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 | ₩36,215 | ₩38,182 | ₩35,693 | ₩36,643 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,251 | ₩39,280 | ₩35,251 | ₩37,500 | +6.38% | 526만 |
| 2026.10.07 | ₩34,194 | ₩36,576 | ₩32,909 | ₩35,706 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,406 | ₩37,874 | ₩34,475 | ₩34,676 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,567 | ₩38,115 | ₩34,689 | ₩36,991 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,720 | ₩39,052 | ₩35,211 | ₩38,329 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,066 | ₩37,607 | ₩29,858 | ₩37,460 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,405 | ₩96,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,498 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩97,015 | ₩97,898 | ₩91,996 | ₩94,606 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩91,073 | ₩100,026 | ₩90,551 | ₩98,594 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,824 | ₩96,105 | ₩90,404 | ₩91,581 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,721 | ₩95,569 | ₩89,333 | ₩94,954 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,809 | ₩91,809 | ₩89,801 | ₩90,323 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,119 | ₩92,023 | ₩88,329 | ₩91,862 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,908 | ₩90,216 | ₩87,981 | ₩88,905 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,113 | ₩91,969 | ₩89,092 | ₩89,507 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩93,027 | ₩94,766 | ₩90,216 | ₩91,528 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,887 | ₩93,508 | ₩87,446 | ₩91,608 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,406 | ₩88,235 | ₩84,127 | ₩87,954 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,386 | ₩89,534 | ₩87,165 | ₩87,406 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,889 | ₩93,602 | ₩89,239 | ₩89,319 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,832 | ₩91,474 | ₩89,159 | ₩90,805 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,189 | ₩92,866 | ₩90,136 | ₩92,505 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩91,006 | ₩92,625 | ₩89,761 | ₩90,577 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,885 | ₩92,973 | ₩90,203 | ₩91,889 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,705 | ₩94,686 | ₩91,207 | ₩91,849 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,203 | ₩93,856 | ₩89,306 | ₩93,254 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,604 | ₩92,344 | ₩88,463 | ₩89,547 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,801 | ₩91,367 | ₩88,463 | ₩91,233 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,669 | ₩94,097 | ₩90,430 | ₩90,591 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩95,034 | ₩95,958 | ₩93,027 | ₩93,602 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,870 | ₩97,644 | ₩93,682 | ₩95,503 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,690 | ₩97,791 | ₩93,816 | ₩94,338 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,698 | ₩95,168 | ₩90,002 | ₩94,044 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,900 | ₩95,195 | ₩91,073 | ₩91,836 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,433 | ₩99,745 | ₩94,820 | ₩95,088 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,361 | ₩102,582 | ₩98,085 | ₩100,816 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩101,980 | ₩102,743 | ₩97,470 | ₩99,477 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩98,045 | ₩104,295 | ₩97,697 | ₩103,987 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,332 | ₩102,917 | ₩95,730 | ₩99,625 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,624 | ₩108,176 | ₩96,172 | ₩96,493 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩111,937 | ₩116,313 | ₩104,844 | ₩105,446 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,560 | ₩125,280 | ₩116,434 | ₩117,839 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,369 | ₩123,607 | ₩117,264 | ₩121,827 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,369 | ₩122,189 | ₩118,067 | ₩120,743 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,445 | ₩122,550 | ₩118,843 | ₩119,673 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩118,107 | ₩122,269 | ₩118,107 | ₩119,271 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,774 | ₩119,873 | ₩114,092 | ₩118,281 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,425 | ₩112,646 | ₩104,456 | ₩112,218 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,417 | ₩117,049 | ₩110,452 | ₩112,566 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,715 | ₩117,759 | ₩111,402 | ₩116,166 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,193 | ₩118,776 | ₩113,208 | ₩116,193 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,493 | ₩116,701 | ₩111,094 | ₩116,193 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,390 | ₩120,074 | ₩111,924 | ₩112,981 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩121,064 | ₩121,921 | ₩114,694 | ₩115,390 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,390 | ₩121,653 | ₩113,757 | ₩119,151 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩107,066 | ₩119,793 | ₩104,095 | ₩116,487 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,513 | ₩108,551 | ₩105,326 | ₩108,257 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩107,025 | ₩109,073 | ₩103,024 | ₩103,158 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,812 | ₩107,066 | ₩97,738 | ₩106,985 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩102,930 | ₩107,628 | ₩98,367 | ₩100,735 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,213 | ₩104,054 | ₩100,213 | ₩104,054 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,556 | ₩103,184 | ₩95,556 | ₩102,368 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,422 | ₩103,613 | ₩93,294 | ₩95,302 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,855 | ₩108,176 | ₩101,913 | ₩104,295 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,802 | ₩110,077 | ₩106,383 | ₩109,006 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,404 | ₩111,027 | ₩105,982 | ₩106,356 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,553 | ₩109,742 | ₩105,085 | ₩108,712 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩106,932 | ₩108,377 | ₩104,871 | ₩106,008 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩107,012 | ₩107,695 | ₩103,385 | ₩105,634 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,473 | ₩107,735 | ₩103,720 | ₩106,156 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩100,936 | ₩107,989 | ₩99,076 | ₩106,704 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,783 | ₩103,880 | ₩94,820 | ₩100,535 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,435 | ₩106,276 | ₩102,395 | ₩104,616 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,745 | ₩104,724 | ₩99,745 | ₩102,944 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩99,022 | ₩102,181 | ₩96,653 | ₩101,097 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,477 | ₩103,171 | ₩98,768 | ₩99,089 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,657 | ₩102,596 | ₩96,051 | ₩101,030 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,271 | ₩96,346 | ₩89,440 | ₩95,114 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩90,042 | ₩93,950 | ₩90,042 | ₩91,876 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,917 | ₩97,992 | ₩89,065 | ₩91,019 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,189 | ₩97,189 | ₩91,755 | ₩96,091 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩94,981 | ₩97,309 | ₩94,204 | ₩95,329 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,199 | ₩97,015 | ₩88,757 | ₩95,864 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩85,987 | ₩89,279 | ₩84,408 | ₩87,325 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,455 | ₩88,262 | ₩82,601 | ₩85,666 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩86,951 | ₩89,373 | ₩84,220 | ₩85,519 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩83,993 | ₩88,316 | ₩82,159 | ₩82,775 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,795 | ₩88,650 | ₩72,938 | ₩83,699 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩73,956 | ₩75,508 | ₩71,011 | ₩74,531 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,863 | ₩80,928 | ₩73,099 | ₩73,755 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,464 | ₩81,985 | ₩78,466 | ₩78,626 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,307 | ₩83,377 | ₩81,182 | ₩82,788 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,471 | ₩83,645 | ₩81,838 | ₩83,016 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,764 | ₩84,930 | ₩79,456 | ₩83,016 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩81,945 | ₩83,190 | ₩79,175 | ₩80,433 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,628 | ₩83,364 | ₩81,356 | ₩81,611 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,745 | ₩83,377 | ₩80,232 | ₩82,936 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,299 | ₩83,203 | ₩79,938 | ₩82,668 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,244 | ₩81,035 | ₩75,026 | ₩80,272 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,435 | ₩78,412 | ₩74,973 | ₩76,244 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,275 | ₩78,559 | ₩75,053 | ₩76,191 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,127 | ₩79,965 | ₩75,575 | ₩79,362 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩74,946 | ₩77,355 | ₩71,948 | ₩77,074 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩72,002 | ₩76,284 | ₩67,451 | ₩75,749 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩59,020 | ₩72,176 | ₩52,997 | ₩71,105 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,263 | ₩57,467 | ₩54,951 | ₩56,611 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,946 | ₩57,494 | ₩54,911 | ₩56,584 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,653 | ₩56,986 | ₩53,533 | ₩56,397 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩51,980 | ₩54,148 | ₩51,525 | ₩53,707 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,472 | ₩52,288 | ₩50,120 | ₩51,499 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,476 | ₩52,556 | ₩50,896 | ₩51,044 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,057 | ₩52,797 | ₩50,870 | ₩52,476 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,719 | ₩51,284 | ₩49,504 | ₩51,057 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,843 | ₩51,458 | ₩48,996 | ₩50,388 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,598 | ₩51,418 | ₩49,451 | ₩49,973 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,053 | ₩50,508 | ₩48,206 | ₩49,933 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,317 | ₩50,241 | ₩48,929 | ₩50,133 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,206 | ₩49,665 | ₩47,912 | ₩49,598 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,629 | ₩50,629 | ₩48,273 | ₩48,514 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,315 | ₩53,185 | ₩49,531 | ₩50,401 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,406 | ₩56,209 | ₩50,722 | ₩52,823 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,533 | ₩56,183 | ₩52,890 | ₩55,406 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,087 | ₩54,095 | ₩52,087 | ₩53,693 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,806 | ₩53,774 | ₩51,311 | ₩51,806 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,124 | ₩52,208 | ₩50,254 | ₩51,994 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩54,041 | ₩54,470 | ₩50,856 | ₩51,592 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,110 | ₩54,550 | ₩51,097 | ₩53,961 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,418 | ₩52,154 | ₩50,281 | ₩51,110 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,893 | ₩50,535 | ₩48,996 | ₩50,000 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,522 | ₩52,141 | ₩49,625 | ₩50,388 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,451 | ₩50,629 | ₩48,902 | ₩50,428 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,244 | ₩51,592 | ₩49,424 | ₩50,147 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,310 | ₩51,097 | ₩47,310 | ₩50,508 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,149 | ₩48,193 | ₩46,547 | ₩47,082 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩48,996 | ₩49,839 | ₩46,855 | ₩46,881 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩48,983 | ₩51,191 | ₩48,461 | ₩49,210 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,604 | ₩50,093 | ₩47,604 | ₩48,996 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,457 | ₩48,180 | ₩45,784 | ₩47,109 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,728 | ₩50,120 | ₩46,948 | ₩47,510 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,772 | ₩50,321 | ₩48,394 | ₩48,728 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩48,996 | ₩50,267 | ₩48,635 | ₩50,000 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,678 | ₩49,678 | ₩47,577 | ₩49,023 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,684 | ₩49,558 | ₩47,390 | ₩49,330 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,143 | ₩49,852 | ₩46,948 | ₩47,778 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,187 | ₩51,739 | ₩47,965 | ₩49,063 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,522 | ₩51,713 | ₩49,170 | ₩50,294 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,565 | ₩53,011 | ₩51,110 | ₩51,606 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,447 | ₩52,061 | ₩47,243 | ₩51,967 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,510 | ₩48,929 | ₩46,734 | ₩48,006 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,373 | ₩50,642 | ₩45,784 | ₩48,220 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,826 | ₩47,390 | ₩42,559 | ₩46,199 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,826 | ₩46,226 | ₩42,371 | ₩46,011 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,752 | ₩42,759 | ₩39,895 | ₩42,532 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,926 | ₩42,023 | ₩40,163 | ₩41,408 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,752 | ₩42,130 | ₩40,431 | ₩41,515 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,578 | ₩41,488 | ₩38,972 | ₩41,207 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,289 | ₩45,476 | ₩39,079 | ₩40,150 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,643 | ₩44,981 | ₩42,826 | ₩44,927 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,860 | ₩45,677 | ₩42,344 | ₩43,817 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,266 | ₩46,814 | ₩44,285 | ₩44,954 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,252 | ₩48,581 | ₩45,918 | ₩46,908 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,185 | ₩48,594 | ₩45,302 | ₩46,788 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,749 | ₩50,749 | ₩42,010 | ₩45,289 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,275 | ₩54,255 | ₩50,910 | ₩51,124 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,403 | ₩54,804 | ₩52,047 | ₩52,248 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,135 | ₩54,229 | ₩52,034 | ₩53,760 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,598 | ₩56,919 | ₩52,395 | ₩54,255 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,601 | ₩58,471 | ₩55,634 | ₩56,745 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,079 | ₩58,739 | ₩55,928 | ₩57,601 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,672 | ₩60,278 | ₩55,326 | ₩55,621 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,366 | ₩62,392 | ₩57,548 | ₩59,462 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,569 | ₩62,459 | ₩59,341 | ₩62,406 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,664 | ₩60,024 | ₩56,664 | ₩59,167 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,414 | ₩58,150 | ₩55,942 | ₩56,731 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,343 | ₩59,247 | ₩55,380 | ₩57,628 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,544 | ₩56,705 | ₩54,992 | ₩56,089 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,624 | ₩58,110 | ₩55,634 | ₩56,852 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,546 | ₩57,173 | ₩53,145 | ₩56,490 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,898 | ₩56,196 | ₩51,766 | ₩54,322 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,613 | ₩56,825 | ₩52,877 | ₩54,965 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,114 | ₩54,242 | ₩52,114 | ₩53,519 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,642 | ₩54,483 | ₩50,415 | ₩52,676 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,860 | ₩53,894 | ₩48,554 | ₩50,762 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩54,041 | ₩55,634 | ₩51,873 | ₩51,913 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,284 | ₩54,242 | ₩50,803 | ₩53,519 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,250 | ₩52,583 | ₩47,216 | ₩50,977 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,518 | ₩52,409 | ₩45,998 | ₩48,983 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,505 | ₩51,070 | ₩39,360 | ₩47,992 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,180 | ₩43,268 | ₩40,618 | ₩42,505 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,742 | ₩42,291 | ₩40,484 | ₩41,475 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,679 | ₩42,719 | ₩39,213 | ₩41,113 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩41,970 | ₩43,562 | ₩40,524 | ₩43,027 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,226 | ₩46,681 | ₩41,167 | ₩42,023 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,677 | ₩47,109 | ₩45,396 | ₩46,159 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,520 | ₩46,881 | ₩45,623 | ₩46,078 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,878 | ₩47,162 | ₩45,878 | ₩46,507 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,501 | ₩48,501 | ₩45,998 | ₩46,052 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,390 | ₩48,728 | ₩47,015 | ₩47,898 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,644 | ₩48,300 | ₩46,922 | ₩47,162 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,162 | ₩48,327 | ₩46,306 | ₩47,885 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩45,008 | ₩47,069 | ₩45,008 | ₩46,212 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,172 | ₩46,774 | ₩44,767 | ₩45,061 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,881 | ₩47,189 | ₩45,436 | ₩45,543 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,423 | ₩47,377 | ₩45,008 | ₩47,189 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,048 | ₩46,413 | ₩44,847 | ₩45,757 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,776 | ₩45,168 | ₩43,696 | ₩44,673 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,736 | ₩44,807 | ₩42,973 | ₩43,616 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,369 | ₩46,239 | ₩43,362 | ₩43,736 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,801 | ₩47,564 | ₩45,463 | ₩45,556 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,784 | ₩47,149 | ₩44,834 | ₩46,855 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,663 | ₩46,507 | ₩44,673 | ₩46,052 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,874 | ₩45,610 | ₩44,165 | ₩45,396 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,461 | ₩45,289 | ₩40,819 | ₩45,155 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,773 | ₩43,081 | ₩40,953 | ₩41,207 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,081 | ₩43,241 | ₩42,224 | ₩42,893 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,692 | ₩43,710 | ₩42,452 | ₩43,669 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,094 | ₩43,897 | ₩42,170 | ₩42,452 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,912 | ₩43,375 | ₩40,150 | ₩43,174 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,958 | ₩40,029 | ₩37,473 | ₩39,976 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,553 | ₩39,494 | ₩37,152 | ₩38,958 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,350 | ₩40,819 | ₩37,727 | ₩38,222 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,431 | ₩40,431 | ₩38,811 | ₩39,668 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,526 | ₩41,327 | ₩37,393 | ₩40,417 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,526 | ₩38,785 | ₩37,031 | ₩38,008 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,332 | ₩39,039 | ₩35,332 | ₩37,526 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,289 | ₩38,731 | ₩35,974 | ₩36,054 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,446 | ₩37,968 | ₩35,599 | ₩37,888 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,202 | ₩37,366 | ₩35,653 | ₩37,179 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,305 | ₩37,593 | ₩35,305 | ₩36,483 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,087 | ₩35,010 | ₩33,391 | ₩34,917 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,305 | ₩35,747 | ₩33,993 | ₩34,261 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,295 | ₩37,339 | ₩34,649 | ₩35,358 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,110 | ₩38,838 | ₩33,110 | ₩37,353 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,295 | ₩36,442 | ₩29,724 | ₩33,752 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,303 | ₩33,083 | ₩30,835 | ₩32,601 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,804 | ₩31,571 | ₩29,791 | ₩31,049 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,183 | ₩32,039 | ₩29,510 | ₩30,045 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,607 | ₩32,628 | ₩30,192 | ₩30,982 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,246 | ₩31,103 | ₩30,032 | ₩30,460 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,045 | ₩30,420 | ₩29,577 | ₩29,952 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,831 | ₩30,567 | ₩29,363 | ₩29,470 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,223 | ₩31,879 | ₩29,550 | ₩29,898 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,468 | ₩33,257 | ₩31,571 | ₩31,571 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,500 | ₩32,722 | ₩30,112 | ₩32,709 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,233 | ₩31,089 | ₩29,630 | ₩30,085 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,183 | ₩32,990 | ₩30,674 | ₩31,022 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,701 | ₩31,410 | ₩30,447 | ₩30,995 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,798 | ₩31,906 | ₩29,965 | ₩30,474 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,464 | ₩32,254 | ₩30,875 | ₩31,812 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,735 | ₩32,735 | ₩30,433 | ₩31,036 | -5.19% | 196.1만 |
|---|