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 | ₩36,203 | ₩38,170 | ₩35,681 | ₩36,631 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,240 | ₩39,267 | ₩35,240 | ₩37,487 | +6.38% | 526만 |
| 2026.10.07 | ₩34,183 | ₩36,564 | ₩32,898 | ₩35,695 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,394 | ₩37,862 | ₩34,464 | ₩34,664 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,554 | ₩38,103 | ₩34,678 | ₩36,979 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,708 | ₩39,039 | ₩35,200 | ₩38,317 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,056 | ₩37,594 | ₩29,848 | ₩37,447 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,374 | ₩96,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,484 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩96,983 | ₩97,866 | ₩91,966 | ₩94,575 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩91,043 | ₩99,993 | ₩90,521 | ₩98,562 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,792 | ₩96,073 | ₩90,374 | ₩91,551 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,691 | ₩95,538 | ₩89,303 | ₩94,923 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,779 | ₩91,779 | ₩89,772 | ₩90,294 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,089 | ₩91,993 | ₩88,300 | ₩91,832 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,879 | ₩90,186 | ₩87,952 | ₩88,875 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,083 | ₩91,939 | ₩89,063 | ₩89,477 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩92,996 | ₩94,735 | ₩90,186 | ₩91,498 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,859 | ₩93,478 | ₩87,417 | ₩91,578 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,377 | ₩88,206 | ₩84,099 | ₩87,925 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,357 | ₩89,504 | ₩87,136 | ₩87,377 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,859 | ₩93,571 | ₩89,210 | ₩89,290 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,802 | ₩91,444 | ₩89,130 | ₩90,775 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,160 | ₩92,835 | ₩90,106 | ₩92,474 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩90,976 | ₩92,595 | ₩89,732 | ₩90,548 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,855 | ₩92,943 | ₩90,173 | ₩91,859 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,675 | ₩94,655 | ₩91,177 | ₩91,819 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,173 | ₩93,826 | ₩89,277 | ₩93,223 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,574 | ₩92,314 | ₩88,434 | ₩89,518 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,772 | ₩91,337 | ₩88,434 | ₩91,203 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,638 | ₩94,066 | ₩90,401 | ₩90,561 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩95,003 | ₩95,926 | ₩92,996 | ₩93,571 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,839 | ₩97,612 | ₩93,652 | ₩95,471 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,658 | ₩97,759 | ₩93,785 | ₩94,307 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,668 | ₩95,137 | ₩89,972 | ₩94,013 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,869 | ₩95,163 | ₩91,043 | ₩91,805 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,401 | ₩99,712 | ₩94,789 | ₩95,056 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,328 | ₩102,549 | ₩98,053 | ₩100,783 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,946 | ₩102,709 | ₩97,438 | ₩99,445 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩98,013 | ₩104,261 | ₩97,665 | ₩103,953 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,301 | ₩102,883 | ₩95,699 | ₩99,592 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,589 | ₩108,141 | ₩96,140 | ₩96,461 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,900 | ₩116,275 | ₩104,810 | ₩105,412 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,520 | ₩125,239 | ₩116,396 | ₩117,800 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,329 | ₩123,567 | ₩117,225 | ₩121,787 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,329 | ₩122,148 | ₩118,028 | ₩120,704 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,406 | ₩122,510 | ₩118,804 | ₩119,633 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩118,068 | ₩122,229 | ₩118,068 | ₩119,232 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,737 | ₩119,834 | ₩114,054 | ₩118,242 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,388 | ₩112,609 | ₩104,422 | ₩112,181 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,379 | ₩117,011 | ₩110,415 | ₩112,529 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,677 | ₩117,720 | ₩111,365 | ₩116,128 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,155 | ₩118,737 | ₩113,171 | ₩116,155 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,456 | ₩116,663 | ₩111,057 | ₩116,155 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,352 | ₩120,035 | ₩111,887 | ₩112,944 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩121,025 | ₩121,881 | ₩114,656 | ₩115,352 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,352 | ₩121,613 | ₩113,720 | ₩119,111 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩107,030 | ₩119,754 | ₩104,060 | ₩116,449 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,478 | ₩108,515 | ₩105,291 | ₩108,221 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩106,990 | ₩109,037 | ₩102,990 | ₩103,124 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,779 | ₩107,030 | ₩97,705 | ₩106,950 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,896 | ₩107,592 | ₩98,334 | ₩100,702 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,180 | ₩104,020 | ₩100,180 | ₩104,020 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,525 | ₩103,151 | ₩95,525 | ₩102,334 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,388 | ₩103,579 | ₩93,264 | ₩95,270 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,820 | ₩108,141 | ₩101,880 | ₩104,261 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,766 | ₩110,041 | ₩106,348 | ₩108,970 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,368 | ₩110,991 | ₩105,947 | ₩106,321 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,519 | ₩109,706 | ₩105,050 | ₩108,676 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,897 | ₩108,342 | ₩104,836 | ₩105,973 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩106,977 | ₩107,659 | ₩103,351 | ₩105,599 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,438 | ₩107,699 | ₩103,686 | ₩106,121 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,903 | ₩107,954 | ₩99,043 | ₩106,669 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,749 | ₩103,846 | ₩94,789 | ₩100,502 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,401 | ₩106,241 | ₩102,361 | ₩104,582 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,712 | ₩104,689 | ₩99,712 | ₩102,910 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩98,990 | ₩102,147 | ₩96,622 | ₩101,063 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,445 | ₩103,137 | ₩98,736 | ₩99,057 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,625 | ₩102,562 | ₩96,020 | ₩100,997 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,240 | ₩96,314 | ₩89,411 | ₩95,083 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩90,013 | ₩93,919 | ₩90,013 | ₩91,845 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,886 | ₩97,960 | ₩89,036 | ₩90,989 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,157 | ₩97,157 | ₩91,725 | ₩96,060 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,949 | ₩97,277 | ₩94,173 | ₩95,297 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,170 | ₩96,983 | ₩88,728 | ₩95,832 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,959 | ₩89,250 | ₩84,380 | ₩87,297 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,427 | ₩88,233 | ₩82,574 | ₩85,638 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,922 | ₩89,344 | ₩84,193 | ₩85,491 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,965 | ₩88,287 | ₩82,132 | ₩82,748 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,771 | ₩88,621 | ₩72,914 | ₩83,671 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,931 | ₩75,483 | ₩70,988 | ₩74,507 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,838 | ₩80,902 | ₩73,075 | ₩73,731 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,437 | ₩81,959 | ₩78,440 | ₩78,600 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,280 | ₩83,350 | ₩81,156 | ₩82,761 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,444 | ₩83,618 | ₩81,811 | ₩82,989 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,738 | ₩84,902 | ₩79,430 | ₩82,989 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,918 | ₩83,163 | ₩79,149 | ₩80,407 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,601 | ₩83,337 | ₩81,330 | ₩81,584 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,718 | ₩83,350 | ₩80,206 | ₩82,908 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,273 | ₩83,176 | ₩79,912 | ₩82,641 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,219 | ₩81,009 | ₩75,002 | ₩80,246 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,410 | ₩78,386 | ₩74,948 | ₩76,219 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,249 | ₩78,534 | ₩75,028 | ₩76,166 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,102 | ₩79,938 | ₩75,550 | ₩79,336 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,921 | ₩77,329 | ₩71,924 | ₩77,049 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩71,978 | ₩76,259 | ₩67,429 | ₩75,724 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩59,001 | ₩72,152 | ₩52,980 | ₩71,082 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,244 | ₩57,449 | ₩54,933 | ₩56,592 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,927 | ₩57,475 | ₩54,893 | ₩56,566 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,636 | ₩56,967 | ₩53,515 | ₩56,378 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,963 | ₩54,131 | ₩51,508 | ₩53,689 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,455 | ₩52,271 | ₩50,104 | ₩51,482 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,458 | ₩52,539 | ₩50,880 | ₩51,027 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,040 | ₩52,779 | ₩50,853 | ₩52,458 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,702 | ₩51,268 | ₩49,488 | ₩51,040 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,826 | ₩51,441 | ₩48,980 | ₩50,371 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,582 | ₩51,401 | ₩49,435 | ₩49,956 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,037 | ₩50,492 | ₩48,190 | ₩49,916 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,301 | ₩50,224 | ₩48,913 | ₩50,117 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,190 | ₩49,649 | ₩47,896 | ₩49,582 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,612 | ₩50,612 | ₩48,257 | ₩48,498 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,298 | ₩53,167 | ₩49,515 | ₩50,385 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,388 | ₩56,191 | ₩50,706 | ₩52,806 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,515 | ₩56,164 | ₩52,873 | ₩55,388 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,070 | ₩54,077 | ₩52,070 | ₩53,676 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,789 | ₩53,756 | ₩51,294 | ₩51,789 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,107 | ₩52,191 | ₩50,237 | ₩51,977 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩54,024 | ₩54,452 | ₩50,839 | ₩51,575 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,094 | ₩54,532 | ₩51,080 | ₩53,943 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,401 | ₩52,137 | ₩50,264 | ₩51,094 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,876 | ₩50,518 | ₩48,980 | ₩49,983 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,505 | ₩52,124 | ₩49,609 | ₩50,371 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,435 | ₩50,612 | ₩48,886 | ₩50,411 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,227 | ₩51,575 | ₩49,408 | ₩50,130 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,294 | ₩51,080 | ₩47,294 | ₩50,492 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,134 | ₩48,177 | ₩46,531 | ₩47,067 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,980 | ₩49,823 | ₩46,839 | ₩46,866 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,966 | ₩51,174 | ₩48,445 | ₩49,194 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,588 | ₩50,077 | ₩47,588 | ₩48,980 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,441 | ₩48,164 | ₩45,769 | ₩47,093 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,712 | ₩50,104 | ₩46,933 | ₩47,495 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,756 | ₩50,304 | ₩48,378 | ₩48,712 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,980 | ₩50,251 | ₩48,619 | ₩49,983 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,662 | ₩49,662 | ₩47,562 | ₩49,007 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,669 | ₩49,542 | ₩47,374 | ₩49,314 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,127 | ₩49,836 | ₩46,933 | ₩47,762 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,171 | ₩51,722 | ₩47,950 | ₩49,047 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,505 | ₩51,696 | ₩49,154 | ₩50,278 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,549 | ₩52,993 | ₩51,094 | ₩51,589 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,431 | ₩52,044 | ₩47,227 | ₩51,950 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,495 | ₩48,913 | ₩46,719 | ₩47,990 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,358 | ₩50,625 | ₩45,769 | ₩48,204 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,812 | ₩47,374 | ₩42,545 | ₩46,184 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,812 | ₩46,210 | ₩42,357 | ₩45,996 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,738 | ₩42,745 | ₩39,882 | ₩42,518 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,912 | ₩42,009 | ₩40,150 | ₩41,394 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,738 | ₩42,116 | ₩40,417 | ₩41,501 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,565 | ₩41,474 | ₩38,959 | ₩41,193 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,274 | ₩45,461 | ₩39,066 | ₩40,136 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,628 | ₩44,966 | ₩42,812 | ₩44,913 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,846 | ₩45,662 | ₩42,331 | ₩43,802 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,251 | ₩46,799 | ₩44,270 | ₩44,939 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,237 | ₩48,565 | ₩45,903 | ₩46,893 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,170 | ₩48,578 | ₩45,287 | ₩46,772 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,732 | ₩50,732 | ₩41,996 | ₩45,274 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,258 | ₩54,238 | ₩50,893 | ₩51,107 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,385 | ₩54,786 | ₩52,030 | ₩52,231 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,117 | ₩54,211 | ₩52,017 | ₩53,743 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,579 | ₩56,900 | ₩52,378 | ₩54,238 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,582 | ₩58,452 | ₩55,616 | ₩56,726 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,061 | ₩58,720 | ₩55,910 | ₩57,582 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,653 | ₩60,258 | ₩55,308 | ₩55,602 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,345 | ₩62,372 | ₩57,529 | ₩59,442 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,549 | ₩62,439 | ₩59,322 | ₩62,385 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,646 | ₩60,004 | ₩56,646 | ₩59,148 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,395 | ₩58,131 | ₩55,923 | ₩56,713 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,325 | ₩59,228 | ₩55,361 | ₩57,609 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,525 | ₩56,686 | ₩54,973 | ₩56,071 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,606 | ₩58,091 | ₩55,616 | ₩56,833 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,529 | ₩57,154 | ₩53,127 | ₩56,472 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,880 | ₩56,178 | ₩51,749 | ₩54,305 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,595 | ₩56,806 | ₩52,860 | ₩54,947 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,097 | ₩54,224 | ₩52,097 | ₩53,502 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,625 | ₩54,465 | ₩50,398 | ₩52,659 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,843 | ₩53,876 | ₩48,538 | ₩50,746 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩54,024 | ₩55,616 | ₩51,856 | ₩51,896 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,268 | ₩54,224 | ₩50,786 | ₩53,502 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,234 | ₩52,565 | ₩47,200 | ₩50,960 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,502 | ₩52,391 | ₩45,983 | ₩48,966 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,491 | ₩51,054 | ₩39,347 | ₩47,976 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,167 | ₩43,254 | ₩40,605 | ₩42,491 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,728 | ₩42,277 | ₩40,471 | ₩41,461 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,665 | ₩42,705 | ₩39,200 | ₩41,100 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,956 | ₩43,548 | ₩40,511 | ₩43,013 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,210 | ₩46,665 | ₩41,153 | ₩42,009 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,662 | ₩47,093 | ₩45,381 | ₩46,143 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,505 | ₩46,866 | ₩45,608 | ₩46,063 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,863 | ₩47,147 | ₩45,863 | ₩46,491 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,485 | ₩48,485 | ₩45,983 | ₩46,036 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,374 | ₩48,712 | ₩47,000 | ₩47,883 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,629 | ₩48,284 | ₩46,906 | ₩47,147 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,147 | ₩48,311 | ₩46,291 | ₩47,869 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩44,993 | ₩47,053 | ₩44,993 | ₩46,197 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,157 | ₩46,759 | ₩44,752 | ₩45,046 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,866 | ₩47,174 | ₩45,421 | ₩45,528 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,408 | ₩47,361 | ₩44,993 | ₩47,174 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,033 | ₩46,398 | ₩44,832 | ₩45,742 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,762 | ₩45,153 | ₩43,682 | ₩44,658 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,722 | ₩44,792 | ₩42,959 | ₩43,602 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,354 | ₩46,224 | ₩43,347 | ₩43,722 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,786 | ₩47,548 | ₩45,448 | ₩45,541 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,769 | ₩47,134 | ₩44,819 | ₩46,839 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,648 | ₩46,491 | ₩44,658 | ₩46,036 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,859 | ₩45,595 | ₩44,150 | ₩45,381 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,448 | ₩45,274 | ₩40,805 | ₩45,140 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,759 | ₩43,066 | ₩40,939 | ₩41,193 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,066 | ₩43,227 | ₩42,210 | ₩42,879 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,678 | ₩43,695 | ₩42,438 | ₩43,655 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,080 | ₩43,882 | ₩42,157 | ₩42,438 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,899 | ₩43,361 | ₩40,136 | ₩43,160 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,946 | ₩40,016 | ₩37,461 | ₩39,962 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,541 | ₩39,481 | ₩37,140 | ₩38,946 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,337 | ₩40,805 | ₩37,715 | ₩38,210 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,417 | ₩40,417 | ₩38,799 | ₩39,655 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,514 | ₩41,314 | ₩37,380 | ₩40,404 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,514 | ₩38,772 | ₩37,019 | ₩37,996 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,320 | ₩39,026 | ₩35,320 | ₩37,514 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,277 | ₩38,718 | ₩35,962 | ₩36,042 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,434 | ₩37,956 | ₩35,588 | ₩37,875 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,190 | ₩37,354 | ₩35,641 | ₩37,166 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,293 | ₩37,581 | ₩35,293 | ₩36,471 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,076 | ₩34,999 | ₩33,380 | ₩34,905 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,293 | ₩35,735 | ₩33,982 | ₩34,250 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,283 | ₩37,327 | ₩34,638 | ₩35,347 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,099 | ₩38,825 | ₩33,099 | ₩37,340 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,283 | ₩36,430 | ₩29,714 | ₩33,741 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,293 | ₩33,072 | ₩30,825 | ₩32,591 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,795 | ₩31,561 | ₩29,781 | ₩31,039 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,173 | ₩32,029 | ₩29,500 | ₩30,035 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,597 | ₩32,618 | ₩30,183 | ₩30,972 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,236 | ₩31,092 | ₩30,022 | ₩30,450 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,035 | ₩30,410 | ₩29,567 | ₩29,942 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,821 | ₩30,557 | ₩29,353 | ₩29,460 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,213 | ₩31,868 | ₩29,540 | ₩29,888 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,457 | ₩33,246 | ₩31,561 | ₩31,561 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,490 | ₩32,711 | ₩30,102 | ₩32,698 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,223 | ₩31,079 | ₩29,621 | ₩30,076 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,173 | ₩32,979 | ₩30,664 | ₩31,012 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,691 | ₩31,400 | ₩30,437 | ₩30,985 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,788 | ₩31,895 | ₩29,955 | ₩30,464 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,454 | ₩32,243 | ₩30,865 | ₩31,801 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,725 | ₩32,725 | ₩30,423 | ₩31,025 | -5.19% | 196.1만 |
|---|