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 | ₩36,241 | ₩38,210 | ₩35,719 | ₩36,669 | +1.18% | 358.1만 |
| 2026.10.08 | ₩35,277 | ₩39,308 | ₩35,277 | ₩37,527 | +6.38% | 526만 |
| 2026.10.07 | ₩34,219 | ₩36,603 | ₩32,933 | ₩35,732 | +4.42% | 698.2만 |
| 2026.10.06 | ₩37,433 | ₩37,902 | ₩34,500 | ₩34,701 | -7.30% | 530.7만 |
| 2026.10.05 | ₩37,594 | ₩38,143 | ₩34,714 | ₩37,018 | -1.53% | 775.5만 |
| 2026.10.02 | ₩35,745 | ₩39,080 | ₩35,236 | ₩38,357 | +7.31% | 839.5만 |
| 2026.10.01 | ₩32,089 | ₩37,634 | ₩29,879 | ₩37,486 | +16.82% | 2157.3만 |
| 2026.09.30 | ₩94,473 | ₩96,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,527 |
| -57.10% |
| 2295.3만 |
| 2026.09.29 | ₩97,084 | ₩97,968 | ₩92,062 | ₩94,674 | -2.48% | 153.3만 |
|---|
| 2026.09.28 | ₩91,138 | ₩100,098 | ₩90,616 | ₩98,665 | +8.26% | 120.6만 |
|---|
| 2026.09.25 | ₩95,892 | ₩96,174 | ₩90,468 | ₩91,647 | -4.43% | 96.7만 |
|---|
| 2026.09.24 | ₩89,785 | ₩95,638 | ₩89,397 | ₩95,022 | +5.83% | 102.6만 |
|---|
| 2026.09.23 | ₩91,875 | ₩91,875 | ₩89,866 | ₩90,388 | -1.62% | 76.6만 |
|---|
| 2026.09.22 | ₩89,183 | ₩92,089 | ₩88,392 | ₩91,928 | +3.08% | 113.9만 |
|---|
| 2026.09.21 | ₩89,973 | ₩90,281 | ₩88,044 | ₩88,968 | -1.12% | 101만 |
|---|
| 2026.09.18 | ₩91,178 | ₩92,035 | ₩89,156 | ₩89,571 | -1.76% | 389.6만 |
|---|
| 2026.09.17 | ₩93,093 | ₩94,834 | ₩90,281 | ₩91,593 | -1.61% | 108.2만 |
|---|
| 2026.09.16 | ₩87,951 | ₩93,575 | ₩87,509 | ₩91,674 | +4.23% | 129.6만 |
|---|
| 2026.09.15 | ₩87,468 | ₩88,299 | ₩84,187 | ₩88,017 | +0.63% | 137.2만 |
|---|
| 2026.09.14 | ₩89,451 | ₩89,598 | ₩87,227 | ₩87,468 | -2.22% | 107.4만 |
|---|
| 2026.09.11 | ₩91,955 | ₩93,669 | ₩89,303 | ₩89,384 | -2.80% | 77.9만 |
|---|
| 2026.09.10 | ₩90,897 | ₩91,540 | ₩89,223 | ₩90,870 | -0.03% | 95.5만 |
|---|
| 2026.09.09 | ₩90,254 | ₩92,933 | ₩90,201 | ₩92,571 | +2.57% | 99.7만 |
|---|
| 2026.09.08 | ₩91,071 | ₩92,692 | ₩89,826 | ₩90,642 | -0.47% | 132.9만 |
|---|
| 2026.09.04 | ₩90,951 | ₩93,040 | ₩90,267 | ₩91,955 | +1.10% | 90만 |
|---|
| 2026.09.03 | ₩92,772 | ₩94,754 | ₩91,272 | ₩91,915 | -0.92% | 93.2만 |
|---|
| 2026.09.02 | ₩90,267 | ₩93,924 | ₩89,370 | ₩93,321 | +3.38% | 128.3만 |
|---|
| 2026.09.01 | ₩90,669 | ₩92,410 | ₩88,526 | ₩89,611 | -1.17% | 141만 |
|---|
| 2026.08.31 | ₩89,866 | ₩91,433 | ₩88,526 | ₩91,299 | +1.59% | 105.4만 |
|---|
| 2026.08.28 | ₩93,736 | ₩94,165 | ₩90,495 | ₩90,656 | -3.29% | 92.6만 |
|---|
| 2026.08.27 | ₩95,102 | ₩96,026 | ₩93,093 | ₩93,669 | -1.51% | 54.9만 |
|---|
| 2026.08.26 | ₩93,937 | ₩97,714 | ₩93,750 | ₩95,571 | +1.74% | 84.6만 |
|---|
| 2026.08.25 | ₩95,759 | ₩97,861 | ₩93,884 | ₩94,406 | -1.41% | 93.1만 |
|---|
| 2026.08.24 | ₩90,763 | ₩95,236 | ₩90,067 | ₩94,111 | +3.69% | 129.1만 |
|---|
| 2026.08.21 | ₩94,968 | ₩95,263 | ₩91,138 | ₩91,901 | -3.23% | 169.9만 |
|---|
| 2026.08.20 | ₩98,504 | ₩99,817 | ₩94,888 | ₩95,156 | -3.40% | 158.4만 |
|---|
| 2026.08.19 | ₩100,433 | ₩102,656 | ₩98,156 | ₩100,888 | +0.45% | 115.7만 |
|---|
| 2026.08.18 | ₩102,053 | ₩102,817 | ₩97,540 | ₩99,549 | -2.45% | 144.9만 |
|---|
| 2026.08.17 | ₩98,116 | ₩104,370 | ₩97,767 | ₩104,062 | +6.06% | 152만 |
|---|
| 2026.08.14 | ₩96,401 | ₩102,991 | ₩95,799 | ₩99,696 | +3.42% | 251.6만 |
|---|
| 2026.08.13 | ₩106,700 | ₩108,254 | ₩96,241 | ₩96,562 | -9.50% | 433.2만 |
|---|
| 2026.08.12 | ₩112,017 | ₩116,397 | ₩104,919 | ₩105,522 | -5.80% | 399.1만 |
|---|
| 2026.08.11 | ₩121,647 | ₩125,370 | ₩116,517 | ₩117,924 | -3.06% | 187.1만 |
|---|
| 2026.08.10 | ₩120,455 | ₩123,696 | ₩117,348 | ₩121,915 | +1.21% | 165만 |
|---|
| 2026.08.07 | ₩120,455 | ₩122,276 | ₩118,151 | ₩120,830 | +0.31% | 56.2만 |
|---|
| 2026.08.06 | ₩119,531 | ₩122,638 | ₩118,928 | ₩119,758 | +0.19% | 68.2만 |
|---|
| 2026.08.05 | ₩118,191 | ₩122,357 | ₩118,191 | ₩119,357 | +0.99% | 93.2만 |
|---|
| 2026.08.04 | ₩114,857 | ₩119,959 | ₩114,174 | ₩118,366 | +3.06% | 111.2만 |
|---|
| 2026.08.03 | ₩110,504 | ₩112,727 | ₩104,531 | ₩112,299 | +1.62% | 110.1만 |
|---|
| 2026.07.31 | ₩115,500 | ₩117,133 | ₩110,531 | ₩112,647 | -2.47% | 113.2만 |
|---|
| 2026.07.30 | ₩116,799 | ₩117,843 | ₩111,482 | ₩116,250 | -0.47% | 145.3만 |
|---|
| 2026.07.29 | ₩116,276 | ₩118,861 | ₩113,290 | ₩116,276 | 0.00% | 116.1만 |
|---|
| 2026.07.28 | ₩114,575 | ₩116,785 | ₩111,174 | ₩116,276 | +1.48% | 116.7만 |
|---|
| 2026.07.27 | ₩115,473 | ₩120,160 | ₩112,004 | ₩113,062 | -2.09% | 144.7만 |
|---|
| 2026.07.24 | ₩121,151 | ₩122,008 | ₩114,776 | ₩115,473 | -4.69% | 159.2만 |
|---|
| 2026.07.23 | ₩115,473 | ₩121,741 | ₩113,839 | ₩119,236 | +3.26% | 158.7만 |
|---|
| 2026.07.22 | ₩107,142 | ₩119,879 | ₩104,169 | ₩116,571 | +8.80% | 339.8만 |
|---|
| 2026.07.21 | ₩105,589 | ₩108,629 | ₩105,401 | ₩108,334 | +2.60% | 116.1만 |
|---|
| 2026.07.20 | ₩107,102 | ₩109,151 | ₩103,098 | ₩103,232 | -3.61% | 101.3만 |
|---|
| 2026.07.17 | ₩99,884 | ₩107,142 | ₩97,808 | ₩107,062 | +7.19% | 120.3만 |
|---|
| 2026.07.16 | ₩103,004 | ₩107,705 | ₩98,437 | ₩100,808 | -2.13% | 126.3만 |
|---|
| 2026.07.15 | ₩100,285 | ₩104,129 | ₩100,285 | ₩104,129 | +3.83% | 84.8만 |
|---|
| 2026.07.14 | ₩95,625 | ₩103,258 | ₩95,625 | ₩102,442 | +7.13% | 115.5만 |
|---|
| 2026.07.13 | ₩102,495 | ₩103,687 | ₩93,361 | ₩95,370 | -6.95% | 217.2만 |
|---|
| 2026.07.10 | ₩107,933 | ₩108,254 | ₩101,986 | ₩104,370 | -3.30% | 116.6만 |
|---|
| 2026.07.09 | ₩107,879 | ₩110,156 | ₩106,459 | ₩109,084 | +1.12% | 84.4만 |
|---|
| 2026.07.08 | ₩108,482 | ₩111,107 | ₩106,058 | ₩106,433 | -1.89% | 173.8만 |
|---|
| 2026.07.07 | ₩105,629 | ₩109,821 | ₩105,160 | ₩108,790 | +2.99% | 121.9만 |
|---|
| 2026.07.06 | ₩107,008 | ₩108,455 | ₩104,946 | ₩106,084 | -0.86% | 171.5만 |
|---|
| 2026.07.02 | ₩107,089 | ₩107,772 | ₩103,459 | ₩105,709 | -1.29% | 140.5만 |
|---|
| 2026.07.01 | ₩105,549 | ₩107,812 | ₩103,794 | ₩106,232 | +0.65% | 131만 |
|---|
| 2026.06.30 | ₩101,008 | ₩108,067 | ₩99,147 | ₩106,781 | +5.71% | 170.3만 |
|---|
| 2026.06.29 | ₩102,857 | ₩103,955 | ₩94,888 | ₩100,607 | -2.19% | 255.6만 |
|---|
| 2026.06.26 | ₩102,508 | ₩106,352 | ₩102,468 | ₩104,692 | +2.13% | 381.3만 |
|---|
| 2026.06.25 | ₩99,817 | ₩104,799 | ₩99,817 | ₩103,017 | +3.21% | 157.3만 |
|---|
| 2026.06.24 | ₩99,093 | ₩102,254 | ₩96,723 | ₩101,169 | +2.09% | 208.7만 |
|---|
| 2026.06.23 | ₩99,549 | ₩103,245 | ₩98,839 | ₩99,160 | -0.39% | 170.6만 |
|---|
| 2026.06.22 | ₩97,727 | ₩102,669 | ₩96,120 | ₩101,102 | +3.45% | 290.9만 |
|---|
| 2026.06.18 | ₩94,339 | ₩96,415 | ₩89,504 | ₩95,183 | +0.89% | 1243.4만 |
|---|
| 2026.06.17 | ₩90,107 | ₩94,017 | ₩90,107 | ₩91,942 | +2.04% | 171만 |
|---|
| 2026.06.16 | ₩95,986 | ₩98,062 | ₩89,129 | ₩91,084 | -5.11% | 232.4만 |
|---|
| 2026.06.15 | ₩97,259 | ₩97,259 | ₩91,821 | ₩96,160 | -1.13% | 210.4만 |
|---|
| 2026.06.12 | ₩95,049 | ₩97,379 | ₩94,272 | ₩95,397 | +0.37% | 169.4만 |
|---|
| 2026.06.11 | ₩89,263 | ₩97,084 | ₩88,821 | ₩95,933 | +7.47% | 332.2만 |
|---|
| 2026.06.10 | ₩86,049 | ₩89,343 | ₩84,468 | ₩87,388 | +1.56% | 233만 |
|---|
| 2026.06.09 | ₩86,517 | ₩88,326 | ₩82,660 | ₩85,727 | -0.91% | 162.4만 |
|---|
| 2026.06.08 | ₩87,013 | ₩89,437 | ₩84,281 | ₩85,580 | -1.65% | 316만 |
|---|
| 2026.06.05 | ₩84,053 | ₩88,379 | ₩82,218 | ₩82,834 | -1.45% | 170.4만 |
|---|
| 2026.06.04 | ₩73,848 | ₩88,714 | ₩72,991 | ₩83,759 | +13.42% | 439.9만 |
|---|
| 2026.06.03 | ₩74,009 | ₩75,562 | ₩71,062 | ₩74,585 | +0.78% | 139.3만 |
|---|
| 2026.06.02 | ₩77,919 | ₩80,986 | ₩73,151 | ₩73,808 | -5.28% | 229.4만 |
|---|
| 2026.06.01 | ₩81,522 | ₩82,044 | ₩78,522 | ₩78,683 | -3.48% | 133.9만 |
|---|
| 2026.05.29 | ₩82,366 | ₩83,437 | ₩81,241 | ₩82,848 | +0.59% | 133.1만 |
|---|
| 2026.05.28 | ₩83,531 | ₩83,705 | ₩81,897 | ₩83,076 | -0.55% | 84만 |
|---|
| 2026.05.27 | ₩79,821 | ₩84,991 | ₩79,513 | ₩83,076 | +4.08% | 135만 |
|---|
| 2026.05.26 | ₩82,004 | ₩83,250 | ₩79,232 | ₩80,491 | -1.85% | 128.7만 |
|---|
| 2026.05.22 | ₩82,687 | ₩83,424 | ₩81,415 | ₩81,669 | -1.23% | 97.4만 |
|---|
| 2026.05.21 | ₩81,803 | ₩83,437 | ₩80,290 | ₩82,995 | +1.46% | 120.3만 |
|---|
| 2026.05.20 | ₩80,357 | ₩83,263 | ₩79,995 | ₩82,727 | +2.95% | 175.5만 |
|---|
| 2026.05.19 | ₩76,299 | ₩81,093 | ₩75,080 | ₩80,330 | +5.28% | 157.9만 |
|---|
| 2026.05.18 | ₩77,491 | ₩78,468 | ₩75,026 | ₩76,299 | -1.54% | 141.2만 |
|---|
| 2026.05.15 | ₩77,330 | ₩78,616 | ₩75,107 | ₩76,245 | -1.40% | 214.3만 |
|---|
| 2026.05.14 | ₩77,183 | ₩80,022 | ₩75,629 | ₩79,419 | +2.90% | 157.7만 |
|---|
| 2026.05.13 | ₩75,000 | ₩77,410 | ₩72,000 | ₩77,129 | +2.84% | 227.1만 |
|---|
| 2026.05.12 | ₩72,053 | ₩76,339 | ₩67,500 | ₩75,803 | +5.20% | 392.9만 |
|---|
| 2026.05.11 | ₩59,062 | ₩72,227 | ₩53,035 | ₩71,156 | +20.48% | 690만 |
|---|
| 2026.05.08 | ₩56,303 | ₩57,509 | ₩54,991 | ₩56,652 | +0.62% | 150.8만 |
|---|
| 2026.05.07 | ₩56,986 | ₩57,535 | ₩54,951 | ₩56,625 | -0.63% | 119.7만 |
|---|
| 2026.05.06 | ₩53,692 | ₩57,027 | ₩53,571 | ₩56,437 | +5.11% | 97만 |
|---|
| 2026.05.05 | ₩52,018 | ₩54,187 | ₩51,562 | ₩53,745 | +3.32% | 105.9만 |
|---|
| 2026.05.04 | ₩51,509 | ₩52,326 | ₩50,156 | ₩51,535 | +0.05% | 79.7만 |
|---|
| 2026.05.01 | ₩52,513 | ₩52,594 | ₩50,933 | ₩51,080 | -2.73% | 80.4만 |
|---|
| 2026.04.30 | ₩51,094 | ₩52,835 | ₩50,906 | ₩52,513 | +2.78% | 78.3만 |
|---|
| 2026.04.29 | ₩49,754 | ₩51,321 | ₩49,540 | ₩51,094 | +2.69% | 56만 |
|---|
| 2026.04.28 | ₩50,879 | ₩51,495 | ₩49,031 | ₩50,424 | -0.89% | 74.8만 |
|---|
| 2026.04.27 | ₩49,634 | ₩51,455 | ₩49,486 | ₩50,009 | +0.76% | 79.1만 |
|---|
| 2026.04.24 | ₩50,089 | ₩50,544 | ₩48,241 | ₩49,969 | -0.24% | 71.1만 |
|---|
| 2026.04.23 | ₩49,352 | ₩50,277 | ₩48,964 | ₩50,169 | +1.66% | 61만 |
|---|
| 2026.04.22 | ₩48,241 | ₩49,701 | ₩47,946 | ₩49,634 | +2.89% | 80.5만 |
|---|
| 2026.04.21 | ₩50,665 | ₩50,665 | ₩48,308 | ₩48,549 | -4.18% | 116.2만 |
|---|
| 2026.04.20 | ₩52,352 | ₩53,223 | ₩49,567 | ₩50,437 | -3.66% | 154만 |
|---|
| 2026.04.17 | ₩55,446 | ₩56,250 | ₩50,759 | ₩52,861 | -4.66% | 243.9만 |
|---|
| 2026.04.16 | ₩53,571 | ₩56,223 | ₩52,928 | ₩55,446 | +3.50% | 118.4만 |
|---|
| 2026.04.15 | ₩52,125 | ₩54,134 | ₩52,125 | ₩53,732 | +3.08% | 94.4만 |
|---|
| 2026.04.14 | ₩51,844 | ₩53,812 | ₩51,348 | ₩51,844 | 0.00% | 84.5만 |
|---|
| 2026.04.13 | ₩51,160 | ₩52,245 | ₩50,290 | ₩52,031 | +1.70% | 70만 |
|---|
| 2026.04.10 | ₩54,080 | ₩54,509 | ₩50,893 | ₩51,629 | -4.53% | 141.9만 |
|---|
| 2026.04.09 | ₩51,147 | ₩54,589 | ₩51,134 | ₩54,000 | +5.58% | 120.9만 |
|---|
| 2026.04.08 | ₩51,455 | ₩52,192 | ₩50,317 | ₩51,147 | -0.60% | 95만 |
|---|
| 2026.04.07 | ₩49,928 | ₩50,571 | ₩49,031 | ₩50,036 | +0.21% | 93.7만 |
|---|
| 2026.04.06 | ₩50,558 | ₩52,178 | ₩49,661 | ₩50,424 | -0.26% | 110.5만 |
|---|
| 2026.04.02 | ₩49,486 | ₩50,665 | ₩48,937 | ₩50,464 | +1.98% | 78.7만 |
|---|
| 2026.04.01 | ₩51,281 | ₩51,629 | ₩49,460 | ₩50,183 | -2.14% | 135.1만 |
|---|
| 2026.03.31 | ₩47,344 | ₩51,134 | ₩47,344 | ₩50,544 | +6.76% | 159.8만 |
|---|
| 2026.03.30 | ₩47,183 | ₩48,227 | ₩46,580 | ₩47,116 | -0.14% | 109.9만 |
|---|
| 2026.03.27 | ₩49,031 | ₩49,875 | ₩46,888 | ₩46,915 | -4.32% | 95.5만 |
|---|
| 2026.03.26 | ₩49,018 | ₩51,227 | ₩48,495 | ₩49,245 | +0.46% | 90.1만 |
|---|
| 2026.03.25 | ₩47,638 | ₩50,129 | ₩47,638 | ₩49,031 | +2.92% | 101.7만 |
|---|
| 2026.03.24 | ₩47,491 | ₩48,214 | ₩45,817 | ₩47,143 | -0.73% | 63.3만 |
|---|
| 2026.03.23 | ₩48,763 | ₩50,156 | ₩46,982 | ₩47,544 | -2.50% | 108.5만 |
|---|
| 2026.03.20 | ₩49,808 | ₩50,357 | ₩48,428 | ₩48,763 | -2.10% | 131.5만 |
|---|
| 2026.03.19 | ₩49,031 | ₩50,303 | ₩48,669 | ₩50,036 | +2.05% | 83만 |
|---|
| 2026.03.18 | ₩49,714 | ₩49,714 | ₩47,611 | ₩49,058 | -1.32% | 86.7만 |
|---|
| 2026.03.17 | ₩47,719 | ₩49,594 | ₩47,424 | ₩49,366 | +3.45% | 107.5만 |
|---|
| 2026.03.16 | ₩49,178 | ₩49,888 | ₩46,982 | ₩47,812 | -2.78% | 108.6만 |
|---|
| 2026.03.13 | ₩50,223 | ₩51,777 | ₩48,000 | ₩49,098 | -2.24% | 175.4만 |
|---|
| 2026.03.12 | ₩50,558 | ₩51,750 | ₩49,205 | ₩50,330 | -0.45% | 147.9만 |
|---|
| 2026.03.11 | ₩51,602 | ₩53,049 | ₩51,147 | ₩51,643 | +0.08% | 129.3만 |
|---|
| 2026.03.10 | ₩48,482 | ₩52,098 | ₩47,277 | ₩52,004 | +7.27% | 150.9만 |
|---|
| 2026.03.09 | ₩47,544 | ₩48,964 | ₩46,768 | ₩48,040 | +1.04% | 160.3만 |
|---|
| 2026.03.06 | ₩46,406 | ₩50,678 | ₩45,817 | ₩48,254 | +3.98% | 230.7만 |
|---|
| 2026.03.05 | ₩42,857 | ₩47,424 | ₩42,589 | ₩46,232 | +7.88% | 252.9만 |
|---|
| 2026.03.04 | ₩42,857 | ₩46,259 | ₩42,402 | ₩46,044 | +7.44% | 204.1만 |
|---|
| 2026.03.03 | ₩40,781 | ₩42,790 | ₩39,924 | ₩42,562 | +4.37% | 159.6만 |
|---|
| 2026.03.02 | ₩40,955 | ₩42,053 | ₩40,192 | ₩41,437 | +1.18% | 128.6만 |
|---|
| 2026.02.27 | ₩40,781 | ₩42,161 | ₩40,460 | ₩41,544 | +1.87% | 130.8만 |
|---|
| 2026.02.26 | ₩40,607 | ₩41,518 | ₩39,000 | ₩41,236 | +1.55% | 214.3만 |
|---|
| 2026.02.25 | ₩45,321 | ₩45,509 | ₩39,107 | ₩40,178 | -11.35% | 489.4만 |
|---|
| 2026.02.24 | ₩43,674 | ₩45,013 | ₩42,857 | ₩44,960 | +2.94% | 148.9만 |
|---|
| 2026.02.23 | ₩44,893 | ₩45,710 | ₩42,375 | ₩43,848 | -2.33% | 225.6만 |
|---|
| 2026.02.20 | ₩46,299 | ₩46,848 | ₩44,317 | ₩44,986 | -2.83% | 154.5만 |
|---|
| 2026.02.19 | ₩46,286 | ₩48,616 | ₩45,951 | ₩46,942 | +1.42% | 146.7만 |
|---|
| 2026.02.18 | ₩46,219 | ₩48,629 | ₩45,335 | ₩46,821 | +1.30% | 219.4만 |
|---|
| 2026.02.17 | ₩50,785 | ₩50,785 | ₩42,040 | ₩45,321 | -10.76% | 615.2만 |
|---|
| 2026.02.13 | ₩52,312 | ₩54,294 | ₩50,946 | ₩51,160 | -2.20% | 104.9만 |
|---|
| 2026.02.12 | ₩54,442 | ₩54,844 | ₩52,085 | ₩52,285 | -3.96% | 77.8만 |
|---|
| 2026.02.11 | ₩54,174 | ₩54,268 | ₩52,071 | ₩53,799 | -0.69% | 113.3만 |
|---|
| 2026.02.10 | ₩56,638 | ₩56,960 | ₩52,433 | ₩54,294 | -4.14% | 161.5만 |
|---|
| 2026.02.09 | ₩57,643 | ₩58,513 | ₩55,674 | ₩56,785 | -1.49% | 103만 |
|---|
| 2026.02.06 | ₩57,120 | ₩58,781 | ₩55,969 | ₩57,643 | +0.91% | 150.4만 |
|---|
| 2026.02.05 | ₩58,714 | ₩60,321 | ₩55,366 | ₩55,660 | -5.20% | 143.7만 |
|---|
| 2026.02.04 | ₩62,410 | ₩62,437 | ₩57,589 | ₩59,504 | -4.66% | 191.7만 |
|---|
| 2026.02.03 | ₩59,611 | ₩62,504 | ₩59,384 | ₩62,451 | +4.76% | 193.7만 |
|---|
| 2026.02.02 | ₩56,705 | ₩60,067 | ₩56,705 | ₩59,210 | +4.42% | 143.9만 |
|---|
| 2026.01.30 | ₩57,455 | ₩58,192 | ₩55,982 | ₩56,772 | -1.19% | 153만 |
|---|
| 2026.01.29 | ₩56,384 | ₩59,290 | ₩55,419 | ₩57,669 | +2.28% | 368.5만 |
|---|
| 2026.01.28 | ₩56,585 | ₩56,745 | ₩55,031 | ₩56,129 | -0.80% | 138.5만 |
|---|
| 2026.01.27 | ₩56,665 | ₩58,152 | ₩55,674 | ₩56,893 | +0.40% | 142.4만 |
|---|
| 2026.01.26 | ₩53,585 | ₩57,214 | ₩53,183 | ₩56,531 | +5.50% | 138.9만 |
|---|
| 2026.01.23 | ₩54,937 | ₩56,236 | ₩51,803 | ₩54,361 | -1.05% | 196만 |
|---|
| 2026.01.22 | ₩53,652 | ₩56,866 | ₩52,915 | ₩55,004 | +2.52% | 205.1만 |
|---|
| 2026.01.21 | ₩52,152 | ₩54,281 | ₩52,152 | ₩53,558 | +2.70% | 173.9만 |
|---|
| 2026.01.20 | ₩50,678 | ₩54,522 | ₩50,451 | ₩52,714 | +4.02% | 200.9만 |
|---|
| 2026.01.16 | ₩51,897 | ₩53,933 | ₩48,589 | ₩50,799 | -2.12% | 332.6만 |
|---|
| 2026.01.15 | ₩54,080 | ₩55,674 | ₩51,910 | ₩51,951 | -3.94% | 237.5만 |
|---|
| 2026.01.14 | ₩51,321 | ₩54,281 | ₩50,839 | ₩53,558 | +4.36% | 243만 |
|---|
| 2026.01.13 | ₩49,286 | ₩52,620 | ₩47,250 | ₩51,013 | +3.51% | 205.6만 |
|---|
| 2026.01.12 | ₩49,553 | ₩52,446 | ₩46,031 | ₩49,018 | -1.08% | 333.7만 |
|---|
| 2026.01.09 | ₩42,536 | ₩51,107 | ₩39,388 | ₩48,027 | +12.91% | 798.5만 |
|---|
| 2026.01.08 | ₩41,210 | ₩43,299 | ₩40,647 | ₩42,536 | +3.22% | 110.5만 |
|---|
| 2026.01.07 | ₩41,772 | ₩42,321 | ₩40,513 | ₩41,504 | -0.64% | 153.1만 |
|---|
| 2026.01.06 | ₩42,710 | ₩42,750 | ₩39,241 | ₩41,143 | -3.67% | 191.5만 |
|---|
| 2026.01.05 | ₩42,000 | ₩43,594 | ₩40,553 | ₩43,058 | +2.52% | 172.8만 |
|---|
| 2026.01.02 | ₩46,259 | ₩46,714 | ₩41,196 | ₩42,053 | -9.09% | 288.2만 |
|---|
| 2025.12.31 | ₩45,710 | ₩47,143 | ₩45,428 | ₩46,192 | +1.05% | 94.5만 |
|---|
| 2025.12.30 | ₩46,553 | ₩46,915 | ₩45,656 | ₩46,111 | -0.95% | 101.6만 |
|---|
| 2025.12.29 | ₩45,911 | ₩47,196 | ₩45,911 | ₩46,540 | +1.37% | 82.6만 |
|---|
| 2025.12.26 | ₩48,536 | ₩48,536 | ₩46,031 | ₩46,085 | -5.05% | 67.4만 |
|---|
| 2025.12.24 | ₩47,424 | ₩48,763 | ₩47,049 | ₩47,933 | +1.07% | 41만 |
|---|
| 2025.12.23 | ₩47,678 | ₩48,335 | ₩46,955 | ₩47,196 | -1.01% | 62.7만 |
|---|
| 2025.12.22 | ₩47,196 | ₩48,361 | ₩46,339 | ₩47,919 | +1.53% | 95.4만 |
|---|
| 2025.12.19 | ₩45,040 | ₩47,102 | ₩45,040 | ₩46,245 | +2.68% | 185.7만 |
|---|
| 2025.12.18 | ₩46,205 | ₩46,808 | ₩44,799 | ₩45,094 | -2.41% | 74.5만 |
|---|
| 2025.12.17 | ₩46,915 | ₩47,223 | ₩45,469 | ₩45,576 | -2.85% | 91만 |
|---|
| 2025.12.16 | ₩45,455 | ₩47,411 | ₩45,040 | ₩47,223 | +3.89% | 135.6만 |
|---|
| 2025.12.15 | ₩45,080 | ₩46,446 | ₩44,879 | ₩45,790 | +1.57% | 101.3만 |
|---|
| 2025.12.12 | ₩43,808 | ₩45,201 | ₩43,727 | ₩44,705 | +2.05% | 92.8만 |
|---|
| 2025.12.11 | ₩43,768 | ₩44,839 | ₩43,004 | ₩43,647 | -0.28% | 93만 |
|---|
| 2025.12.10 | ₩45,402 | ₩46,272 | ₩43,393 | ₩43,768 | -3.60% | 185만 |
|---|
| 2025.12.09 | ₩46,835 | ₩47,598 | ₩45,495 | ₩45,589 | -2.66% | 94.9만 |
|---|
| 2025.12.08 | ₩45,817 | ₩47,183 | ₩44,866 | ₩46,888 | +2.34% | 142.1만 |
|---|
| 2025.12.05 | ₩45,696 | ₩46,540 | ₩44,705 | ₩46,085 | +0.85% | 102.3만 |
|---|
| 2025.12.04 | ₩44,906 | ₩45,643 | ₩44,196 | ₩45,428 | +1.16% | 88.1만 |
|---|
| 2025.12.03 | ₩41,491 | ₩45,321 | ₩40,848 | ₩45,187 | +8.91% | 205.7만 |
|---|
| 2025.12.02 | ₩42,803 | ₩43,111 | ₩40,982 | ₩41,236 | -3.66% | 161.9만 |
|---|
| 2025.12.01 | ₩43,111 | ₩43,272 | ₩42,254 | ₩42,924 | -0.43% | 109만 |
|---|
| 2025.11.28 | ₩42,723 | ₩43,741 | ₩42,482 | ₩43,701 | +2.29% | 68.1만 |
|---|
| 2025.11.26 | ₩43,125 | ₩43,928 | ₩42,201 | ₩42,482 | -1.49% | 186.4만 |
|---|
| 2025.11.25 | ₩40,942 | ₩43,406 | ₩40,178 | ₩43,205 | +5.53% | 220.3만 |
|---|
| 2025.11.24 | ₩38,986 | ₩40,058 | ₩37,500 | ₩40,004 | +2.61% | 187.5만 |
|---|
| 2025.11.21 | ₩37,580 | ₩39,522 | ₩37,178 | ₩38,986 | +3.74% | 217.4만 |
|---|
| 2025.11.20 | ₩40,379 | ₩40,848 | ₩37,754 | ₩38,250 | -5.27% | 241.7만 |
|---|
| 2025.11.19 | ₩40,460 | ₩40,460 | ₩38,839 | ₩39,696 | -1.89% | 221.8만 |
|---|
| 2025.11.18 | ₩37,553 | ₩41,357 | ₩37,419 | ₩40,446 | +7.70% | 438.5만 |
|---|
| 2025.11.17 | ₩37,553 | ₩38,812 | ₩37,058 | ₩38,036 | +1.28% | 141.7만 |
|---|
| 2025.11.14 | ₩35,357 | ₩39,067 | ₩35,357 | ₩37,553 | +6.21% | 204.2만 |
|---|
| 2025.11.13 | ₩38,317 | ₩38,759 | ₩36,000 | ₩36,080 | -5.84% | 204만 |
|---|
| 2025.11.12 | ₩37,473 | ₩37,995 | ₩35,625 | ₩37,915 | +1.18% | 199.9만 |
|---|
| 2025.11.11 | ₩36,228 | ₩37,393 | ₩35,678 | ₩37,205 | +2.70% | 236만 |
|---|
| 2025.11.10 | ₩35,330 | ₩37,620 | ₩35,330 | ₩36,509 | +3.34% | 265.3만 |
|---|
| 2025.11.07 | ₩34,111 | ₩35,036 | ₩33,415 | ₩34,942 | +2.43% | 182.5만 |
|---|
| 2025.11.06 | ₩35,330 | ₩35,772 | ₩34,018 | ₩34,286 | -2.96% | 179.3만 |
|---|
| 2025.11.05 | ₩36,321 | ₩37,366 | ₩34,674 | ₩35,384 | -2.58% | 287.1만 |
|---|
| 2025.11.04 | ₩33,134 | ₩38,866 | ₩33,134 | ₩37,379 | +12.81% | 543.3만 |
|---|
| 2025.11.03 | ₩36,321 | ₩36,469 | ₩29,745 | ₩33,777 | -7.01% | 728.4만 |
|---|
| 2025.10.31 | ₩31,326 | ₩33,107 | ₩30,857 | ₩32,625 | +4.15% | 308.9만 |
|---|
| 2025.10.30 | ₩29,826 | ₩31,594 | ₩29,812 | ₩31,071 | +4.18% | 170.3만 |
|---|
| 2025.10.29 | ₩31,205 | ₩32,062 | ₩29,531 | ₩30,067 | -3.65% | 279.1만 |
|---|
| 2025.10.28 | ₩30,629 | ₩32,652 | ₩30,214 | ₩31,004 | +1.22% | 251.1만 |
|---|
| 2025.10.27 | ₩30,268 | ₩31,125 | ₩30,053 | ₩30,482 | +0.71% | 142.8만 |
|---|
| 2025.10.24 | ₩30,067 | ₩30,442 | ₩29,598 | ₩29,973 | -0.31% | 100.8만 |
|---|
| 2025.10.23 | ₩29,853 | ₩30,589 | ₩29,384 | ₩29,491 | -1.21% | 163.6만 |
|---|
| 2025.10.22 | ₩31,245 | ₩31,902 | ₩29,571 | ₩29,920 | -4.24% | 227.4만 |
|---|
| 2025.10.21 | ₩32,491 | ₩33,281 | ₩31,594 | ₩31,594 | -2.76% | 167.6만 |
|---|
| 2025.10.20 | ₩30,522 | ₩32,745 | ₩30,134 | ₩32,732 | +7.24% | 211.2만 |
|---|
| 2025.10.17 | ₩30,254 | ₩31,111 | ₩29,652 | ₩30,107 | -0.49% | 192.4만 |
|---|
| 2025.10.16 | ₩31,205 | ₩33,013 | ₩30,696 | ₩31,045 | -0.52% | 400.2만 |
|---|
| 2025.10.15 | ₩30,723 | ₩31,433 | ₩30,469 | ₩31,018 | +0.96% | 199.4만 |
|---|
| 2025.10.14 | ₩31,821 | ₩31,928 | ₩29,986 | ₩30,495 | -4.17% | 184.1만 |
|---|
| 2025.10.13 | ₩31,486 | ₩32,277 | ₩30,897 | ₩31,835 | +1.11% | 172.6만 |
|---|
| 2025.10.10 | ₩32,759 | ₩32,759 | ₩30,455 | ₩31,058 | -5.19% | 196.1만 |
|---|