩53,478 | ₩56,339 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,928 | ₩54,093 | ₩51,473 | ₩53,652 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,419 | ₩52,235 | ₩50,069 | ₩51,446 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,422 | ₩52,502 | ₩50,845 | ₩50,992 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,005 | ₩52,743 | ₩50,818 | ₩52,422 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,668 | ₩51,232 | ₩49,454 | ₩51,005 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,791 | ₩51,406 | ₩48,946 | ₩50,337 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,548 | ₩51,366 | ₩49,401 | ₩49,922 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,002 | ₩50,457 | ₩48,157 | ₩49,882 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,267 | ₩50,189 | ₩48,879 | ₩50,083 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,157 | ₩49,615 | ₩47,863 | ₩49,548 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,577 | ₩50,577 | ₩48,224 | ₩48,465 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,262 | ₩53,131 | ₩49,481 | ₩50,350 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,350 | ₩56,152 | ₩50,671 | ₩52,770 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,478 | ₩56,126 | ₩52,837 | ₩55,350 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,034 | ₩54,040 | ₩52,034 | ₩53,639 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,754 | ₩53,719 | ₩51,259 | ₩51,754 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,072 | ₩52,155 | ₩50,203 | ₩51,941 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩53,986 | ₩54,414 | ₩50,804 | ₩51,540 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,059 | ₩54,494 | ₩51,045 | ₩53,906 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,366 | ₩52,101 | ₩50,230 | ₩51,059 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,842 | ₩50,484 | ₩48,946 | ₩49,949 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,470 | ₩52,088 | ₩49,574 | ₩50,337 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,401 | ₩50,577 | ₩48,853 | ₩50,377 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,192 | ₩51,540 | ₩49,374 | ₩50,096 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,262 | ₩51,045 | ₩47,262 | ₩50,457 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,101 | ₩48,144 | ₩46,499 | ₩47,034 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,946 | ₩49,788 | ₩46,807 | ₩46,834 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,933 | ₩51,139 | ₩48,411 | ₩49,160 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,556 | ₩50,042 | ₩47,556 | ₩48,946 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,409 | ₩48,131 | ₩45,737 | ₩47,061 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,679 | ₩50,069 | ₩46,901 | ₩47,462 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,722 | ₩50,270 | ₩48,344 | ₩48,679 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,946 | ₩50,216 | ₩48,585 | ₩49,949 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,628 | ₩49,628 | ₩47,529 | ₩48,973 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,636 | ₩49,508 | ₩47,342 | ₩49,280 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,093 | ₩49,802 | ₩46,901 | ₩47,729 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,136 | ₩51,687 | ₩47,917 | ₩49,013 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,470 | ₩51,660 | ₩49,120 | ₩50,243 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,513 | ₩52,957 | ₩51,059 | ₩51,553 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,398 | ₩52,008 | ₩47,195 | ₩51,914 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,462 | ₩48,879 | ₩46,687 | ₩47,957 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,326 | ₩50,591 | ₩45,737 | ₩48,171 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,783 | ₩47,342 | ₩42,515 | ₩46,152 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,783 | ₩46,179 | ₩42,328 | ₩45,965 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,710 | ₩42,716 | ₩39,855 | ₩42,489 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,884 | ₩41,981 | ₩40,122 | ₩41,366 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,710 | ₩42,088 | ₩40,390 | ₩41,472 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,537 | ₩41,446 | ₩38,932 | ₩41,165 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,243 | ₩45,430 | ₩39,039 | ₩40,109 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,598 | ₩44,935 | ₩42,783 | ₩44,882 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,815 | ₩45,630 | ₩42,301 | ₩43,772 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,219 | ₩46,767 | ₩44,240 | ₩44,908 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,205 | ₩48,532 | ₩45,871 | ₩46,860 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,138 | ₩48,545 | ₩45,256 | ₩46,740 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,698 | ₩50,698 | ₩41,967 | ₩45,243 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,222 | ₩54,200 | ₩50,858 | ₩51,072 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,347 | ₩54,749 | ₩51,994 | ₩52,195 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,080 | ₩54,174 | ₩51,981 | ₩53,706 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,540 | ₩56,861 | ₩52,342 | ₩54,200 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,543 | ₩58,412 | ₩55,577 | ₩56,687 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,021 | ₩58,679 | ₩55,872 | ₩57,543 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,612 | ₩60,217 | ₩55,270 | ₩55,564 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,302 | ₩62,329 | ₩57,489 | ₩59,401 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,508 | ₩62,396 | ₩59,281 | ₩62,342 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,607 | ₩59,963 | ₩56,607 | ₩59,107 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,356 | ₩58,091 | ₩55,885 | ₩56,674 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,286 | ₩59,187 | ₩55,323 | ₩57,569 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,487 | ₩56,647 | ₩54,936 | ₩56,032 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,567 | ₩58,051 | ₩55,577 | ₩56,794 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,492 | ₩57,115 | ₩53,091 | ₩56,433 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,842 | ₩56,139 | ₩51,714 | ₩54,267 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,559 | ₩56,767 | ₩52,823 | ₩54,909 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,061 | ₩54,187 | ₩52,061 | ₩53,465 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,591 | ₩54,428 | ₩50,363 | ₩52,623 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,807 | ₩53,839 | ₩48,505 | ₩50,711 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩53,986 | ₩55,577 | ₩51,821 | ₩51,861 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,232 | ₩54,187 | ₩50,751 | ₩53,465 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,200 | ₩52,529 | ₩47,168 | ₩50,925 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,468 | ₩52,355 | ₩45,951 | ₩48,933 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,462 | ₩51,018 | ₩39,320 | ₩47,943 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,138 | ₩43,224 | ₩40,577 | ₩42,462 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,700 | ₩42,248 | ₩40,443 | ₩41,432 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,636 | ₩42,676 | ₩39,173 | ₩41,071 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,927 | ₩43,518 | ₩40,483 | ₩42,983 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,179 | ₩46,633 | ₩41,125 | ₩41,981 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,630 | ₩47,061 | ₩45,350 | ₩46,112 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,473 | ₩46,834 | ₩45,577 | ₩46,032 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,831 | ₩47,114 | ₩45,831 | ₩46,459 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,451 | ₩48,451 | ₩45,951 | ₩46,005 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,342 | ₩48,679 | ₩46,967 | ₩47,850 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,596 | ₩48,251 | ₩46,874 | ₩47,114 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,114 | ₩48,278 | ₩46,259 | ₩47,836 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩44,962 | ₩47,021 | ₩44,962 | ₩46,165 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,125 | ₩46,727 | ₩44,721 | ₩45,015 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,834 | ₩47,141 | ₩45,390 | ₩45,497 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,376 | ₩47,328 | ₩44,962 | ₩47,141 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,002 | ₩46,366 | ₩44,802 | ₩45,711 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,732 | ₩45,122 | ₩43,652 | ₩44,628 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,692 | ₩44,761 | ₩42,930 | ₩43,572 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,323 | ₩46,192 | ₩43,318 | ₩43,692 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,753 | ₩47,516 | ₩45,417 | ₩45,510 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,737 | ₩47,101 | ₩44,788 | ₩46,807 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,617 | ₩46,459 | ₩44,628 | ₩46,005 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,828 | ₩45,564 | ₩44,120 | ₩45,350 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,419 | ₩45,243 | ₩40,777 | ₩45,109 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,729 | ₩43,037 | ₩40,911 | ₩41,165 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,037 | ₩43,197 | ₩42,181 | ₩42,850 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,649 | ₩43,665 | ₩42,408 | ₩43,625 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,050 | ₩43,852 | ₩42,128 | ₩42,408 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,871 | ₩43,331 | ₩40,109 | ₩43,130 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,919 | ₩39,988 | ₩37,435 | ₩39,935 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,515 | ₩39,454 | ₩37,114 | ₩38,919 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,309 | ₩40,777 | ₩37,689 | ₩38,184 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,390 | ₩40,390 | ₩38,772 | ₩39,627 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,488 | ₩41,285 | ₩37,355 | ₩40,376 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,488 | ₩38,745 | ₩36,994 | ₩37,970 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,296 | ₩38,999 | ₩35,296 | ₩37,488 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,250 | ₩38,692 | ₩35,937 | ₩36,018 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,408 | ₩37,930 | ₩35,563 | ₩37,849 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,165 | ₩37,328 | ₩35,617 | ₩37,141 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,269 | ₩37,555 | ₩35,269 | ₩36,446 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,052 | ₩34,975 | ₩33,357 | ₩34,881 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,269 | ₩35,710 | ₩33,959 | ₩34,226 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,258 | ₩37,301 | ₩34,614 | ₩35,322 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,076 | ₩38,799 | ₩33,076 | ₩37,315 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,258 | ₩36,405 | ₩29,694 | ₩33,718 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,271 | ₩33,050 | ₩30,804 | ₩32,568 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,774 | ₩31,539 | ₩29,761 | ₩31,017 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,151 | ₩32,007 | ₩29,480 | ₩30,015 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,576 | ₩32,595 | ₩30,162 | ₩30,951 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,215 | ₩31,071 | ₩30,001 | ₩30,429 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,015 | ₩30,389 | ₩29,547 | ₩29,921 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,801 | ₩30,536 | ₩29,333 | ₩29,440 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,191 | ₩31,846 | ₩29,520 | ₩29,868 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,435 | ₩33,223 | ₩31,539 | ₩31,539 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,469 | ₩32,689 | ₩30,082 | ₩32,675 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,202 | ₩31,058 | ₩29,600 | ₩30,055 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,151 | ₩32,956 | ₩30,643 | ₩30,991 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,670 | ₩31,378 | ₩30,416 | ₩30,964 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,766 | ₩31,873 | ₩29,935 | ₩30,443 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,432 | ₩32,221 | ₩30,844 | ₩31,780 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,702 | ₩32,702 | ₩30,402 | ₩31,004 | -5.19% | 196.1만 |
|---|