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 | ₩3,483 | ₩3,536 | ₩3,442 | ₩3,496 | +0.38% | 267.8만 |
| 2026.10.08 | ₩3,563 | ₩3,563 | ₩3,416 | ₩3,483 | -2.26% | 493만 |
| 2026.10.07 | ₩3,536 | ₩3,670 | ₩3,523 | ₩3,563 | +0.76% | 316.8만 |
| 2026.10.06 | ₩3,617 | ₩3,617 | ₩3,536 | ₩3,576 | -1.11% | 762.3만 |
| 2026.10.05 | ₩3,657 | ₩3,680 | ₩3,550 | ₩3,576 | -2.20% | 384만 |
| 2026.10.02 | ₩3,751 | ₩3,764 | ₩3,630 | ₩3,663 | -2.32% | 424.4만 |
| 2026.10.01 | ₩3,818 | ₩3,818 | ₩3,684 | ₩3,697 | -3.16% | 358.9만 |
| 2026.09.30 | ₩4,005 | ₩4,005 | ₩3,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,831 |
| -4.35% |
| 492.3만 |
| 2026.09.29 | ₩4,005 | ₩4,026 | ₩3,911 | ₩3,978 | -0.67% | 256.1만 |
|---|
| 2026.09.28 | ₩4,072 | ₩4,112 | ₩3,951 | ₩3,965 | -2.63% | 335.8만 |
|---|
| 2026.09.25 | ₩4,085 | ₩4,166 | ₩4,018 | ₩4,099 | +0.33% | 285.9만 |
|---|
| 2026.09.24 | ₩4,260 | ₩4,286 | ₩3,992 | ₩4,072 | -4.40% | 368.6만 |
|---|
| 2026.09.23 | ₩4,581 | ₩4,588 | ₩4,219 | ₩4,273 | -6.73% | 453.2만 |
|---|
| 2026.09.22 | ₩4,460 | ₩4,568 | ₩4,353 | ₩4,568 | +2.40% | 400.3만 |
|---|
| 2026.09.21 | ₩4,434 | ₩4,474 | ₩4,340 | ₩4,380 | -1.21% | 351.6만 |
|---|
| 2026.09.18 | ₩4,327 | ₩4,367 | ₩4,260 | ₩4,353 | +0.62% | 1217.6만 |
|---|
| 2026.09.17 | ₩4,434 | ₩4,487 | ₩4,300 | ₩4,340 | -2.11% | 345.7만 |
|---|
| 2026.09.16 | ₩4,380 | ₩4,407 | ₩4,280 | ₩4,340 | -0.92% | 332.9만 |
|---|
| 2026.09.15 | ₩4,420 | ₩4,434 | ₩4,300 | ₩4,327 | -2.12% | 233.5만 |
|---|
| 2026.09.14 | ₩4,380 | ₩4,501 | ₩4,380 | ₩4,420 | +0.92% | 246.1만 |
|---|
| 2026.09.11 | ₩4,460 | ₩4,568 | ₩4,367 | ₩4,380 | -1.80% | 270.5만 |
|---|
| 2026.09.10 | ₩4,447 | ₩4,481 | ₩4,353 | ₩4,407 | -0.90% | 256.3만 |
|---|
| 2026.09.09 | ₩4,487 | ₩4,588 | ₩4,408 | ₩4,487 | 0.00% | 307만 |
|---|
| 2026.09.08 | ₩4,635 | ₩4,755 | ₩4,474 | ₩4,501 | -2.89% | 358.8만 |
|---|
| 2026.09.04 | ₩4,393 | ₩4,594 | ₩4,353 | ₩4,581 | +4.27% | 486.7만 |
|---|
| 2026.09.03 | ₩4,420 | ₩4,447 | ₩4,273 | ₩4,327 | -2.12% | 255만 |
|---|
| 2026.09.02 | ₩4,152 | ₩4,474 | ₩4,152 | ₩4,393 | +5.81% | 747만 |
|---|
| 2026.09.01 | ₩4,112 | ₩4,146 | ₩4,045 | ₩4,139 | +0.65% | 235.5만 |
|---|
| 2026.08.31 | ₩4,126 | ₩4,199 | ₩4,099 | ₩4,166 | +0.97% | 221.6만 |
|---|
| 2026.08.28 | ₩4,300 | ₩4,327 | ₩4,099 | ₩4,166 | -3.12% | 318.9만 |
|---|
| 2026.08.27 | ₩4,273 | ₩4,353 | ₩4,193 | ₩4,340 | +1.57% | 227.7만 |
|---|
| 2026.08.26 | ₩4,286 | ₩4,286 | ₩4,139 | ₩4,219 | -1.56% | 404.6만 |
|---|
| 2026.08.25 | ₩4,206 | ₩4,320 | ₩4,166 | ₩4,286 | +1.91% | 381.5만 |
|---|
| 2026.08.24 | ₩4,193 | ₩4,193 | ₩4,052 | ₩4,166 | -0.64% | 271.6만 |
|---|
| 2026.08.21 | ₩3,992 | ₩4,340 | ₩3,951 | ₩4,166 | +4.36% | 614.8만 |
|---|
| 2026.08.20 | ₩4,112 | ₩4,126 | ₩3,911 | ₩3,951 | -3.91% | 468.1만 |
|---|
| 2026.08.19 | ₩4,072 | ₩4,286 | ₩4,025 | ₩4,179 | +2.63% | 1082.4만 |
|---|
| 2026.08.18 | ₩4,005 | ₩4,059 | ₩3,965 | ₩3,978 | -0.67% | 247.2만 |
|---|
| 2026.08.17 | ₩3,938 | ₩4,045 | ₩3,884 | ₩4,018 | +2.04% | 405.7만 |
|---|
| 2026.08.14 | ₩3,951 | ₩3,978 | ₩3,831 | ₩3,938 | -0.34% | 307.4만 |
|---|
| 2026.08.13 | ₩3,951 | ₩3,965 | ₩3,804 | ₩3,858 | -2.37% | 410.9만 |
|---|
| 2026.08.12 | ₩4,085 | ₩4,286 | ₩3,911 | ₩3,925 | -3.93% | 604.6만 |
|---|
| 2026.08.11 | ₩4,099 | ₩4,126 | ₩3,992 | ₩4,018 | -1.96% | 363.5만 |
|---|
| 2026.08.10 | ₩4,139 | ₩4,152 | ₩4,005 | ₩4,085 | -1.29% | 526.1만 |
|---|
| 2026.08.07 | ₩4,085 | ₩4,152 | ₩4,018 | ₩4,126 | +0.98% | 450.6만 |
|---|
| 2026.08.06 | ₩4,059 | ₩4,085 | ₩3,951 | ₩4,032 | -0.66% | 397.7만 |
|---|
| 2026.08.05 | ₩4,112 | ₩4,179 | ₩4,025 | ₩4,059 | -1.30% | 316.4만 |
|---|
| 2026.08.04 | ₩4,032 | ₩4,126 | ₩3,951 | ₩4,112 | +1.99% | 816.3만 |
|---|
| 2026.08.03 | ₩3,860 | ₩4,052 | ₩3,824 | ₩4,018 | +4.09% | 464.7만 |
|---|
| 2026.07.31 | ₩4,005 | ₩4,005 | ₩3,724 | ₩3,804 | -5.02% | 389.2만 |
|---|
| 2026.07.30 | ₩3,918 | ₩4,025 | ₩3,831 | ₩3,992 | +1.88% | 543.7만 |
|---|
| 2026.07.29 | ₩4,018 | ₩4,152 | ₩3,878 | ₩3,911 | -2.67% | 829.6만 |
|---|
| 2026.07.28 | ₩4,235 | ₩4,434 | ₩3,771 | ₩4,005 | -5.44% | 1714.3만 |
|---|
| 2026.07.27 | ₩3,751 | ₩4,059 | ₩3,751 | ₩3,965 | +5.71% | 406만 |
|---|
| 2026.07.24 | ₩3,818 | ₩3,870 | ₩3,697 | ₩3,710 | -2.81% | 191.2만 |
|---|
| 2026.07.23 | ₩3,737 | ₩3,804 | ₩3,684 | ₩3,804 | +1.79% | 162.6만 |
|---|
| 2026.07.22 | ₩3,764 | ₩3,838 | ₩3,704 | ₩3,764 | 0.00% | 229.1만 |
|---|
| 2026.07.21 | ₩3,764 | ₩3,844 | ₩3,724 | ₩3,777 | +0.36% | 198.5만 |
|---|
| 2026.07.20 | ₩3,871 | ₩3,898 | ₩3,737 | ₩3,764 | -2.77% | 261.5만 |
|---|
| 2026.07.17 | ₩3,737 | ₩3,951 | ₩3,710 | ₩3,844 | +2.87% | 296.4만 |
|---|
| 2026.07.16 | ₩3,965 | ₩3,984 | ₩3,764 | ₩3,818 | -3.72% | 299.5만 |
|---|
| 2026.07.15 | ₩3,938 | ₩4,018 | ₩3,864 | ₩3,992 | +1.36% | 286.2만 |
|---|
| 2026.07.14 | ₩3,992 | ₩4,039 | ₩3,884 | ₩3,925 | -1.68% | 329.9만 |
|---|
| 2026.07.13 | ₩4,032 | ₩4,045 | ₩3,911 | ₩4,005 | -0.66% | 245.7만 |
|---|
| 2026.07.10 | ₩4,179 | ₩4,199 | ₩3,951 | ₩4,085 | -2.24% | 299.3만 |
|---|
| 2026.07.09 | ₩4,166 | ₩4,218 | ₩4,073 | ₩4,179 | +0.32% | 287.7만 |
|---|
| 2026.07.08 | ₩3,938 | ₩4,166 | ₩3,925 | ₩4,166 | +5.78% | 352만 |
|---|
| 2026.07.07 | ₩4,126 | ₩4,179 | ₩3,965 | ₩4,045 | -1.95% | 462만 |
|---|
| 2026.07.06 | ₩4,353 | ₩4,420 | ₩4,126 | ₩4,126 | -5.23% | 434.8만 |
|---|
| 2026.07.02 | ₩4,260 | ₩4,367 | ₩4,152 | ₩4,233 | -0.63% | 405.6만 |
|---|
| 2026.07.01 | ₩4,045 | ₩4,554 | ₩4,018 | ₩4,219 | +4.30% | 797.6만 |
|---|
| 2026.06.30 | ₩3,951 | ₩4,206 | ₩3,903 | ₩4,072 | +3.05% | 433.3만 |
|---|
| 2026.06.29 | ₩3,818 | ₩3,938 | ₩3,737 | ₩3,938 | +3.16% | 363.9만 |
|---|
| 2026.06.26 | ₩3,818 | ₩3,890 | ₩3,670 | ₩3,777 | -1.05% | 1710.5만 |
|---|
| 2026.06.25 | ₩3,965 | ₩4,012 | ₩3,831 | ₩3,844 | -3.04% | 278.1만 |
|---|
| 2026.06.24 | ₩3,911 | ₩4,072 | ₩3,911 | ₩3,951 | +1.03% | 349.4만 |
|---|
| 2026.06.23 | ₩3,858 | ₩4,072 | ₩3,851 | ₩3,898 | +1.04% | 422.4만 |
|---|
| 2026.06.22 | ₩3,804 | ₩4,079 | ₩3,791 | ₩3,925 | +3.17% | 577.7만 |
|---|
| 2026.06.18 | ₩3,590 | ₩3,710 | ₩3,590 | ₩3,617 | +0.75% | 1168.8만 |
|---|
| 2026.06.17 | ₩3,550 | ₩3,630 | ₩3,509 | ₩3,536 | -0.38% | 357.1만 |
|---|
| 2026.06.16 | ₩3,536 | ₩3,590 | ₩3,483 | ₩3,509 | -0.76% | 290.7만 |
|---|
| 2026.06.15 | ₩3,509 | ₩3,584 | ₩3,456 | ₩3,536 | +0.76% | 351.7만 |
|---|
| 2026.06.12 | ₩3,496 | ₩3,563 | ₩3,459 | ₩3,496 | 0.00% | 214.2만 |
|---|
| 2026.06.11 | ₩3,503 | ₩3,543 | ₩3,442 | ₩3,469 | -0.96% | 342.5만 |
|---|
| 2026.06.10 | ₩3,509 | ₩3,623 | ₩3,489 | ₩3,496 | -0.38% | 304.2만 |
|---|
| 2026.06.09 | ₩3,705 | ₩3,751 | ₩3,509 | ₩3,563 | -3.83% | 335.3만 |
|---|
| 2026.06.08 | ₩3,684 | ₩3,724 | ₩3,590 | ₩3,657 | -0.73% | 217.3만 |
|---|
| 2026.06.05 | ₩3,911 | ₩3,911 | ₩3,597 | ₩3,630 | -7.19% | 312.9만 |
|---|
| 2026.06.04 | ₩3,804 | ₩4,012 | ₩3,804 | ₩3,911 | +2.82% | 281.9만 |
|---|
| 2026.06.03 | ₩3,925 | ₩3,951 | ₩3,804 | ₩3,844 | -2.05% | 303.3만 |
|---|
| 2026.06.02 | ₩4,005 | ₩4,018 | ₩3,878 | ₩3,884 | -3.01% | 314.5만 |
|---|
| 2026.06.01 | ₩4,045 | ₩4,079 | ₩3,925 | ₩4,032 | -0.33% | 229.4만 |
|---|
| 2026.05.29 | ₩4,112 | ₩4,146 | ₩4,045 | ₩4,085 | -0.65% | 259.4만 |
|---|
| 2026.05.28 | ₩3,992 | ₩4,193 | ₩3,992 | ₩4,112 | +3.02% | 393.3만 |
|---|
| 2026.05.27 | ₩4,005 | ₩4,059 | ₩3,965 | ₩3,992 | -0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩3,884 | ₩4,018 | ₩3,876 | ₩3,925 | +1.03% | 215.4만 |
|---|
| 2026.05.22 | ₩3,938 | ₩4,018 | ₩3,858 | ₩3,884 | -1.36% | 198.9만 |
|---|
| 2026.05.21 | ₩3,751 | ₩3,925 | ₩3,710 | ₩3,925 | +4.64% | 306.3만 |
|---|
| 2026.05.20 | ₩3,684 | ₩3,816 | ₩3,657 | ₩3,777 | +2.55% | 222.9만 |
|---|
| 2026.05.19 | ₩3,751 | ₩3,804 | ₩3,657 | ₩3,670 | -2.14% | 251.4만 |
|---|
| 2026.05.18 | ₩3,818 | ₩3,871 | ₩3,643 | ₩3,751 | -1.75% | 346.2만 |
|---|
| 2026.05.15 | ₩3,884 | ₩3,935 | ₩3,764 | ₩3,818 | -1.72% | 228.7만 |
|---|
| 2026.05.14 | ₩4,032 | ₩4,057 | ₩3,890 | ₩3,911 | -2.99% | 238.8만 |
|---|
| 2026.05.13 | ₩3,992 | ₩4,072 | ₩3,871 | ₩4,045 | +1.34% | 358.5만 |
|---|
| 2026.05.12 | ₩4,126 | ₩4,159 | ₩4,025 | ₩4,126 | 0.00% | 243.7만 |
|---|
| 2026.05.11 | ₩4,139 | ₩4,313 | ₩4,099 | ₩4,139 | 0.00% | 293.7만 |
|---|
| 2026.05.08 | ₩4,112 | ₩4,166 | ₩4,032 | ₩4,139 | +0.65% | 285.8만 |
|---|
| 2026.05.07 | ₩4,313 | ₩4,340 | ₩4,012 | ₩4,072 | -5.59% | 372.1만 |
|---|
| 2026.05.06 | ₩4,099 | ₩4,367 | ₩4,072 | ₩4,367 | +6.54% | 409.7만 |
|---|
| 2026.05.05 | ₩4,126 | ₩4,219 | ₩4,018 | ₩4,099 | -0.65% | 347만 |
|---|
| 2026.05.04 | ₩3,804 | ₩4,072 | ₩3,804 | ₩4,045 | +6.34% | 517.6만 |
|---|
| 2026.05.01 | ₩3,469 | ₩3,777 | ₩3,429 | ₩3,777 | +8.88% | 495.7만 |
|---|
| 2026.04.30 | ₩3,563 | ₩3,583 | ₩3,449 | ₩3,483 | -2.26% | 567.6만 |
|---|
| 2026.04.29 | ₩3,630 | ₩3,657 | ₩3,483 | ₩3,523 | -2.95% | 488.9만 |
|---|
| 2026.04.28 | ₩3,724 | ₩3,818 | ₩3,643 | ₩3,670 | -1.44% | 487.1만 |
|---|
| 2026.04.27 | ₩3,831 | ₩3,891 | ₩3,684 | ₩3,751 | -2.10% | 589.5만 |
|---|
| 2026.04.24 | ₩3,951 | ₩4,032 | ₩3,777 | ₩3,818 | -3.39% | 1473.4만 |
|---|
| 2026.04.23 | ₩4,119 | ₩4,233 | ₩3,751 | ₩3,871 | -6.02% | 3048.9만 |
|---|
| 2026.04.22 | ₩4,621 | ₩4,702 | ₩4,574 | ₩4,648 | +0.58% | 294.8만 |
|---|
| 2026.04.21 | ₩4,769 | ₩4,876 | ₩4,541 | ₩4,568 | -4.21% | 325.1만 |
|---|
| 2026.04.20 | ₩4,621 | ₩4,795 | ₩4,541 | ₩4,769 | +3.19% | 216.2만 |
|---|
| 2026.04.17 | ₩4,755 | ₩4,818 | ₩4,581 | ₩4,688 | -1.41% | 286.9만 |
|---|
| 2026.04.16 | ₩4,554 | ₩4,755 | ₩4,487 | ₩4,702 | +3.24% | 258.1만 |
|---|
| 2026.04.15 | ₩4,460 | ₩4,581 | ₩4,400 | ₩4,554 | +2.10% | 208만 |
|---|
| 2026.04.14 | ₩4,353 | ₩4,447 | ₩4,327 | ₩4,407 | +1.23% | 199.1만 |
|---|
| 2026.04.13 | ₩4,327 | ₩4,393 | ₩4,260 | ₩4,327 | 0.00% | 212.3만 |
|---|
| 2026.04.10 | ₩4,541 | ₩4,568 | ₩4,313 | ₩4,340 | -4.42% | 193.7만 |
|---|
| 2026.04.09 | ₩4,487 | ₩4,608 | ₩4,434 | ₩4,527 | +0.90% | 198.9만 |
|---|
| 2026.04.08 | ₩4,661 | ₩4,742 | ₩4,494 | ₩4,514 | -3.16% | 169.6만 |
|---|
| 2026.04.07 | ₩4,474 | ₩4,621 | ₩4,360 | ₩4,527 | +1.20% | 204만 |
|---|
| 2026.04.06 | ₩4,474 | ₩4,661 | ₩4,420 | ₩4,460 | -0.30% | 236.1만 |
|---|
| 2026.04.02 | ₩4,152 | ₩4,481 | ₩4,112 | ₩4,474 | +7.74% | 273.7만 |
|---|
| 2026.04.01 | ₩4,206 | ₩4,327 | ₩4,152 | ₩4,179 | -0.64% | 211.2만 |
|---|
| 2026.03.31 | ₩3,992 | ₩4,179 | ₩3,951 | ₩4,126 | +3.36% | 329.1만 |
|---|
| 2026.03.30 | ₩4,059 | ₩4,059 | ₩3,844 | ₩3,858 | -4.95% | 311.6만 |
|---|
| 2026.03.27 | ₩4,233 | ₩4,273 | ₩4,045 | ₩4,045 | -4.43% | 267.5만 |
|---|
| 2026.03.26 | ₩4,367 | ₩4,460 | ₩4,273 | ₩4,286 | -1.84% | 219.5만 |
|---|
| 2026.03.25 | ₩4,420 | ₩4,534 | ₩4,333 | ₩4,434 | +0.30% | 437만 |
|---|
| 2026.03.24 | ₩4,514 | ₩4,568 | ₩4,327 | ₩4,340 | -3.86% | 334.5만 |
|---|
| 2026.03.23 | ₩4,554 | ₩4,728 | ₩4,434 | ₩4,608 | +1.18% | 344.9만 |
|---|
| 2026.03.20 | ₩4,594 | ₩4,715 | ₩4,434 | ₩4,474 | -2.62% | 1252.4만 |
|---|
| 2026.03.19 | ₩4,527 | ₩4,702 | ₩4,474 | ₩4,581 | +1.18% | 268.7만 |
|---|
| 2026.03.18 | ₩4,688 | ₩4,715 | ₩4,501 | ₩4,581 | -2.29% | 347.7만 |
|---|
| 2026.03.17 | ₩4,862 | ₩4,969 | ₩4,708 | ₩4,728 | -2.75% | 253.2만 |
|---|
| 2026.03.16 | ₩4,822 | ₩4,929 | ₩4,742 | ₩4,849 | +0.56% | 265만 |
|---|
| 2026.03.13 | ₩4,849 | ₩4,929 | ₩4,648 | ₩4,688 | -3.31% | 311.9만 |
|---|
| 2026.03.12 | ₩5,050 | ₩5,050 | ₩4,795 | ₩4,822 | -4.51% | 295.9만 |
|---|
| 2026.03.11 | ₩5,211 | ₩5,237 | ₩5,010 | ₩5,090 | -2.31% | 289만 |
|---|
| 2026.03.10 | ₩5,224 | ₩5,411 | ₩5,130 | ₩5,170 | -1.03% | 356.6만 |
|---|
| 2026.03.09 | ₩4,876 | ₩5,211 | ₩4,836 | ₩5,197 | +6.59% | 533.7만 |
|---|
| 2026.03.06 | ₩4,742 | ₩5,016 | ₩4,574 | ₩4,742 | 0.00% | 538.5만 |
|---|
| 2026.03.05 | ₩5,492 | ₩5,626 | ₩4,688 | ₩4,695 | -14.51% | 771만 |
|---|
| 2026.03.04 | ₩5,612 | ₩5,827 | ₩5,527 | ₩5,720 | +1.91% | 226.7만 |
|---|
| 2026.03.03 | ₩5,425 | ₩5,706 | ₩5,411 | ₩5,572 | +2.72% | 286.4만 |
|---|
| 2026.03.02 | ₩5,679 | ₩5,720 | ₩5,559 | ₩5,572 | -1.89% | 238.9만 |
|---|
| 2026.02.27 | ₩5,894 | ₩5,987 | ₩5,746 | ₩5,773 | -2.05% | 301.9만 |
|---|
| 2026.02.26 | ₩6,108 | ₩6,148 | ₩5,867 | ₩5,974 | -2.19% | 190.3만 |
|---|
| 2026.02.25 | ₩6,148 | ₩6,175 | ₩6,014 | ₩6,108 | -0.65% | 205.6만 |
|---|
| 2026.02.24 | ₩6,054 | ₩6,470 | ₩6,054 | ₩6,121 | +1.11% | 297.9만 |
|---|
| 2026.02.23 | ₩5,813 | ₩6,215 | ₩5,813 | ₩6,054 | +4.15% | 317.9만 |
|---|
| 2026.02.20 | ₩6,014 | ₩6,041 | ₩5,840 | ₩5,867 | -2.45% | 413.7만 |
|---|
| 2026.02.19 | ₩5,987 | ₩6,068 | ₩5,720 | ₩6,014 | +0.45% | 327.5만 |
|---|
| 2026.02.18 | ₩6,028 | ₩6,095 | ₩5,914 | ₩5,974 | -0.89% | 282.9만 |
|---|
| 2026.02.17 | ₩6,081 | ₩6,215 | ₩6,001 | ₩6,028 | -0.88% | 188.5만 |
|---|
| 2026.02.13 | ₩6,188 | ₩6,363 | ₩6,068 | ₩6,068 | -1.95% | 388.8만 |
|---|
| 2026.02.12 | ₩6,229 | ₩6,296 | ₩5,987 | ₩6,121 | -1.72% | 223.7만 |
|---|
| 2026.02.11 | ₩6,322 | ₩6,356 | ₩6,081 | ₩6,202 | -1.91% | 186.7만 |
|---|
| 2026.02.10 | ₩6,296 | ₩6,470 | ₩6,188 | ₩6,229 | -1.06% | 214.1만 |
|---|
| 2026.02.09 | ₩6,496 | ₩6,644 | ₩6,229 | ₩6,282 | -3.30% | 372.3만 |
|---|
| 2026.02.06 | ₩6,697 | ₩6,811 | ₩6,483 | ₩6,523 | -2.60% | 384.6만 |
|---|
| 2026.02.05 | ₩6,818 | ₩7,072 | ₩6,537 | ₩6,590 | -3.34% | 397.3만 |
|---|
| 2026.02.04 | ₩7,327 | ₩7,407 | ₩6,811 | ₩6,872 | -6.22% | 355.8만 |
|---|
| 2026.02.03 | ₩7,427 | ₩7,555 | ₩6,972 | ₩7,327 | -1.35% | 456.6만 |
|---|
| 2026.02.02 | ₩7,448 | ₩7,702 | ₩7,046 | ₩7,434 | -0.18% | 517.6만 |
|---|
| 2026.01.30 | ₩6,764 | ₩7,575 | ₩6,738 | ₩7,501 | +10.89% | 628.1만 |
|---|
| 2026.01.29 | ₩6,992 | ₩7,354 | ₩6,738 | ₩6,831 | -2.30% | 409만 |
|---|
| 2026.01.28 | ₩7,943 | ₩8,519 | ₩6,751 | ₩6,858 | -13.66% | 1308만 |
|---|
| 2026.01.27 | ₩7,555 | ₩8,332 | ₩7,501 | ₩8,278 | +9.57% | 578.9만 |
|---|
| 2026.01.26 | ₩7,367 | ₩7,622 | ₩6,952 | ₩7,581 | +2.91% | 573.7만 |
|---|
| 2026.01.23 | ₩7,233 | ₩8,626 | ₩7,154 | ₩7,367 | +1.85% | 1550.7만 |
|---|
| 2026.01.22 | ₩6,229 | ₩7,233 | ₩6,229 | ₩7,206 | +15.70% | 819.5만 |
|---|
| 2026.01.21 | ₩5,693 | ₩6,195 | ₩5,612 | ₩6,188 | +8.71% | 390.9만 |
|---|
| 2026.01.20 | ₩5,492 | ₩5,706 | ₩5,398 | ₩5,666 | +3.17% | 451.7만 |
|---|
| 2026.01.16 | ₩5,760 | ₩5,854 | ₩5,586 | ₩5,679 | -1.40% | 259.8만 |
|---|
| 2026.01.15 | ₩5,559 | ₩5,894 | ₩5,425 | ₩5,679 | +2.17% | 455.4만 |
|---|
| 2026.01.14 | ₩5,358 | ₩5,633 | ₩5,331 | ₩5,599 | +4.50% | 326.7만 |
|---|
| 2026.01.13 | ₩5,411 | ₩5,485 | ₩5,304 | ₩5,371 | -0.74% | 260.4만 |
|---|
| 2026.01.12 | ₩5,465 | ₩5,525 | ₩5,358 | ₩5,425 | -0.74% | 276.4만 |
|---|
| 2026.01.09 | ₩5,519 | ₩5,599 | ₩5,338 | ₩5,385 | -2.43% | 307.5만 |
|---|
| 2026.01.08 | ₩5,559 | ₩5,649 | ₩5,385 | ₩5,465 | -1.69% | 384.3만 |
|---|
| 2026.01.07 | ₩5,358 | ₩5,840 | ₩5,331 | ₩5,612 | +4.75% | 728.7만 |
|---|
| 2026.01.06 | ₩5,468 | ₩5,599 | ₩5,170 | ₩5,304 | -2.99% | 565.1만 |
|---|
| 2026.01.05 | ₩5,485 | ₩6,068 | ₩5,304 | ₩5,478 | -0.12% | 2700.7만 |
|---|
| 2026.01.02 | ₩4,849 | ₩4,902 | ₩4,661 | ₩4,702 | -3.04% | 356.7만 |
|---|
| 2025.12.31 | ₩4,822 | ₩4,856 | ₩4,715 | ₩4,836 | +0.28% | 429.3만 |
|---|
| 2025.12.30 | ₩4,929 | ₩4,983 | ₩4,822 | ₩4,836 | -1.90% | 315.8만 |
|---|
| 2025.12.29 | ₩5,144 | ₩5,144 | ₩4,889 | ₩4,929 | -4.17% | 452.9만 |
|---|
| 2025.12.26 | ₩5,318 | ₩5,345 | ₩5,144 | ₩5,170 | -2.77% | 292.4만 |
|---|
| 2025.12.24 | ₩5,425 | ₩5,505 | ₩5,318 | ₩5,331 | -1.73% | 208만 |
|---|
| 2025.12.23 | ₩5,492 | ₩5,572 | ₩5,331 | ₩5,358 | -2.44% | 444.1만 |
|---|
| 2025.12.22 | ₩5,304 | ₩5,961 | ₩5,291 | ₩5,545 | +4.55% | 687.9만 |
|---|
| 2025.12.19 | ₩6,135 | ₩6,148 | ₩5,130 | ₩5,224 | -14.85% | 2252.8만 |
|---|
| 2025.12.18 | ₩7,005 | ₩7,072 | ₩6,724 | ₩6,764 | -3.44% | 286만 |
|---|
| 2025.12.17 | ₩6,731 | ₩7,186 | ₩6,724 | ₩6,818 | +1.29% | 287.7만 |
|---|
| 2025.12.16 | ₩6,992 | ₩7,066 | ₩6,590 | ₩6,738 | -3.64% | 461.4만 |
|---|
| 2025.12.15 | ₩7,086 | ₩7,367 | ₩6,925 | ₩7,072 | -0.19% | 370.8만 |
|---|
| 2025.12.12 | ₩7,226 | ₩8,077 | ₩7,032 | ₩7,059 | -2.32% | 638.2만 |
|---|
| 2025.12.11 | ₩7,233 | ₩7,541 | ₩7,113 | ₩7,153 | -1.11% | 278.6만 |
|---|
| 2025.12.10 | ₩7,354 | ₩7,448 | ₩7,173 | ₩7,273 | -1.09% | 335.5만 |
|---|
| 2025.12.09 | ₩7,622 | ₩7,809 | ₩7,186 | ₩7,394 | -2.99% | 480.8만 |
|---|
| 2025.12.08 | ₩7,166 | ₩7,689 | ₩6,731 | ₩7,514 | +4.86% | 554.9만 |
|---|
| 2025.12.05 | ₩7,113 | ₩7,287 | ₩6,952 | ₩7,019 | -1.32% | 258.4만 |
|---|
| 2025.12.04 | ₩6,818 | ₩7,314 | ₩6,697 | ₩7,113 | +4.32% | 311.3만 |
|---|
| 2025.12.03 | ₩6,456 | ₩6,898 | ₩6,296 | ₩6,845 | +6.02% | 256.6만 |
|---|
| 2025.12.02 | ₩6,697 | ₩6,697 | ₩6,363 | ₩6,376 | -4.80% | 302.1만 |
|---|
| 2025.12.01 | ₩6,805 | ₩6,851 | ₩6,336 | ₩6,604 | -2.95% | 439.4만 |
|---|
| 2025.11.28 | ₩6,979 | ₩7,139 | ₩6,898 | ₩7,046 | +0.96% | 212만 |
|---|
| 2025.11.26 | ₩6,845 | ₩7,113 | ₩6,831 | ₩6,925 | +1.17% | 256.1만 |
|---|
| 2025.11.25 | ₩6,831 | ₩7,032 | ₩6,671 | ₩6,885 | +0.78% | 332.6만 |
|---|
| 2025.11.24 | ₩6,463 | ₩6,952 | ₩6,424 | ₩6,831 | +5.70% | 468.4만 |
|---|
| 2025.11.21 | ₩5,974 | ₩6,537 | ₩5,947 | ₩6,443 | +7.85% | 348.1만 |
|---|
| 2025.11.20 | ₩6,255 | ₩6,302 | ₩5,894 | ₩5,987 | -4.28% | 299.5만 |
|---|
| 2025.11.19 | ₩6,081 | ₩6,363 | ₩6,041 | ₩6,148 | +1.10% | 403.1만 |
|---|
| 2025.11.18 | ₩5,572 | ₩6,334 | ₩5,480 | ₩6,229 | +11.78% | 433.4만 |
|---|
| 2025.11.17 | ₩5,545 | ₩5,651 | ₩5,452 | ₩5,612 | +1.21% | 231.4만 |
|---|
| 2025.11.14 | ₩5,291 | ₩5,659 | ₩5,291 | ₩5,586 | +5.57% | 262.8만 |
|---|
| 2025.11.13 | ₩5,599 | ₩5,647 | ₩5,398 | ₩5,438 | -2.87% | 243.4만 |
|---|
| 2025.11.12 | ₩5,760 | ₩5,827 | ₩5,512 | ₩5,666 | -1.63% | 237.4만 |
|---|
| 2025.11.11 | ₩5,706 | ₩5,773 | ₩5,545 | ₩5,733 | +0.47% | 297.7만 |
|---|
| 2025.11.10 | ₩5,626 | ₩5,840 | ₩5,438 | ₩5,706 | +1.43% | 603.8만 |
|---|
| 2025.11.07 | ₩5,251 | ₩5,572 | ₩5,057 | ₩5,505 | +4.85% | 425.8만 |
|---|
| 2025.11.06 | ₩5,117 | ₩5,512 | ₩5,036 | ₩5,278 | +3.14% | 424.9만 |
|---|
| 2025.11.05 | ₩5,023 | ₩5,130 | ₩4,996 | ₩5,023 | 0.00% | 264.8만 |
|---|
| 2025.11.04 | ₩5,211 | ₩5,331 | ₩5,010 | ₩5,036 | -3.34% | 317.5만 |
|---|
| 2025.11.03 | ₩5,398 | ₩5,425 | ₩5,257 | ₩5,304 | -1.74% | 218.9만 |
|---|
| 2025.10.31 | ₩5,693 | ₩5,693 | ₩5,345 | ₩5,425 | -4.71% | 244.7만 |
|---|
| 2025.10.30 | ₩5,425 | ₩5,693 | ₩5,385 | ₩5,452 | +0.49% | 402.4만 |
|---|
| 2025.10.29 | ₩5,438 | ₩5,452 | ₩5,264 | ₩5,358 | -1.48% | 231만 |
|---|
| 2025.10.28 | ₩5,559 | ₩5,559 | ₩5,411 | ₩5,438 | -2.17% | 174.6만 |
|---|
| 2025.10.27 | ₩5,345 | ₩5,559 | ₩5,345 | ₩5,545 | +3.76% | 292.2만 |
|---|
| 2025.10.24 | ₩5,358 | ₩5,492 | ₩5,278 | ₩5,291 | -1.25% | 193.2만 |
|---|
| 2025.10.23 | ₩5,224 | ₩5,411 | ₩5,224 | ₩5,304 | +1.54% | 194.5만 |
|---|
| 2025.10.22 | ₩5,358 | ₩5,358 | ₩5,124 | ₩5,224 | -2.50% | 269.9만 |
|---|
| 2025.10.21 | ₩5,331 | ₩5,492 | ₩5,291 | ₩5,411 | +1.51% | 228.5만 |
|---|
| 2025.10.20 | ₩5,177 | ₩5,438 | ₩5,170 | ₩5,358 | +3.49% | 301.3만 |
|---|
| 2025.10.17 | ₩5,157 | ₩5,271 | ₩5,070 | ₩5,130 | -0.52% | 213.4만 |
|---|
| 2025.10.16 | ₩5,358 | ₩5,559 | ₩5,197 | ₩5,211 | -2.75% | 282.6만 |
|---|
| 2025.10.15 | ₩5,331 | ₩5,505 | ₩5,284 | ₩5,358 | +0.50% | 227.7만 |
|---|
| 2025.10.14 | ₩5,251 | ₩5,358 | ₩5,117 | ₩5,318 | +1.28% | 201.1만 |
|---|
| 2025.10.13 | ₩5,251 | ₩5,411 | ₩5,157 | ₩5,358 | +2.04% | 309.9만 |
|---|
| 2025.10.10 | ₩5,398 | ₩5,505 | ₩5,224 | ₩5,251 | -2.73% | 265만 |
|---|