시장 데이터를 불러오는 중
전체 종목
알티뮨 과거 주가
Altimmune, Inc. - Common Stock · ALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altimmune, Inc. - Common Stock · ALT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,484 | ₩3,538 | ₩3,444 | ₩3,497 | +0.38% | 267.8만 |
| 2026.10.08 | ₩3,564 | ₩3,564 | ₩3,417 | ₩3,484 | -2.26% | 493만 |
| 2026.10.07 | ₩3,538 | ₩3,672 | ₩3,524 | ₩3,564 | +0.76% | 316.8만 |
| 2026.10.06 | ₩3,618 | ₩3,618 | ₩3,538 | ₩3,578 | -1.11% | 762.3만 |
| 2026.10.05 | ₩3,658 | ₩3,681 | ₩3,551 | ₩3,578 | -2.20% | 384만 |
| 2026.10.02 | ₩3,752 | ₩3,765 | ₩3,631 | ₩3,665 | -2.32% | 424.4만 |
| 2026.10.01 | ₩3,819 | ₩3,819 | ₩3,685 | ₩3,698 | -3.16% | 358.9만 |
| 2026.09.30 | ₩4,007 | ₩4,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,832 |
| -4.35% |
| 492.3만 |
| 2026.09.29 | ₩4,007 | ₩4,028 | ₩3,913 | ₩3,980 | -0.67% | 256.1만 |
|---|
| 2026.09.28 | ₩4,074 | ₩4,114 | ₩3,953 | ₩3,966 | -2.63% | 335.8만 |
|---|
| 2026.09.25 | ₩4,087 | ₩4,167 | ₩4,020 | ₩4,100 | +0.33% | 285.9만 |
|---|
| 2026.09.24 | ₩4,261 | ₩4,288 | ₩3,993 | ₩4,074 | -4.40% | 368.6만 |
|---|
| 2026.09.23 | ₩4,583 | ₩4,590 | ₩4,221 | ₩4,275 | -6.73% | 453.2만 |
|---|
| 2026.09.22 | ₩4,462 | ₩4,569 | ₩4,355 | ₩4,569 | +2.40% | 400.3만 |
|---|
| 2026.09.21 | ₩4,435 | ₩4,476 | ₩4,342 | ₩4,382 | -1.21% | 351.6만 |
|---|
| 2026.09.18 | ₩4,328 | ₩4,368 | ₩4,261 | ₩4,355 | +0.62% | 1217.6만 |
|---|
| 2026.09.17 | ₩4,435 | ₩4,489 | ₩4,301 | ₩4,342 | -2.11% | 345.7만 |
|---|
| 2026.09.16 | ₩4,382 | ₩4,409 | ₩4,281 | ₩4,342 | -0.92% | 332.9만 |
|---|
| 2026.09.15 | ₩4,422 | ₩4,435 | ₩4,301 | ₩4,328 | -2.12% | 233.5만 |
|---|
| 2026.09.14 | ₩4,382 | ₩4,502 | ₩4,382 | ₩4,422 | +0.92% | 246.1만 |
|---|
| 2026.09.11 | ₩4,462 | ₩4,569 | ₩4,368 | ₩4,382 | -1.80% | 270.5만 |
|---|
| 2026.09.10 | ₩4,449 | ₩4,482 | ₩4,355 | ₩4,409 | -0.90% | 256.3만 |
|---|
| 2026.09.09 | ₩4,489 | ₩4,590 | ₩4,410 | ₩4,489 | 0.00% | 307만 |
|---|
| 2026.09.08 | ₩4,636 | ₩4,757 | ₩4,476 | ₩4,502 | -2.89% | 358.8만 |
|---|
| 2026.09.04 | ₩4,395 | ₩4,596 | ₩4,355 | ₩4,583 | +4.27% | 486.7만 |
|---|
| 2026.09.03 | ₩4,422 | ₩4,449 | ₩4,275 | ₩4,328 | -2.12% | 255만 |
|---|
| 2026.09.02 | ₩4,154 | ₩4,476 | ₩4,154 | ₩4,395 | +5.81% | 747만 |
|---|
| 2026.09.01 | ₩4,114 | ₩4,147 | ₩4,047 | ₩4,141 | +0.65% | 235.5만 |
|---|
| 2026.08.31 | ₩4,127 | ₩4,201 | ₩4,100 | ₩4,167 | +0.97% | 221.6만 |
|---|
| 2026.08.28 | ₩4,301 | ₩4,328 | ₩4,100 | ₩4,167 | -3.12% | 318.9만 |
|---|
| 2026.08.27 | ₩4,275 | ₩4,355 | ₩4,194 | ₩4,342 | +1.57% | 227.7만 |
|---|
| 2026.08.26 | ₩4,288 | ₩4,288 | ₩4,141 | ₩4,221 | -1.56% | 404.6만 |
|---|
| 2026.08.25 | ₩4,208 | ₩4,322 | ₩4,167 | ₩4,288 | +1.91% | 381.5만 |
|---|
| 2026.08.24 | ₩4,194 | ₩4,194 | ₩4,054 | ₩4,167 | -0.64% | 271.6만 |
|---|
| 2026.08.21 | ₩3,993 | ₩4,342 | ₩3,953 | ₩4,167 | +4.36% | 614.8만 |
|---|
| 2026.08.20 | ₩4,114 | ₩4,127 | ₩3,913 | ₩3,953 | -3.91% | 468.1만 |
|---|
| 2026.08.19 | ₩4,074 | ₩4,288 | ₩4,027 | ₩4,181 | +2.63% | 1082.4만 |
|---|
| 2026.08.18 | ₩4,007 | ₩4,060 | ₩3,966 | ₩3,980 | -0.67% | 247.2만 |
|---|
| 2026.08.17 | ₩3,940 | ₩4,047 | ₩3,886 | ₩4,020 | +2.04% | 405.7만 |
|---|
| 2026.08.14 | ₩3,953 | ₩3,980 | ₩3,832 | ₩3,940 | -0.34% | 307.4만 |
|---|
| 2026.08.13 | ₩3,953 | ₩3,966 | ₩3,806 | ₩3,859 | -2.37% | 410.9만 |
|---|
| 2026.08.12 | ₩4,087 | ₩4,288 | ₩3,913 | ₩3,926 | -3.93% | 604.6만 |
|---|
| 2026.08.11 | ₩4,100 | ₩4,127 | ₩3,993 | ₩4,020 | -1.96% | 363.5만 |
|---|
| 2026.08.10 | ₩4,141 | ₩4,154 | ₩4,007 | ₩4,087 | -1.29% | 526.1만 |
|---|
| 2026.08.07 | ₩4,087 | ₩4,154 | ₩4,020 | ₩4,127 | +0.98% | 450.6만 |
|---|
| 2026.08.06 | ₩4,060 | ₩4,087 | ₩3,953 | ₩4,033 | -0.66% | 397.7만 |
|---|
| 2026.08.05 | ₩4,114 | ₩4,181 | ₩4,027 | ₩4,060 | -1.30% | 316.4만 |
|---|
| 2026.08.04 | ₩4,033 | ₩4,127 | ₩3,953 | ₩4,114 | +1.99% | 816.3만 |
|---|
| 2026.08.03 | ₩3,862 | ₩4,054 | ₩3,826 | ₩4,020 | +4.09% | 464.7만 |
|---|
| 2026.07.31 | ₩4,007 | ₩4,007 | ₩3,725 | ₩3,806 | -5.02% | 389.2만 |
|---|
| 2026.07.30 | ₩3,920 | ₩4,027 | ₩3,832 | ₩3,993 | +1.88% | 543.7만 |
|---|
| 2026.07.29 | ₩4,020 | ₩4,154 | ₩3,879 | ₩3,913 | -2.67% | 829.6만 |
|---|
| 2026.07.28 | ₩4,237 | ₩4,435 | ₩3,772 | ₩4,007 | -5.44% | 1714.3만 |
|---|
| 2026.07.27 | ₩3,752 | ₩4,060 | ₩3,752 | ₩3,966 | +5.71% | 406만 |
|---|
| 2026.07.24 | ₩3,819 | ₩3,871 | ₩3,698 | ₩3,712 | -2.81% | 191.2만 |
|---|
| 2026.07.23 | ₩3,739 | ₩3,806 | ₩3,685 | ₩3,806 | +1.79% | 162.6만 |
|---|
| 2026.07.22 | ₩3,765 | ₩3,839 | ₩3,705 | ₩3,765 | 0.00% | 229.1만 |
|---|
| 2026.07.21 | ₩3,765 | ₩3,846 | ₩3,725 | ₩3,779 | +0.36% | 198.5만 |
|---|
| 2026.07.20 | ₩3,873 | ₩3,899 | ₩3,739 | ₩3,765 | -2.77% | 261.5만 |
|---|
| 2026.07.17 | ₩3,739 | ₩3,953 | ₩3,712 | ₩3,846 | +2.87% | 296.4만 |
|---|
| 2026.07.16 | ₩3,966 | ₩3,985 | ₩3,765 | ₩3,819 | -3.72% | 299.5만 |
|---|
| 2026.07.15 | ₩3,940 | ₩4,020 | ₩3,866 | ₩3,993 | +1.36% | 286.2만 |
|---|
| 2026.07.14 | ₩3,993 | ₩4,040 | ₩3,886 | ₩3,926 | -1.68% | 329.9만 |
|---|
| 2026.07.13 | ₩4,033 | ₩4,047 | ₩3,913 | ₩4,007 | -0.66% | 245.7만 |
|---|
| 2026.07.10 | ₩4,181 | ₩4,201 | ₩3,953 | ₩4,087 | -2.24% | 299.3만 |
|---|
| 2026.07.09 | ₩4,167 | ₩4,220 | ₩4,075 | ₩4,181 | +0.32% | 287.7만 |
|---|
| 2026.07.08 | ₩3,940 | ₩4,167 | ₩3,926 | ₩4,167 | +5.78% | 352만 |
|---|
| 2026.07.07 | ₩4,127 | ₩4,181 | ₩3,966 | ₩4,047 | -1.95% | 462만 |
|---|
| 2026.07.06 | ₩4,355 | ₩4,422 | ₩4,127 | ₩4,127 | -5.23% | 434.8만 |
|---|
| 2026.07.02 | ₩4,261 | ₩4,368 | ₩4,154 | ₩4,234 | -0.63% | 405.6만 |
|---|
| 2026.07.01 | ₩4,047 | ₩4,556 | ₩4,020 | ₩4,221 | +4.30% | 797.6만 |
|---|
| 2026.06.30 | ₩3,953 | ₩4,208 | ₩3,905 | ₩4,074 | +3.05% | 433.3만 |
|---|
| 2026.06.29 | ₩3,819 | ₩3,940 | ₩3,739 | ₩3,940 | +3.16% | 363.9만 |
|---|
| 2026.06.26 | ₩3,819 | ₩3,891 | ₩3,672 | ₩3,779 | -1.05% | 1710.5만 |
|---|
| 2026.06.25 | ₩3,966 | ₩4,013 | ₩3,832 | ₩3,846 | -3.04% | 278.1만 |
|---|
| 2026.06.24 | ₩3,913 | ₩4,074 | ₩3,913 | ₩3,953 | +1.03% | 349.4만 |
|---|
| 2026.06.23 | ₩3,859 | ₩4,074 | ₩3,853 | ₩3,899 | +1.04% | 422.4만 |
|---|
| 2026.06.22 | ₩3,806 | ₩4,080 | ₩3,792 | ₩3,926 | +3.17% | 577.7만 |
|---|
| 2026.06.18 | ₩3,591 | ₩3,712 | ₩3,591 | ₩3,618 | +0.75% | 1168.8만 |
|---|
| 2026.06.17 | ₩3,551 | ₩3,631 | ₩3,511 | ₩3,538 | -0.38% | 357.1만 |
|---|
| 2026.06.16 | ₩3,538 | ₩3,591 | ₩3,484 | ₩3,511 | -0.76% | 290.7만 |
|---|
| 2026.06.15 | ₩3,511 | ₩3,586 | ₩3,457 | ₩3,538 | +0.76% | 351.7만 |
|---|
| 2026.06.12 | ₩3,497 | ₩3,564 | ₩3,460 | ₩3,497 | 0.00% | 214.2만 |
|---|
| 2026.06.11 | ₩3,504 | ₩3,544 | ₩3,444 | ₩3,471 | -0.96% | 342.5만 |
|---|
| 2026.06.10 | ₩3,511 | ₩3,625 | ₩3,491 | ₩3,497 | -0.38% | 304.2만 |
|---|
| 2026.06.09 | ₩3,706 | ₩3,752 | ₩3,511 | ₩3,564 | -3.83% | 335.3만 |
|---|
| 2026.06.08 | ₩3,685 | ₩3,725 | ₩3,591 | ₩3,658 | -0.73% | 217.3만 |
|---|
| 2026.06.05 | ₩3,913 | ₩3,913 | ₩3,598 | ₩3,631 | -7.19% | 312.9만 |
|---|
| 2026.06.04 | ₩3,806 | ₩4,013 | ₩3,806 | ₩3,913 | +2.82% | 281.9만 |
|---|
| 2026.06.03 | ₩3,926 | ₩3,953 | ₩3,806 | ₩3,846 | -2.05% | 303.3만 |
|---|
| 2026.06.02 | ₩4,007 | ₩4,020 | ₩3,879 | ₩3,886 | -3.01% | 314.5만 |
|---|
| 2026.06.01 | ₩4,047 | ₩4,080 | ₩3,926 | ₩4,033 | -0.33% | 229.4만 |
|---|
| 2026.05.29 | ₩4,114 | ₩4,147 | ₩4,047 | ₩4,087 | -0.65% | 259.4만 |
|---|
| 2026.05.28 | ₩3,993 | ₩4,194 | ₩3,993 | ₩4,114 | +3.02% | 393.3만 |
|---|
| 2026.05.27 | ₩4,007 | ₩4,060 | ₩3,966 | ₩3,993 | -0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩3,886 | ₩4,020 | ₩3,878 | ₩3,926 | +1.03% | 215.4만 |
|---|
| 2026.05.22 | ₩3,940 | ₩4,020 | ₩3,859 | ₩3,886 | -1.36% | 198.9만 |
|---|
| 2026.05.21 | ₩3,752 | ₩3,926 | ₩3,712 | ₩3,926 | +4.64% | 306.3만 |
|---|
| 2026.05.20 | ₩3,685 | ₩3,818 | ₩3,658 | ₩3,779 | +2.55% | 222.9만 |
|---|
| 2026.05.19 | ₩3,752 | ₩3,806 | ₩3,658 | ₩3,672 | -2.14% | 251.4만 |
|---|
| 2026.05.18 | ₩3,819 | ₩3,873 | ₩3,645 | ₩3,752 | -1.75% | 346.2만 |
|---|
| 2026.05.15 | ₩3,886 | ₩3,937 | ₩3,765 | ₩3,819 | -1.72% | 228.7만 |
|---|
| 2026.05.14 | ₩4,033 | ₩4,059 | ₩3,891 | ₩3,913 | -2.99% | 238.8만 |
|---|
| 2026.05.13 | ₩3,993 | ₩4,074 | ₩3,873 | ₩4,047 | +1.34% | 358.5만 |
|---|
| 2026.05.12 | ₩4,127 | ₩4,161 | ₩4,027 | ₩4,127 | 0.00% | 243.7만 |
|---|
| 2026.05.11 | ₩4,141 | ₩4,315 | ₩4,100 | ₩4,141 | 0.00% | 293.7만 |
|---|
| 2026.05.08 | ₩4,114 | ₩4,167 | ₩4,033 | ₩4,141 | +0.65% | 285.8만 |
|---|
| 2026.05.07 | ₩4,315 | ₩4,342 | ₩4,013 | ₩4,074 | -5.59% | 372.1만 |
|---|
| 2026.05.06 | ₩4,100 | ₩4,368 | ₩4,074 | ₩4,368 | +6.54% | 409.7만 |
|---|
| 2026.05.05 | ₩4,127 | ₩4,221 | ₩4,020 | ₩4,100 | -0.65% | 347만 |
|---|
| 2026.05.04 | ₩3,806 | ₩4,074 | ₩3,806 | ₩4,047 | +6.34% | 517.6만 |
|---|
| 2026.05.01 | ₩3,471 | ₩3,779 | ₩3,430 | ₩3,779 | +8.88% | 495.7만 |
|---|
| 2026.04.30 | ₩3,564 | ₩3,585 | ₩3,451 | ₩3,484 | -2.26% | 567.6만 |
|---|
| 2026.04.29 | ₩3,631 | ₩3,658 | ₩3,484 | ₩3,524 | -2.95% | 488.9만 |
|---|
| 2026.04.28 | ₩3,725 | ₩3,819 | ₩3,645 | ₩3,672 | -1.44% | 487.1만 |
|---|
| 2026.04.27 | ₩3,832 | ₩3,893 | ₩3,685 | ₩3,752 | -2.10% | 589.5만 |
|---|
| 2026.04.24 | ₩3,953 | ₩4,033 | ₩3,779 | ₩3,819 | -3.39% | 1473.4만 |
|---|
| 2026.04.23 | ₩4,121 | ₩4,234 | ₩3,752 | ₩3,873 | -6.02% | 3048.9만 |
|---|
| 2026.04.22 | ₩4,623 | ₩4,703 | ₩4,576 | ₩4,650 | +0.58% | 294.8만 |
|---|
| 2026.04.21 | ₩4,770 | ₩4,878 | ₩4,543 | ₩4,569 | -4.21% | 325.1만 |
|---|
| 2026.04.20 | ₩4,623 | ₩4,797 | ₩4,543 | ₩4,770 | +3.19% | 216.2만 |
|---|
| 2026.04.17 | ₩4,757 | ₩4,820 | ₩4,583 | ₩4,690 | -1.41% | 286.9만 |
|---|
| 2026.04.16 | ₩4,556 | ₩4,757 | ₩4,489 | ₩4,703 | +3.24% | 258.1만 |
|---|
| 2026.04.15 | ₩4,462 | ₩4,583 | ₩4,402 | ₩4,556 | +2.10% | 208만 |
|---|
| 2026.04.14 | ₩4,355 | ₩4,449 | ₩4,328 | ₩4,409 | +1.23% | 199.1만 |
|---|
| 2026.04.13 | ₩4,328 | ₩4,395 | ₩4,261 | ₩4,328 | 0.00% | 212.3만 |
|---|
| 2026.04.10 | ₩4,543 | ₩4,569 | ₩4,315 | ₩4,342 | -4.42% | 193.7만 |
|---|
| 2026.04.09 | ₩4,489 | ₩4,610 | ₩4,435 | ₩4,529 | +0.90% | 198.9만 |
|---|
| 2026.04.08 | ₩4,663 | ₩4,744 | ₩4,496 | ₩4,516 | -3.16% | 169.6만 |
|---|
| 2026.04.07 | ₩4,476 | ₩4,623 | ₩4,362 | ₩4,529 | +1.20% | 204만 |
|---|
| 2026.04.06 | ₩4,476 | ₩4,663 | ₩4,422 | ₩4,462 | -0.30% | 236.1만 |
|---|
| 2026.04.02 | ₩4,154 | ₩4,482 | ₩4,114 | ₩4,476 | +7.74% | 273.7만 |
|---|
| 2026.04.01 | ₩4,208 | ₩4,328 | ₩4,154 | ₩4,181 | -0.64% | 211.2만 |
|---|
| 2026.03.31 | ₩3,993 | ₩4,181 | ₩3,953 | ₩4,127 | +3.36% | 329.1만 |
|---|
| 2026.03.30 | ₩4,060 | ₩4,060 | ₩3,846 | ₩3,859 | -4.95% | 311.6만 |
|---|
| 2026.03.27 | ₩4,234 | ₩4,275 | ₩4,047 | ₩4,047 | -4.43% | 267.5만 |
|---|
| 2026.03.26 | ₩4,368 | ₩4,462 | ₩4,275 | ₩4,288 | -1.84% | 219.5만 |
|---|
| 2026.03.25 | ₩4,422 | ₩4,536 | ₩4,335 | ₩4,435 | +0.30% | 437만 |
|---|
| 2026.03.24 | ₩4,516 | ₩4,569 | ₩4,328 | ₩4,342 | -3.86% | 334.5만 |
|---|
| 2026.03.23 | ₩4,556 | ₩4,730 | ₩4,435 | ₩4,610 | +1.18% | 344.9만 |
|---|
| 2026.03.20 | ₩4,596 | ₩4,717 | ₩4,435 | ₩4,476 | -2.62% | 1252.4만 |
|---|
| 2026.03.19 | ₩4,529 | ₩4,703 | ₩4,476 | ₩4,583 | +1.18% | 268.7만 |
|---|
| 2026.03.18 | ₩4,690 | ₩4,717 | ₩4,502 | ₩4,583 | -2.29% | 347.7만 |
|---|
| 2026.03.17 | ₩4,864 | ₩4,971 | ₩4,710 | ₩4,730 | -2.75% | 253.2만 |
|---|
| 2026.03.16 | ₩4,824 | ₩4,931 | ₩4,744 | ₩4,851 | +0.56% | 265만 |
|---|
| 2026.03.13 | ₩4,851 | ₩4,931 | ₩4,650 | ₩4,690 | -3.31% | 311.9만 |
|---|
| 2026.03.12 | ₩5,052 | ₩5,052 | ₩4,797 | ₩4,824 | -4.51% | 295.9만 |
|---|
| 2026.03.11 | ₩5,213 | ₩5,239 | ₩5,012 | ₩5,092 | -2.31% | 289만 |
|---|
| 2026.03.10 | ₩5,226 | ₩5,414 | ₩5,132 | ₩5,172 | -1.03% | 356.6만 |
|---|
| 2026.03.09 | ₩4,878 | ₩5,213 | ₩4,837 | ₩5,199 | +6.59% | 533.7만 |
|---|
| 2026.03.06 | ₩4,744 | ₩5,018 | ₩4,576 | ₩4,744 | 0.00% | 538.5만 |
|---|
| 2026.03.05 | ₩5,494 | ₩5,628 | ₩4,690 | ₩4,697 | -14.51% | 771만 |
|---|
| 2026.03.04 | ₩5,615 | ₩5,829 | ₩5,529 | ₩5,722 | +1.91% | 226.7만 |
|---|
| 2026.03.03 | ₩5,427 | ₩5,708 | ₩5,414 | ₩5,574 | +2.72% | 286.4만 |
|---|
| 2026.03.02 | ₩5,682 | ₩5,722 | ₩5,561 | ₩5,574 | -1.89% | 238.9만 |
|---|
| 2026.02.27 | ₩5,896 | ₩5,990 | ₩5,749 | ₩5,775 | -2.05% | 301.9만 |
|---|
| 2026.02.26 | ₩6,110 | ₩6,151 | ₩5,869 | ₩5,976 | -2.19% | 190.3만 |
|---|
| 2026.02.25 | ₩6,151 | ₩6,177 | ₩6,017 | ₩6,110 | -0.65% | 205.6만 |
|---|
| 2026.02.24 | ₩6,057 | ₩6,472 | ₩6,057 | ₩6,124 | +1.11% | 297.9만 |
|---|
| 2026.02.23 | ₩5,816 | ₩6,218 | ₩5,816 | ₩6,057 | +4.15% | 317.9만 |
|---|
| 2026.02.20 | ₩6,017 | ₩6,043 | ₩5,842 | ₩5,869 | -2.45% | 413.7만 |
|---|
| 2026.02.19 | ₩5,990 | ₩6,070 | ₩5,722 | ₩6,017 | +0.45% | 327.5만 |
|---|
| 2026.02.18 | ₩6,030 | ₩6,097 | ₩5,916 | ₩5,976 | -0.89% | 282.9만 |
|---|
| 2026.02.17 | ₩6,084 | ₩6,218 | ₩6,003 | ₩6,030 | -0.88% | 188.5만 |
|---|
| 2026.02.13 | ₩6,191 | ₩6,365 | ₩6,070 | ₩6,070 | -1.95% | 388.8만 |
|---|
| 2026.02.12 | ₩6,231 | ₩6,298 | ₩5,990 | ₩6,124 | -1.72% | 223.7만 |
|---|
| 2026.02.11 | ₩6,325 | ₩6,358 | ₩6,084 | ₩6,204 | -1.91% | 186.7만 |
|---|
| 2026.02.10 | ₩6,298 | ₩6,472 | ₩6,191 | ₩6,231 | -1.06% | 214.1만 |
|---|
| 2026.02.09 | ₩6,499 | ₩6,646 | ₩6,231 | ₩6,285 | -3.30% | 372.3만 |
|---|
| 2026.02.06 | ₩6,700 | ₩6,814 | ₩6,486 | ₩6,526 | -2.60% | 384.6만 |
|---|
| 2026.02.05 | ₩6,821 | ₩7,075 | ₩6,539 | ₩6,593 | -3.34% | 397.3만 |
|---|
| 2026.02.04 | ₩7,330 | ₩7,410 | ₩6,814 | ₩6,874 | -6.22% | 355.8만 |
|---|
| 2026.02.03 | ₩7,430 | ₩7,558 | ₩6,975 | ₩7,330 | -1.35% | 456.6만 |
|---|
| 2026.02.02 | ₩7,451 | ₩7,705 | ₩7,049 | ₩7,437 | -0.18% | 517.6만 |
|---|
| 2026.01.30 | ₩6,767 | ₩7,578 | ₩6,740 | ₩7,504 | +10.89% | 628.1만 |
|---|
| 2026.01.29 | ₩6,995 | ₩7,357 | ₩6,740 | ₩6,834 | -2.30% | 409만 |
|---|
| 2026.01.28 | ₩7,946 | ₩8,523 | ₩6,754 | ₩6,861 | -13.66% | 1308만 |
|---|
| 2026.01.27 | ₩7,558 | ₩8,335 | ₩7,504 | ₩8,281 | +9.57% | 578.9만 |
|---|
| 2026.01.26 | ₩7,370 | ₩7,625 | ₩6,955 | ₩7,585 | +2.91% | 573.7만 |
|---|
| 2026.01.23 | ₩7,236 | ₩8,630 | ₩7,157 | ₩7,370 | +1.85% | 1550.7만 |
|---|
| 2026.01.22 | ₩6,231 | ₩7,236 | ₩6,231 | ₩7,209 | +15.70% | 819.5만 |
|---|
| 2026.01.21 | ₩5,695 | ₩6,198 | ₩5,615 | ₩6,191 | +8.71% | 390.9만 |
|---|
| 2026.01.20 | ₩5,494 | ₩5,708 | ₩5,400 | ₩5,668 | +3.17% | 451.7만 |
|---|
| 2026.01.16 | ₩5,762 | ₩5,856 | ₩5,588 | ₩5,682 | -1.40% | 259.8만 |
|---|
| 2026.01.15 | ₩5,561 | ₩5,896 | ₩5,427 | ₩5,682 | +2.17% | 455.4만 |
|---|
| 2026.01.14 | ₩5,360 | ₩5,635 | ₩5,333 | ₩5,601 | +4.50% | 326.7만 |
|---|
| 2026.01.13 | ₩5,414 | ₩5,487 | ₩5,306 | ₩5,373 | -0.74% | 260.4만 |
|---|
| 2026.01.12 | ₩5,467 | ₩5,528 | ₩5,360 | ₩5,427 | -0.74% | 276.4만 |
|---|
| 2026.01.09 | ₩5,521 | ₩5,601 | ₩5,340 | ₩5,387 | -2.43% | 307.5만 |
|---|
| 2026.01.08 | ₩5,561 | ₩5,651 | ₩5,387 | ₩5,467 | -1.69% | 384.3만 |
|---|
| 2026.01.07 | ₩5,360 | ₩5,842 | ₩5,333 | ₩5,615 | +4.75% | 728.7만 |
|---|
| 2026.01.06 | ₩5,470 | ₩5,601 | ₩5,172 | ₩5,306 | -2.99% | 565.1만 |
|---|
| 2026.01.05 | ₩5,487 | ₩6,070 | ₩5,306 | ₩5,481 | -0.12% | 2700.7만 |
|---|
| 2026.01.02 | ₩4,851 | ₩4,904 | ₩4,663 | ₩4,703 | -3.04% | 356.7만 |
|---|
| 2025.12.31 | ₩4,824 | ₩4,858 | ₩4,717 | ₩4,837 | +0.28% | 429.3만 |
|---|
| 2025.12.30 | ₩4,931 | ₩4,985 | ₩4,824 | ₩4,837 | -1.90% | 315.8만 |
|---|
| 2025.12.29 | ₩5,146 | ₩5,146 | ₩4,891 | ₩4,931 | -4.17% | 452.9만 |
|---|
| 2025.12.26 | ₩5,320 | ₩5,347 | ₩5,146 | ₩5,172 | -2.77% | 292.4만 |
|---|
| 2025.12.24 | ₩5,427 | ₩5,507 | ₩5,320 | ₩5,333 | -1.73% | 208만 |
|---|
| 2025.12.23 | ₩5,494 | ₩5,574 | ₩5,333 | ₩5,360 | -2.44% | 444.1만 |
|---|
| 2025.12.22 | ₩5,306 | ₩5,963 | ₩5,293 | ₩5,548 | +4.55% | 687.9만 |
|---|
| 2025.12.19 | ₩6,137 | ₩6,151 | ₩5,132 | ₩5,226 | -14.85% | 2252.8만 |
|---|
| 2025.12.18 | ₩7,008 | ₩7,075 | ₩6,727 | ₩6,767 | -3.44% | 286만 |
|---|
| 2025.12.17 | ₩6,734 | ₩7,189 | ₩6,727 | ₩6,821 | +1.29% | 287.7만 |
|---|
| 2025.12.16 | ₩6,995 | ₩7,069 | ₩6,593 | ₩6,740 | -3.64% | 461.4만 |
|---|
| 2025.12.15 | ₩7,089 | ₩7,370 | ₩6,928 | ₩7,075 | -0.19% | 370.8만 |
|---|
| 2025.12.12 | ₩7,229 | ₩8,080 | ₩7,035 | ₩7,062 | -2.32% | 638.2만 |
|---|
| 2025.12.11 | ₩7,236 | ₩7,544 | ₩7,116 | ₩7,156 | -1.11% | 278.6만 |
|---|
| 2025.12.10 | ₩7,357 | ₩7,451 | ₩7,176 | ₩7,276 | -1.09% | 335.5만 |
|---|
| 2025.12.09 | ₩7,625 | ₩7,812 | ₩7,189 | ₩7,397 | -2.99% | 480.8만 |
|---|
| 2025.12.08 | ₩7,169 | ₩7,692 | ₩6,734 | ₩7,518 | +4.86% | 554.9만 |
|---|
| 2025.12.05 | ₩7,116 | ₩7,290 | ₩6,955 | ₩7,022 | -1.32% | 258.4만 |
|---|
| 2025.12.04 | ₩6,821 | ₩7,317 | ₩6,700 | ₩7,116 | +4.32% | 311.3만 |
|---|
| 2025.12.03 | ₩6,459 | ₩6,901 | ₩6,298 | ₩6,848 | +6.02% | 256.6만 |
|---|
| 2025.12.02 | ₩6,700 | ₩6,700 | ₩6,365 | ₩6,378 | -4.80% | 302.1만 |
|---|
| 2025.12.01 | ₩6,807 | ₩6,854 | ₩6,338 | ₩6,606 | -2.95% | 439.4만 |
|---|
| 2025.11.28 | ₩6,982 | ₩7,142 | ₩6,901 | ₩7,049 | +0.96% | 212만 |
|---|
| 2025.11.26 | ₩6,848 | ₩7,116 | ₩6,834 | ₩6,928 | +1.17% | 256.1만 |
|---|
| 2025.11.25 | ₩6,834 | ₩7,035 | ₩6,673 | ₩6,888 | +0.78% | 332.6만 |
|---|
| 2025.11.24 | ₩6,466 | ₩6,955 | ₩6,427 | ₩6,834 | +5.70% | 468.4만 |
|---|
| 2025.11.21 | ₩5,976 | ₩6,539 | ₩5,950 | ₩6,445 | +7.85% | 348.1만 |
|---|
| 2025.11.20 | ₩6,258 | ₩6,305 | ₩5,896 | ₩5,990 | -4.28% | 299.5만 |
|---|
| 2025.11.19 | ₩6,084 | ₩6,365 | ₩6,043 | ₩6,151 | +1.10% | 403.1만 |
|---|
| 2025.11.18 | ₩5,574 | ₩6,337 | ₩5,482 | ₩6,231 | +11.78% | 433.4만 |
|---|
| 2025.11.17 | ₩5,548 | ₩5,654 | ₩5,454 | ₩5,615 | +1.21% | 231.4만 |
|---|
| 2025.11.14 | ₩5,293 | ₩5,662 | ₩5,293 | ₩5,588 | +5.57% | 262.8만 |
|---|
| 2025.11.13 | ₩5,601 | ₩5,650 | ₩5,400 | ₩5,440 | -2.87% | 243.4만 |
|---|
| 2025.11.12 | ₩5,762 | ₩5,829 | ₩5,514 | ₩5,668 | -1.63% | 237.4만 |
|---|
| 2025.11.11 | ₩5,708 | ₩5,775 | ₩5,548 | ₩5,735 | +0.47% | 297.7만 |
|---|
| 2025.11.10 | ₩5,628 | ₩5,842 | ₩5,440 | ₩5,708 | +1.43% | 603.8만 |
|---|
| 2025.11.07 | ₩5,253 | ₩5,574 | ₩5,059 | ₩5,507 | +4.85% | 425.8만 |
|---|
| 2025.11.06 | ₩5,119 | ₩5,514 | ₩5,038 | ₩5,280 | +3.14% | 424.9만 |
|---|
| 2025.11.05 | ₩5,025 | ₩5,132 | ₩4,998 | ₩5,025 | 0.00% | 264.8만 |
|---|
| 2025.11.04 | ₩5,213 | ₩5,333 | ₩5,012 | ₩5,038 | -3.34% | 317.5만 |
|---|
| 2025.11.03 | ₩5,400 | ₩5,427 | ₩5,260 | ₩5,306 | -1.74% | 218.9만 |
|---|
| 2025.10.31 | ₩5,695 | ₩5,695 | ₩5,347 | ₩5,427 | -4.71% | 244.7만 |
|---|
| 2025.10.30 | ₩5,427 | ₩5,695 | ₩5,387 | ₩5,454 | +0.49% | 402.4만 |
|---|
| 2025.10.29 | ₩5,440 | ₩5,454 | ₩5,266 | ₩5,360 | -1.48% | 231만 |
|---|
| 2025.10.28 | ₩5,561 | ₩5,561 | ₩5,414 | ₩5,440 | -2.17% | 174.6만 |
|---|
| 2025.10.27 | ₩5,347 | ₩5,561 | ₩5,347 | ₩5,548 | +3.76% | 292.2만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,494 | ₩5,280 | ₩5,293 | -1.25% | 193.2만 |
|---|
| 2025.10.23 | ₩5,226 | ₩5,414 | ₩5,226 | ₩5,306 | +1.54% | 194.5만 |
|---|
| 2025.10.22 | ₩5,360 | ₩5,360 | ₩5,126 | ₩5,226 | -2.50% | 269.9만 |
|---|
| 2025.10.21 | ₩5,333 | ₩5,494 | ₩5,293 | ₩5,414 | +1.51% | 228.5만 |
|---|
| 2025.10.20 | ₩5,179 | ₩5,440 | ₩5,172 | ₩5,360 | +3.49% | 301.3만 |
|---|
| 2025.10.17 | ₩5,159 | ₩5,273 | ₩5,072 | ₩5,132 | -0.52% | 213.4만 |
|---|
| 2025.10.16 | ₩5,360 | ₩5,561 | ₩5,199 | ₩5,213 | -2.75% | 282.6만 |
|---|
| 2025.10.15 | ₩5,333 | ₩5,507 | ₩5,286 | ₩5,360 | +0.50% | 227.7만 |
|---|
| 2025.10.14 | ₩5,253 | ₩5,360 | ₩5,119 | ₩5,320 | +1.28% | 201.1만 |
|---|
| 2025.10.13 | ₩5,253 | ₩5,414 | ₩5,159 | ₩5,360 | +2.04% | 309.9만 |
|---|
| 2025.10.10 | ₩5,400 | ₩5,507 | ₩5,226 | ₩5,253 | -2.73% | 265만 |
|---|