시장 데이터를 불러오는 중
전체 종목
아틀라스링크 과거 주가
297570.KQ · KOSDAQ
주요 제품·사업: 안드로이드 OTT 멀티미디어 디바이스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
297570.KQ · KOSDAQ
주요 제품·사업: 안드로이드 OTT 멀티미디어 디바이스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,990 | ₩3,990 | ₩3,825 | ₩3,825 | -4.14% | 1.5천 |
| 2026.10.06–2026.10.08 | ₩3,785 | ₩4,200 | ₩3,785 | ₩3,850 | +1.72% | 1.3만 |
| 2026.09.28–2026.10.02 | ₩4,095 | ₩4,250 | ₩3,510 | ₩3,785 | -7.57% | 5.7만 |
| 2026.09.21–2026.09.23 | ₩3,955 | ₩4,105 | ₩3,725 | ₩4,095 | +3.54% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩4,710 | ₩4,710 | ₩3,805 | ₩3,945 | -16.24% | 4.2만 |
| 2026.09.07–2026.09.11 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
| 2026.08.31–2026.09.04 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,345 |
| ₩4,345 |
| ₩4,345 |
| ₩4,345 |
| 0.00% |
| 0 |
| 2026.08.18–2026.08.21 | ₩4,550 | ₩4,925 | ₩4,150 | ₩4,345 | -4.51% | 3.6만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,945 | ₩4,860 | ₩3,945 | ₩4,625 | +17.24% | 7.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,100 | ₩4,720 | ₩3,505 | ₩3,910 | -4.63% | 4.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,435 | ₩4,655 | ₩3,740 | ₩4,095 | -7.67% | 5.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,245 | ₩5,260 | ₩4,390 | ₩4,435 | -15.44% | 5.9만 |
|---|
| 2026.07.13–2026.07.16 | ₩5,550 | ₩5,835 | ₩5,140 | ₩5,245 | -5.50% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,580 | ₩5,875 | ₩5,150 | ₩5,690 | +1.97% | 7.7만 |
|---|
| 2026.06.29–2026.07.03 | ₩5,300 | ₩6,540 | ₩5,295 | ₩5,690 | +7.36% | 19.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,400 | ₩6,475 | ₩5,200 | ₩5,335 | -1.20% | 15만 |
|---|
| 2026.06.15–2026.06.19 | ₩5,975 | ₩6,125 | ₩5,175 | ₩5,375 | -10.04% | 13.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,755 | ₩7,720 | ₩5,750 | ₩5,905 | +2.61% | 73.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,550 | ₩6,780 | ₩5,750 | ₩6,265 | -4.35% | 15.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,850 | ₩7,725 | ₩5,895 | ₩6,550 | -4.38% | 98만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,900 | ₩7,290 | ₩6,560 | ₩6,850 | -0.72% | 5.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,705 | ₩8,475 | ₩6,855 | ₩6,935 | -9.99% | 28.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,665 | ₩9,120 | ₩6,900 | ₩7,695 | -11.19% | 44.7만 |
|---|
| 2026.04.27–2026.04.30 | ₩9,070 | ₩11,450 | ₩8,585 | ₩8,905 | -1.82% | 102.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,225 | ₩9,270 | ₩8,755 | ₩9,120 | -1.14% | 12.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,450 | ₩9,395 | ₩8,115 | ₩9,050 | +7.10% | 29.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,255 | ₩8,965 | ₩8,060 | ₩8,450 | +2.36% | 38만 |
|---|
| 2026.03.30–2026.04.03 | ₩7,105 | ₩8,255 | ₩7,010 | ₩8,255 | +16.19% | 27만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,470 | ₩7,610 | ₩7,010 | ₩7,105 | -4.89% | 14만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,260 | ₩7,450 | ₩6,565 | ₩7,450 | +2.62% | 26.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,260 | ₩7,625 | ₩6,590 | ₩7,260 | 0.00% | 30.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩6,975 | ₩7,590 | ₩6,500 | ₩7,270 | +4.23% | 38만 |
|---|
| 2026.02.23–2026.02.27 | ₩6,505 | ₩7,150 | ₩6,505 | ₩7,050 | +8.38% | 13.7만 |
|---|
| 2026.02.19–2026.02.20 | ₩6,685 | ₩6,940 | ₩6,500 | ₩6,505 | -2.69% | 6.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,560 | ₩7,935 | ₩6,420 | ₩6,635 | +1.14% | 28만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,915 | ₩8,155 | ₩5,725 | ₩6,625 | +12.00% | 120.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,670 | ₩7,050 | ₩4,475 | ₩5,915 | +26.66% | 119.7만 |
|---|
| 2026.01.19–2026.01.23 | ₩4,535 | ₩4,870 | ₩4,425 | ₩4,655 | +2.65% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,955 | ₩4,995 | ₩4,475 | ₩4,535 | -8.48% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,595 | ₩5,650 | ₩4,880 | ₩4,985 | -10.90% | 6.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,855 | ₩6,175 | ₩5,360 | ₩5,650 | -3.50% | 3.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,135 | ₩6,255 | ₩5,855 | ₩5,855 | -4.56% | 20.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,780 | ₩6,250 | ₩5,470 | ₩6,135 | +6.14% | 9.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,445 | ₩5,800 | ₩5,410 | ₩5,740 | +5.42% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,875 | ₩5,875 | ₩5,315 | ₩5,460 | -7.06% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,605 | ₩5,970 | ₩5,550 | ₩5,875 | +4.82% | 8.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,355 | ₩5,780 | ₩5,210 | ₩5,675 | +5.98% | 7.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,165 | ₩5,470 | ₩5,000 | ₩5,425 | +5.03% | 11.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,000 | ₩5,375 | ₩4,965 | ₩5,165 | +3.30% | 10.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,975 | ₩5,175 | ₩4,935 | ₩5,000 | +0.50% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,210 | ₩5,380 | ₩4,945 | ₩4,975 | -4.51% | 9.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,005 | ₩5,270 | ₩4,870 | ₩5,250 | +4.90% | 11만 |
|---|