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 | ₩36,183 | ₩38,149 | ₩35,662 | ₩36,611 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,220 | ₩39,245 | ₩35,220 | ₩37,467 | +6.38% | 526만 |
| 2026.10.07 | ₩34,164 | ₩36,544 | ₩32,880 | ₩35,675 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,373 | ₩37,841 | ₩34,445 | ₩34,645 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,534 | ₩38,082 | ₩34,659 | ₩36,959 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,688 | ₩39,018 | ₩35,180 | ₩38,296 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,038 | ₩37,574 | ₩29,832 | ₩37,427 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,322 | ₩96,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,462 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩96,929 | ₩97,812 | ₩91,915 | ₩94,522 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩90,992 | ₩99,938 | ₩90,471 | ₩98,507 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,739 | ₩96,020 | ₩90,324 | ₩91,500 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,642 | ₩95,485 | ₩89,254 | ₩94,870 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,728 | ₩91,728 | ₩89,722 | ₩90,244 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,040 | ₩91,942 | ₩88,251 | ₩91,781 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,829 | ₩90,137 | ₩87,904 | ₩88,826 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,032 | ₩91,888 | ₩89,013 | ₩89,428 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩92,945 | ₩94,683 | ₩90,137 | ₩91,447 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,810 | ₩93,426 | ₩87,369 | ₩91,527 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,329 | ₩88,158 | ₩84,053 | ₩87,877 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,308 | ₩89,455 | ₩87,088 | ₩87,329 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,808 | ₩93,520 | ₩89,160 | ₩89,241 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,752 | ₩91,394 | ₩89,080 | ₩90,725 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,110 | ₩92,784 | ₩90,056 | ₩92,423 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩90,926 | ₩92,543 | ₩89,682 | ₩90,498 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,805 | ₩92,891 | ₩90,123 | ₩91,808 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,624 | ₩94,603 | ₩91,126 | ₩91,768 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,123 | ₩93,774 | ₩89,227 | ₩93,172 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,524 | ₩92,263 | ₩88,385 | ₩89,468 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,722 | ₩91,287 | ₩88,385 | ₩91,153 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,586 | ₩94,014 | ₩90,351 | ₩90,511 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩94,950 | ₩95,873 | ₩92,945 | ₩93,520 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,787 | ₩97,558 | ₩93,600 | ₩95,418 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,606 | ₩97,705 | ₩93,734 | ₩94,255 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,618 | ₩95,084 | ₩89,923 | ₩93,961 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,817 | ₩95,111 | ₩90,992 | ₩91,755 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,347 | ₩99,657 | ₩94,736 | ₩95,004 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,272 | ₩102,492 | ₩97,999 | ₩100,727 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,890 | ₩102,652 | ₩97,384 | ₩99,390 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩97,959 | ₩104,203 | ₩97,611 | ₩103,896 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,247 | ₩102,826 | ₩95,646 | ₩99,537 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,530 | ₩108,081 | ₩96,087 | ₩96,408 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,838 | ₩116,211 | ₩104,752 | ₩105,353 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,452 | ₩125,170 | ₩116,331 | ₩117,735 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,262 | ₩123,498 | ₩117,160 | ₩121,720 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,262 | ₩122,081 | ₩117,962 | ₩120,637 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,340 | ₩122,442 | ₩118,738 | ₩119,567 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩118,003 | ₩122,161 | ₩118,003 | ₩119,166 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,673 | ₩119,768 | ₩113,991 | ₩118,176 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,327 | ₩112,547 | ₩104,364 | ₩112,119 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,315 | ₩116,946 | ₩110,354 | ₩112,467 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,612 | ₩117,655 | ₩111,304 | ₩116,064 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,090 | ₩118,671 | ₩113,109 | ₩116,090 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,392 | ₩116,599 | ₩110,996 | ₩116,090 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,288 | ₩119,968 | ₩111,825 | ₩112,881 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩120,958 | ₩121,813 | ₩114,593 | ₩115,288 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,288 | ₩121,546 | ₩113,657 | ₩119,046 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩106,971 | ₩119,687 | ₩104,003 | ₩116,385 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,420 | ₩108,455 | ₩105,233 | ₩108,161 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩106,931 | ₩108,977 | ₩102,933 | ₩103,067 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,724 | ₩106,971 | ₩97,651 | ₩106,891 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,839 | ₩107,533 | ₩98,280 | ₩100,647 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,125 | ₩103,963 | ₩100,125 | ₩103,963 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,472 | ₩103,093 | ₩95,472 | ₩102,278 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,331 | ₩103,521 | ₩93,212 | ₩95,218 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,760 | ₩108,081 | ₩101,823 | ₩104,203 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,707 | ₩109,980 | ₩106,289 | ₩108,910 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,308 | ₩110,929 | ₩105,888 | ₩106,263 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,460 | ₩109,645 | ₩104,992 | ₩108,616 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,837 | ₩108,282 | ₩104,778 | ₩105,915 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩106,918 | ₩107,600 | ₩103,294 | ₩105,540 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,380 | ₩107,640 | ₩103,628 | ₩106,062 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,847 | ₩107,894 | ₩98,988 | ₩106,610 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,692 | ₩103,789 | ₩94,736 | ₩100,446 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,345 | ₩106,182 | ₩102,305 | ₩104,524 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,657 | ₩104,631 | ₩99,657 | ₩102,853 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩98,935 | ₩102,091 | ₩96,568 | ₩101,008 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,390 | ₩103,080 | ₩98,681 | ₩99,002 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,571 | ₩102,505 | ₩95,967 | ₩100,941 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,188 | ₩96,261 | ₩89,361 | ₩95,031 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩89,963 | ₩93,867 | ₩89,963 | ₩91,795 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,833 | ₩97,905 | ₩88,987 | ₩90,939 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,103 | ₩97,103 | ₩91,674 | ₩96,007 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,897 | ₩97,223 | ₩94,121 | ₩95,244 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,120 | ₩96,929 | ₩88,679 | ₩95,779 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,911 | ₩89,201 | ₩84,333 | ₩87,248 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,379 | ₩88,184 | ₩82,528 | ₩85,590 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,874 | ₩89,294 | ₩84,146 | ₩85,443 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,919 | ₩88,238 | ₩82,087 | ₩82,702 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,730 | ₩88,572 | ₩72,874 | ₩83,625 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,890 | ₩75,441 | ₩70,949 | ₩74,465 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,795 | ₩80,857 | ₩73,035 | ₩73,690 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,392 | ₩81,913 | ₩78,397 | ₩78,557 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,234 | ₩83,304 | ₩81,111 | ₩82,715 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,397 | ₩83,571 | ₩81,766 | ₩82,943 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,694 | ₩84,855 | ₩79,386 | ₩82,943 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,873 | ₩83,117 | ₩79,105 | ₩80,362 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,555 | ₩83,290 | ₩81,285 | ₩81,539 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,673 | ₩83,304 | ₩80,162 | ₩82,863 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,228 | ₩83,130 | ₩79,867 | ₩82,595 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,177 | ₩80,964 | ₩74,960 | ₩80,202 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,367 | ₩78,343 | ₩74,907 | ₩76,177 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,206 | ₩78,490 | ₩74,987 | ₩76,123 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,059 | ₩79,894 | ₩75,508 | ₩79,292 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,880 | ₩77,287 | ₩71,885 | ₩77,006 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩71,938 | ₩76,217 | ₩67,392 | ₩75,682 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩58,968 | ₩72,112 | ₩52,951 | ₩71,042 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,213 | ₩57,417 | ₩54,903 | ₩56,561 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,895 | ₩57,444 | ₩54,863 | ₩56,534 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,606 | ₩56,935 | ₩53,486 | ₩56,347 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,935 | ₩54,101 | ₩51,480 | ₩53,659 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,426 | ₩52,242 | ₩50,076 | ₩51,453 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,429 | ₩52,509 | ₩50,851 | ₩50,999 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,012 | ₩52,750 | ₩50,825 | ₩52,429 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,675 | ₩51,239 | ₩49,461 | ₩51,012 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,798 | ₩51,413 | ₩48,953 | ₩50,343 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,554 | ₩51,373 | ₩49,407 | ₩49,929 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,009 | ₩50,464 | ₩48,164 | ₩49,889 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,274 | ₩50,196 | ₩48,886 | ₩50,089 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,164 | ₩49,621 | ₩47,870 | ₩49,554 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,584 | ₩50,584 | ₩48,231 | ₩48,471 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,269 | ₩53,138 | ₩49,488 | ₩50,357 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,358 | ₩56,160 | ₩50,678 | ₩52,777 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,486 | ₩56,133 | ₩52,844 | ₩55,358 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,041 | ₩54,047 | ₩52,041 | ₩53,646 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,761 | ₩53,726 | ₩51,266 | ₩51,761 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,079 | ₩52,162 | ₩50,210 | ₩51,948 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩53,994 | ₩54,422 | ₩50,811 | ₩51,547 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,065 | ₩54,502 | ₩51,052 | ₩53,913 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,373 | ₩52,108 | ₩50,236 | ₩51,065 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,849 | ₩50,490 | ₩48,953 | ₩49,956 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,477 | ₩52,095 | ₩49,581 | ₩50,343 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,407 | ₩50,584 | ₩48,859 | ₩50,383 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,199 | ₩51,547 | ₩49,381 | ₩50,103 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,268 | ₩51,052 | ₩47,268 | ₩50,464 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,107 | ₩48,150 | ₩46,506 | ₩47,041 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,953 | ₩49,795 | ₩46,813 | ₩46,840 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,939 | ₩51,146 | ₩48,418 | ₩49,167 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,562 | ₩50,049 | ₩47,562 | ₩48,953 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,415 | ₩48,137 | ₩45,744 | ₩47,067 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,685 | ₩50,076 | ₩46,907 | ₩47,468 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,728 | ₩50,276 | ₩48,351 | ₩48,685 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,953 | ₩50,223 | ₩48,592 | ₩49,956 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,635 | ₩49,635 | ₩47,535 | ₩48,979 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,642 | ₩49,514 | ₩47,348 | ₩49,287 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,100 | ₩49,808 | ₩46,907 | ₩47,736 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,143 | ₩51,694 | ₩47,923 | ₩49,020 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,477 | ₩51,667 | ₩49,127 | ₩50,250 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,520 | ₩52,964 | ₩51,065 | ₩51,560 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,404 | ₩52,015 | ₩47,201 | ₩51,921 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,468 | ₩48,886 | ₩46,693 | ₩47,963 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,332 | ₩50,597 | ₩45,744 | ₩48,177 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,788 | ₩47,348 | ₩42,521 | ₩46,158 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,788 | ₩46,185 | ₩42,334 | ₩45,971 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,716 | ₩42,722 | ₩39,860 | ₩42,494 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,890 | ₩41,986 | ₩40,128 | ₩41,371 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,716 | ₩42,093 | ₩40,395 | ₩41,478 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,542 | ₩41,451 | ₩38,938 | ₩41,171 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,249 | ₩45,436 | ₩39,044 | ₩40,114 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,604 | ₩44,941 | ₩42,788 | ₩44,888 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,821 | ₩45,637 | ₩42,307 | ₩43,778 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,225 | ₩46,773 | ₩44,246 | ₩44,915 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,212 | ₩48,538 | ₩45,877 | ₩46,867 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,145 | ₩48,552 | ₩45,262 | ₩46,746 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,704 | ₩50,704 | ₩41,973 | ₩45,249 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,229 | ₩54,208 | ₩50,865 | ₩51,079 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,355 | ₩54,756 | ₩52,001 | ₩52,202 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,087 | ₩54,181 | ₩51,988 | ₩53,713 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,548 | ₩56,869 | ₩52,349 | ₩54,208 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,551 | ₩58,420 | ₩55,585 | ₩56,695 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,029 | ₩58,687 | ₩55,879 | ₩57,551 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,620 | ₩60,225 | ₩55,277 | ₩55,572 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,311 | ₩62,337 | ₩57,497 | ₩59,409 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,516 | ₩62,404 | ₩59,289 | ₩62,351 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,615 | ₩59,971 | ₩56,615 | ₩59,115 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,363 | ₩58,099 | ₩55,892 | ₩56,681 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,294 | ₩59,195 | ₩55,331 | ₩57,577 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,494 | ₩56,655 | ₩54,943 | ₩56,040 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,574 | ₩58,059 | ₩55,585 | ₩56,802 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,499 | ₩57,123 | ₩53,098 | ₩56,441 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,849 | ₩56,147 | ₩51,721 | ₩54,275 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,566 | ₩56,775 | ₩52,830 | ₩54,916 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,068 | ₩54,194 | ₩52,068 | ₩53,472 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,597 | ₩54,435 | ₩50,370 | ₩52,630 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,814 | ₩53,847 | ₩48,511 | ₩50,718 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩53,994 | ₩55,585 | ₩51,828 | ₩51,868 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,239 | ₩54,194 | ₩50,758 | ₩53,472 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,207 | ₩52,536 | ₩47,174 | ₩50,932 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,474 | ₩52,362 | ₩45,958 | ₩48,939 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,468 | ₩51,025 | ₩39,325 | ₩47,950 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,144 | ₩43,230 | ₩40,582 | ₩42,468 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,705 | ₩42,254 | ₩40,448 | ₩41,438 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,641 | ₩42,682 | ₩39,178 | ₩41,077 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,933 | ₩43,524 | ₩40,489 | ₩42,989 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,185 | ₩46,639 | ₩41,130 | ₩41,986 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,637 | ₩47,067 | ₩45,356 | ₩46,118 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,479 | ₩46,840 | ₩45,583 | ₩46,038 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,837 | ₩47,121 | ₩45,837 | ₩46,466 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,458 | ₩48,458 | ₩45,958 | ₩46,011 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,348 | ₩48,685 | ₩46,974 | ₩47,856 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,602 | ₩48,257 | ₩46,880 | ₩47,121 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,121 | ₩48,284 | ₩46,265 | ₩47,843 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩44,968 | ₩47,027 | ₩44,968 | ₩46,171 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,131 | ₩46,733 | ₩44,727 | ₩45,022 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,840 | ₩47,148 | ₩45,396 | ₩45,503 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,383 | ₩47,335 | ₩44,968 | ₩47,148 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,008 | ₩46,372 | ₩44,808 | ₩45,717 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,738 | ₩45,128 | ₩43,658 | ₩44,634 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,698 | ₩44,767 | ₩42,936 | ₩43,577 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,329 | ₩46,198 | ₩43,323 | ₩43,698 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,760 | ₩47,522 | ₩45,423 | ₩45,516 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,744 | ₩47,107 | ₩44,794 | ₩46,813 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,623 | ₩46,466 | ₩44,634 | ₩46,011 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,834 | ₩45,570 | ₩44,126 | ₩45,356 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,425 | ₩45,249 | ₩40,783 | ₩45,115 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,735 | ₩43,043 | ₩40,916 | ₩41,171 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,043 | ₩43,203 | ₩42,187 | ₩42,855 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,655 | ₩43,671 | ₩42,414 | ₩43,631 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,056 | ₩43,858 | ₩42,133 | ₩42,414 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,876 | ₩43,337 | ₩40,114 | ₩43,136 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,924 | ₩39,994 | ₩37,440 | ₩39,940 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,520 | ₩39,459 | ₩37,119 | ₩38,924 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,315 | ₩40,783 | ₩37,694 | ₩38,189 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,395 | ₩40,395 | ₩38,777 | ₩39,633 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,493 | ₩41,291 | ₩37,360 | ₩40,382 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,493 | ₩38,750 | ₩36,999 | ₩37,975 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,300 | ₩39,004 | ₩35,300 | ₩37,493 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,256 | ₩38,697 | ₩35,942 | ₩36,023 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,413 | ₩37,935 | ₩35,568 | ₩37,854 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,170 | ₩37,333 | ₩35,621 | ₩37,146 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,274 | ₩37,560 | ₩35,274 | ₩36,450 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,057 | ₩34,980 | ₩33,362 | ₩34,886 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,274 | ₩35,715 | ₩33,963 | ₩34,231 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,263 | ₩37,306 | ₩34,619 | ₩35,327 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,081 | ₩38,804 | ₩33,081 | ₩37,320 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,263 | ₩36,410 | ₩29,698 | ₩33,723 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,276 | ₩33,054 | ₩30,808 | ₩32,573 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,778 | ₩31,543 | ₩29,765 | ₩31,022 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,155 | ₩32,011 | ₩29,484 | ₩30,019 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,580 | ₩32,599 | ₩30,166 | ₩30,955 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,219 | ₩31,075 | ₩30,005 | ₩30,433 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,019 | ₩30,393 | ₩29,551 | ₩29,925 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,805 | ₩30,540 | ₩29,337 | ₩29,444 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,195 | ₩31,851 | ₩29,524 | ₩29,872 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,439 | ₩33,228 | ₩31,543 | ₩31,543 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,473 | ₩32,693 | ₩30,086 | ₩32,680 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,206 | ₩31,062 | ₩29,604 | ₩30,059 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,155 | ₩32,961 | ₩30,647 | ₩30,995 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,674 | ₩31,383 | ₩30,420 | ₩30,968 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,770 | ₩31,877 | ₩29,939 | ₩30,447 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,436 | ₩32,225 | ₩30,848 | ₩31,784 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,706 | ₩32,706 | ₩30,407 | ₩31,008 | -5.19% | 196.1만 |
|---|