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 | ₩3,488 | ₩3,542 | ₩3,448 | ₩3,501 | +0.38% | 267.8만 |
| 2026.10.08 | ₩3,568 | ₩3,568 | ₩3,421 | ₩3,488 | -2.26% | 493만 |
| 2026.10.07 | ₩3,542 | ₩3,676 | ₩3,528 | ₩3,568 | +0.76% | 316.8만 |
| 2026.10.06 | ₩3,622 | ₩3,622 | ₩3,542 | ₩3,582 | -1.11% | 762.3만 |
| 2026.10.05 | ₩3,662 | ₩3,685 | ₩3,555 | ₩3,582 | -2.20% | 384만 |
| 2026.10.02 | ₩3,756 | ₩3,770 | ₩3,636 | ₩3,669 | -2.32% | 424.4만 |
| 2026.10.01 | ₩3,823 | ₩3,823 | ₩3,689 | ₩3,703 | -3.16% | 358.9만 |
| 2026.09.30 | ₩4,011 | ₩4,011 | ₩3,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,837 |
| -4.35% |
| 492.3만 |
| 2026.09.29 | ₩4,011 | ₩4,033 | ₩3,917 | ₩3,984 | -0.67% | 256.1만 |
|---|
| 2026.09.28 | ₩4,078 | ₩4,119 | ₩3,958 | ₩3,971 | -2.63% | 335.8만 |
|---|
| 2026.09.25 | ₩4,092 | ₩4,172 | ₩4,025 | ₩4,105 | +0.33% | 285.9만 |
|---|
| 2026.09.24 | ₩4,266 | ₩4,293 | ₩3,998 | ₩4,078 | -4.40% | 368.6만 |
|---|
| 2026.09.23 | ₩4,588 | ₩4,595 | ₩4,226 | ₩4,280 | -6.73% | 453.2만 |
|---|
| 2026.09.22 | ₩4,467 | ₩4,575 | ₩4,360 | ₩4,575 | +2.40% | 400.3만 |
|---|
| 2026.09.21 | ₩4,440 | ₩4,481 | ₩4,347 | ₩4,387 | -1.21% | 351.6만 |
|---|
| 2026.09.18 | ₩4,333 | ₩4,373 | ₩4,266 | ₩4,360 | +0.62% | 1217.6만 |
|---|
| 2026.09.17 | ₩4,440 | ₩4,494 | ₩4,306 | ₩4,347 | -2.11% | 345.7만 |
|---|
| 2026.09.16 | ₩4,387 | ₩4,414 | ₩4,286 | ₩4,347 | -0.92% | 332.9만 |
|---|
| 2026.09.15 | ₩4,427 | ₩4,440 | ₩4,306 | ₩4,333 | -2.12% | 233.5만 |
|---|
| 2026.09.14 | ₩4,387 | ₩4,508 | ₩4,387 | ₩4,427 | +0.92% | 246.1만 |
|---|
| 2026.09.11 | ₩4,467 | ₩4,575 | ₩4,373 | ₩4,387 | -1.80% | 270.5만 |
|---|
| 2026.09.10 | ₩4,454 | ₩4,487 | ₩4,360 | ₩4,414 | -0.90% | 256.3만 |
|---|
| 2026.09.09 | ₩4,494 | ₩4,595 | ₩4,415 | ₩4,494 | 0.00% | 307만 |
|---|
| 2026.09.08 | ₩4,642 | ₩4,762 | ₩4,481 | ₩4,508 | -2.89% | 358.8만 |
|---|
| 2026.09.04 | ₩4,400 | ₩4,601 | ₩4,360 | ₩4,588 | +4.27% | 486.7만 |
|---|
| 2026.09.03 | ₩4,427 | ₩4,454 | ₩4,280 | ₩4,333 | -2.12% | 255만 |
|---|
| 2026.09.02 | ₩4,159 | ₩4,481 | ₩4,159 | ₩4,400 | +5.81% | 747만 |
|---|
| 2026.09.01 | ₩4,119 | ₩4,152 | ₩4,051 | ₩4,145 | +0.65% | 235.5만 |
|---|
| 2026.08.31 | ₩4,132 | ₩4,206 | ₩4,105 | ₩4,172 | +0.97% | 221.6만 |
|---|
| 2026.08.28 | ₩4,306 | ₩4,333 | ₩4,105 | ₩4,172 | -3.12% | 318.9만 |
|---|
| 2026.08.27 | ₩4,280 | ₩4,360 | ₩4,199 | ₩4,347 | +1.57% | 227.7만 |
|---|
| 2026.08.26 | ₩4,293 | ₩4,293 | ₩4,145 | ₩4,226 | -1.56% | 404.6만 |
|---|
| 2026.08.25 | ₩4,212 | ₩4,326 | ₩4,172 | ₩4,293 | +1.91% | 381.5만 |
|---|
| 2026.08.24 | ₩4,199 | ₩4,199 | ₩4,058 | ₩4,172 | -0.64% | 271.6만 |
|---|
| 2026.08.21 | ₩3,998 | ₩4,347 | ₩3,958 | ₩4,172 | +4.36% | 614.8만 |
|---|
| 2026.08.20 | ₩4,119 | ₩4,132 | ₩3,917 | ₩3,958 | -3.91% | 468.1만 |
|---|
| 2026.08.19 | ₩4,078 | ₩4,293 | ₩4,031 | ₩4,186 | +2.63% | 1082.4만 |
|---|
| 2026.08.18 | ₩4,011 | ₩4,065 | ₩3,971 | ₩3,984 | -0.67% | 247.2만 |
|---|
| 2026.08.17 | ₩3,944 | ₩4,051 | ₩3,890 | ₩4,025 | +2.04% | 405.7만 |
|---|
| 2026.08.14 | ₩3,958 | ₩3,984 | ₩3,837 | ₩3,944 | -0.34% | 307.4만 |
|---|
| 2026.08.13 | ₩3,958 | ₩3,971 | ₩3,810 | ₩3,864 | -2.37% | 410.9만 |
|---|
| 2026.08.12 | ₩4,092 | ₩4,293 | ₩3,917 | ₩3,931 | -3.93% | 604.6만 |
|---|
| 2026.08.11 | ₩4,105 | ₩4,132 | ₩3,998 | ₩4,025 | -1.96% | 363.5만 |
|---|
| 2026.08.10 | ₩4,145 | ₩4,159 | ₩4,011 | ₩4,092 | -1.29% | 526.1만 |
|---|
| 2026.08.07 | ₩4,092 | ₩4,159 | ₩4,025 | ₩4,132 | +0.98% | 450.6만 |
|---|
| 2026.08.06 | ₩4,065 | ₩4,092 | ₩3,958 | ₩4,038 | -0.66% | 397.7만 |
|---|
| 2026.08.05 | ₩4,119 | ₩4,186 | ₩4,031 | ₩4,065 | -1.30% | 316.4만 |
|---|
| 2026.08.04 | ₩4,038 | ₩4,132 | ₩3,958 | ₩4,119 | +1.99% | 816.3만 |
|---|
| 2026.08.03 | ₩3,866 | ₩4,058 | ₩3,830 | ₩4,025 | +4.09% | 464.7만 |
|---|
| 2026.07.31 | ₩4,011 | ₩4,011 | ₩3,729 | ₩3,810 | -5.02% | 389.2만 |
|---|
| 2026.07.30 | ₩3,924 | ₩4,031 | ₩3,837 | ₩3,998 | +1.88% | 543.7만 |
|---|
| 2026.07.29 | ₩4,025 | ₩4,159 | ₩3,884 | ₩3,917 | -2.67% | 829.6만 |
|---|
| 2026.07.28 | ₩4,242 | ₩4,440 | ₩3,776 | ₩4,011 | -5.44% | 1714.3만 |
|---|
| 2026.07.27 | ₩3,756 | ₩4,065 | ₩3,756 | ₩3,971 | +5.71% | 406만 |
|---|
| 2026.07.24 | ₩3,823 | ₩3,876 | ₩3,703 | ₩3,716 | -2.81% | 191.2만 |
|---|
| 2026.07.23 | ₩3,743 | ₩3,810 | ₩3,689 | ₩3,810 | +1.79% | 162.6만 |
|---|
| 2026.07.22 | ₩3,770 | ₩3,844 | ₩3,709 | ₩3,770 | 0.00% | 229.1만 |
|---|
| 2026.07.21 | ₩3,770 | ₩3,850 | ₩3,729 | ₩3,783 | +0.36% | 198.5만 |
|---|
| 2026.07.20 | ₩3,877 | ₩3,904 | ₩3,743 | ₩3,770 | -2.77% | 261.5만 |
|---|
| 2026.07.17 | ₩3,743 | ₩3,958 | ₩3,716 | ₩3,850 | +2.87% | 296.4만 |
|---|
| 2026.07.16 | ₩3,971 | ₩3,990 | ₩3,770 | ₩3,823 | -3.72% | 299.5만 |
|---|
| 2026.07.15 | ₩3,944 | ₩4,025 | ₩3,870 | ₩3,998 | +1.36% | 286.2만 |
|---|
| 2026.07.14 | ₩3,998 | ₩4,045 | ₩3,890 | ₩3,931 | -1.68% | 329.9만 |
|---|
| 2026.07.13 | ₩4,038 | ₩4,051 | ₩3,917 | ₩4,011 | -0.66% | 245.7만 |
|---|
| 2026.07.10 | ₩4,186 | ₩4,206 | ₩3,958 | ₩4,092 | -2.24% | 299.3만 |
|---|
| 2026.07.09 | ₩4,172 | ₩4,225 | ₩4,080 | ₩4,186 | +0.32% | 287.7만 |
|---|
| 2026.07.08 | ₩3,944 | ₩4,172 | ₩3,931 | ₩4,172 | +5.78% | 352만 |
|---|
| 2026.07.07 | ₩4,132 | ₩4,186 | ₩3,971 | ₩4,051 | -1.95% | 462만 |
|---|
| 2026.07.06 | ₩4,360 | ₩4,427 | ₩4,132 | ₩4,132 | -5.23% | 434.8만 |
|---|
| 2026.07.02 | ₩4,266 | ₩4,373 | ₩4,159 | ₩4,239 | -0.63% | 405.6만 |
|---|
| 2026.07.01 | ₩4,051 | ₩4,561 | ₩4,025 | ₩4,226 | +4.30% | 797.6만 |
|---|
| 2026.06.30 | ₩3,958 | ₩4,212 | ₩3,909 | ₩4,078 | +3.05% | 433.3만 |
|---|
| 2026.06.29 | ₩3,823 | ₩3,944 | ₩3,743 | ₩3,944 | +3.16% | 363.9만 |
|---|
| 2026.06.26 | ₩3,823 | ₩3,896 | ₩3,676 | ₩3,783 | -1.05% | 1710.5만 |
|---|
| 2026.06.25 | ₩3,971 | ₩4,018 | ₩3,837 | ₩3,850 | -3.04% | 278.1만 |
|---|
| 2026.06.24 | ₩3,917 | ₩4,078 | ₩3,917 | ₩3,958 | +1.03% | 349.4만 |
|---|
| 2026.06.23 | ₩3,864 | ₩4,078 | ₩3,857 | ₩3,904 | +1.04% | 422.4만 |
|---|
| 2026.06.22 | ₩3,810 | ₩4,085 | ₩3,797 | ₩3,931 | +3.17% | 577.7만 |
|---|
| 2026.06.18 | ₩3,595 | ₩3,716 | ₩3,595 | ₩3,622 | +0.75% | 1168.8만 |
|---|
| 2026.06.17 | ₩3,555 | ₩3,636 | ₩3,515 | ₩3,542 | -0.38% | 357.1만 |
|---|
| 2026.06.16 | ₩3,542 | ₩3,595 | ₩3,488 | ₩3,515 | -0.76% | 290.7만 |
|---|
| 2026.06.15 | ₩3,515 | ₩3,590 | ₩3,461 | ₩3,542 | +0.76% | 351.7만 |
|---|
| 2026.06.12 | ₩3,501 | ₩3,568 | ₩3,464 | ₩3,501 | 0.00% | 214.2만 |
|---|
| 2026.06.11 | ₩3,508 | ₩3,548 | ₩3,448 | ₩3,475 | -0.96% | 342.5만 |
|---|
| 2026.06.10 | ₩3,515 | ₩3,629 | ₩3,495 | ₩3,501 | -0.38% | 304.2만 |
|---|
| 2026.06.09 | ₩3,711 | ₩3,756 | ₩3,515 | ₩3,568 | -3.83% | 335.3만 |
|---|
| 2026.06.08 | ₩3,689 | ₩3,729 | ₩3,595 | ₩3,662 | -0.73% | 217.3만 |
|---|
| 2026.06.05 | ₩3,917 | ₩3,917 | ₩3,602 | ₩3,636 | -7.19% | 312.9만 |
|---|
| 2026.06.04 | ₩3,810 | ₩4,018 | ₩3,810 | ₩3,917 | +2.82% | 281.9만 |
|---|
| 2026.06.03 | ₩3,931 | ₩3,958 | ₩3,810 | ₩3,850 | -2.05% | 303.3만 |
|---|
| 2026.06.02 | ₩4,011 | ₩4,025 | ₩3,884 | ₩3,890 | -3.01% | 314.5만 |
|---|
| 2026.06.01 | ₩4,051 | ₩4,085 | ₩3,931 | ₩4,038 | -0.33% | 229.4만 |
|---|
| 2026.05.29 | ₩4,119 | ₩4,152 | ₩4,051 | ₩4,092 | -0.65% | 259.4만 |
|---|
| 2026.05.28 | ₩3,998 | ₩4,199 | ₩3,998 | ₩4,119 | +3.02% | 393.3만 |
|---|
| 2026.05.27 | ₩4,011 | ₩4,065 | ₩3,971 | ₩3,998 | -0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩3,890 | ₩4,025 | ₩3,882 | ₩3,931 | +1.03% | 215.4만 |
|---|
| 2026.05.22 | ₩3,944 | ₩4,025 | ₩3,864 | ₩3,890 | -1.36% | 198.9만 |
|---|
| 2026.05.21 | ₩3,756 | ₩3,931 | ₩3,716 | ₩3,931 | +4.64% | 306.3만 |
|---|
| 2026.05.20 | ₩3,689 | ₩3,822 | ₩3,662 | ₩3,783 | +2.55% | 222.9만 |
|---|
| 2026.05.19 | ₩3,756 | ₩3,810 | ₩3,662 | ₩3,676 | -2.14% | 251.4만 |
|---|
| 2026.05.18 | ₩3,823 | ₩3,877 | ₩3,649 | ₩3,756 | -1.75% | 346.2만 |
|---|
| 2026.05.15 | ₩3,890 | ₩3,941 | ₩3,770 | ₩3,823 | -1.72% | 228.7만 |
|---|
| 2026.05.14 | ₩4,038 | ₩4,064 | ₩3,896 | ₩3,917 | -2.99% | 238.8만 |
|---|
| 2026.05.13 | ₩3,998 | ₩4,078 | ₩3,877 | ₩4,051 | +1.34% | 358.5만 |
|---|
| 2026.05.12 | ₩4,132 | ₩4,165 | ₩4,031 | ₩4,132 | 0.00% | 243.7만 |
|---|
| 2026.05.11 | ₩4,145 | ₩4,320 | ₩4,105 | ₩4,145 | 0.00% | 293.7만 |
|---|
| 2026.05.08 | ₩4,119 | ₩4,172 | ₩4,038 | ₩4,145 | +0.65% | 285.8만 |
|---|
| 2026.05.07 | ₩4,320 | ₩4,347 | ₩4,018 | ₩4,078 | -5.59% | 372.1만 |
|---|
| 2026.05.06 | ₩4,105 | ₩4,373 | ₩4,078 | ₩4,373 | +6.54% | 409.7만 |
|---|
| 2026.05.05 | ₩4,132 | ₩4,226 | ₩4,025 | ₩4,105 | -0.65% | 347만 |
|---|
| 2026.05.04 | ₩3,810 | ₩4,078 | ₩3,810 | ₩4,051 | +6.34% | 517.6만 |
|---|
| 2026.05.01 | ₩3,475 | ₩3,783 | ₩3,434 | ₩3,783 | +8.88% | 495.7만 |
|---|
| 2026.04.30 | ₩3,568 | ₩3,589 | ₩3,454 | ₩3,488 | -2.26% | 567.6만 |
|---|
| 2026.04.29 | ₩3,636 | ₩3,662 | ₩3,488 | ₩3,528 | -2.95% | 488.9만 |
|---|
| 2026.04.28 | ₩3,729 | ₩3,823 | ₩3,649 | ₩3,676 | -1.44% | 487.1만 |
|---|
| 2026.04.27 | ₩3,837 | ₩3,897 | ₩3,689 | ₩3,756 | -2.10% | 589.5만 |
|---|
| 2026.04.24 | ₩3,958 | ₩4,038 | ₩3,783 | ₩3,823 | -3.39% | 1473.4만 |
|---|
| 2026.04.23 | ₩4,125 | ₩4,239 | ₩3,756 | ₩3,877 | -6.02% | 3048.9만 |
|---|
| 2026.04.22 | ₩4,628 | ₩4,709 | ₩4,581 | ₩4,655 | +0.58% | 294.8만 |
|---|
| 2026.04.21 | ₩4,776 | ₩4,883 | ₩4,548 | ₩4,575 | -4.21% | 325.1만 |
|---|
| 2026.04.20 | ₩4,628 | ₩4,803 | ₩4,548 | ₩4,776 | +3.19% | 216.2만 |
|---|
| 2026.04.17 | ₩4,762 | ₩4,826 | ₩4,588 | ₩4,695 | -1.41% | 286.9만 |
|---|
| 2026.04.16 | ₩4,561 | ₩4,762 | ₩4,494 | ₩4,709 | +3.24% | 258.1만 |
|---|
| 2026.04.15 | ₩4,467 | ₩4,588 | ₩4,407 | ₩4,561 | +2.10% | 208만 |
|---|
| 2026.04.14 | ₩4,360 | ₩4,454 | ₩4,333 | ₩4,414 | +1.23% | 199.1만 |
|---|
| 2026.04.13 | ₩4,333 | ₩4,400 | ₩4,266 | ₩4,333 | 0.00% | 212.3만 |
|---|
| 2026.04.10 | ₩4,548 | ₩4,575 | ₩4,320 | ₩4,347 | -4.42% | 193.7만 |
|---|
| 2026.04.09 | ₩4,494 | ₩4,615 | ₩4,440 | ₩4,534 | +0.90% | 198.9만 |
|---|
| 2026.04.08 | ₩4,669 | ₩4,749 | ₩4,501 | ₩4,521 | -3.16% | 169.6만 |
|---|
| 2026.04.07 | ₩4,481 | ₩4,628 | ₩4,367 | ₩4,534 | +1.20% | 204만 |
|---|
| 2026.04.06 | ₩4,481 | ₩4,669 | ₩4,427 | ₩4,467 | -0.30% | 236.1만 |
|---|
| 2026.04.02 | ₩4,159 | ₩4,487 | ₩4,119 | ₩4,481 | +7.74% | 273.7만 |
|---|
| 2026.04.01 | ₩4,212 | ₩4,333 | ₩4,159 | ₩4,186 | -0.64% | 211.2만 |
|---|
| 2026.03.31 | ₩3,998 | ₩4,186 | ₩3,958 | ₩4,132 | +3.36% | 329.1만 |
|---|
| 2026.03.30 | ₩4,065 | ₩4,065 | ₩3,850 | ₩3,864 | -4.95% | 311.6만 |
|---|
| 2026.03.27 | ₩4,239 | ₩4,280 | ₩4,051 | ₩4,051 | -4.43% | 267.5만 |
|---|
| 2026.03.26 | ₩4,373 | ₩4,467 | ₩4,280 | ₩4,293 | -1.84% | 219.5만 |
|---|
| 2026.03.25 | ₩4,427 | ₩4,541 | ₩4,340 | ₩4,440 | +0.30% | 437만 |
|---|
| 2026.03.24 | ₩4,521 | ₩4,575 | ₩4,333 | ₩4,347 | -3.86% | 334.5만 |
|---|
| 2026.03.23 | ₩4,561 | ₩4,736 | ₩4,440 | ₩4,615 | +1.18% | 344.9만 |
|---|
| 2026.03.20 | ₩4,601 | ₩4,722 | ₩4,440 | ₩4,481 | -2.62% | 1252.4만 |
|---|
| 2026.03.19 | ₩4,534 | ₩4,709 | ₩4,481 | ₩4,588 | +1.18% | 268.7만 |
|---|
| 2026.03.18 | ₩4,695 | ₩4,722 | ₩4,508 | ₩4,588 | -2.29% | 347.7만 |
|---|
| 2026.03.17 | ₩4,870 | ₩4,977 | ₩4,716 | ₩4,736 | -2.75% | 253.2만 |
|---|
| 2026.03.16 | ₩4,830 | ₩4,937 | ₩4,749 | ₩4,856 | +0.56% | 265만 |
|---|
| 2026.03.13 | ₩4,856 | ₩4,937 | ₩4,655 | ₩4,695 | -3.31% | 311.9만 |
|---|
| 2026.03.12 | ₩5,058 | ₩5,058 | ₩4,803 | ₩4,830 | -4.51% | 295.9만 |
|---|
| 2026.03.11 | ₩5,219 | ₩5,245 | ₩5,017 | ₩5,098 | -2.31% | 289만 |
|---|
| 2026.03.10 | ₩5,232 | ₩5,420 | ₩5,138 | ₩5,178 | -1.03% | 356.6만 |
|---|
| 2026.03.09 | ₩4,883 | ₩5,219 | ₩4,843 | ₩5,205 | +6.59% | 533.7만 |
|---|
| 2026.03.06 | ₩4,749 | ₩5,024 | ₩4,581 | ₩4,749 | 0.00% | 538.5만 |
|---|
| 2026.03.05 | ₩5,500 | ₩5,634 | ₩4,695 | ₩4,702 | -14.51% | 771만 |
|---|
| 2026.03.04 | ₩5,621 | ₩5,836 | ₩5,535 | ₩5,728 | +1.91% | 226.7만 |
|---|
| 2026.03.03 | ₩5,433 | ₩5,715 | ₩5,420 | ₩5,581 | +2.72% | 286.4만 |
|---|
| 2026.03.02 | ₩5,688 | ₩5,728 | ₩5,567 | ₩5,581 | -1.89% | 238.9만 |
|---|
| 2026.02.27 | ₩5,903 | ₩5,997 | ₩5,755 | ₩5,782 | -2.05% | 301.9만 |
|---|
| 2026.02.26 | ₩6,117 | ₩6,158 | ₩5,876 | ₩5,983 | -2.19% | 190.3만 |
|---|
| 2026.02.25 | ₩6,158 | ₩6,184 | ₩6,024 | ₩6,117 | -0.65% | 205.6만 |
|---|
| 2026.02.24 | ₩6,064 | ₩6,480 | ₩6,064 | ₩6,131 | +1.11% | 297.9만 |
|---|
| 2026.02.23 | ₩5,822 | ₩6,225 | ₩5,822 | ₩6,064 | +4.15% | 317.9만 |
|---|
| 2026.02.20 | ₩6,024 | ₩6,050 | ₩5,849 | ₩5,876 | -2.45% | 413.7만 |
|---|
| 2026.02.19 | ₩5,997 | ₩6,077 | ₩5,728 | ₩6,024 | +0.45% | 327.5만 |
|---|
| 2026.02.18 | ₩6,037 | ₩6,104 | ₩5,923 | ₩5,983 | -0.89% | 282.9만 |
|---|
| 2026.02.17 | ₩6,091 | ₩6,225 | ₩6,010 | ₩6,037 | -0.88% | 188.5만 |
|---|
| 2026.02.13 | ₩6,198 | ₩6,372 | ₩6,077 | ₩6,077 | -1.95% | 388.8만 |
|---|
| 2026.02.12 | ₩6,238 | ₩6,305 | ₩5,997 | ₩6,131 | -1.72% | 223.7만 |
|---|
| 2026.02.11 | ₩6,332 | ₩6,366 | ₩6,091 | ₩6,211 | -1.91% | 186.7만 |
|---|
| 2026.02.10 | ₩6,305 | ₩6,480 | ₩6,198 | ₩6,238 | -1.06% | 214.1만 |
|---|
| 2026.02.09 | ₩6,506 | ₩6,654 | ₩6,238 | ₩6,292 | -3.30% | 372.3만 |
|---|
| 2026.02.06 | ₩6,708 | ₩6,822 | ₩6,493 | ₩6,533 | -2.60% | 384.6만 |
|---|
| 2026.02.05 | ₩6,828 | ₩7,083 | ₩6,547 | ₩6,600 | -3.34% | 397.3만 |
|---|
| 2026.02.04 | ₩7,338 | ₩7,419 | ₩6,822 | ₩6,882 | -6.22% | 355.8만 |
|---|
| 2026.02.03 | ₩7,439 | ₩7,566 | ₩6,983 | ₩7,338 | -1.35% | 456.6만 |
|---|
| 2026.02.02 | ₩7,459 | ₩7,714 | ₩7,057 | ₩7,446 | -0.18% | 517.6만 |
|---|
| 2026.01.30 | ₩6,775 | ₩7,586 | ₩6,748 | ₩7,513 | +10.89% | 628.1만 |
|---|
| 2026.01.29 | ₩7,003 | ₩7,365 | ₩6,748 | ₩6,842 | -2.30% | 409만 |
|---|
| 2026.01.28 | ₩7,955 | ₩8,532 | ₩6,761 | ₩6,869 | -13.66% | 1308만 |
|---|
| 2026.01.27 | ₩7,566 | ₩8,344 | ₩7,513 | ₩8,291 | +9.57% | 578.9만 |
|---|
| 2026.01.26 | ₩7,378 | ₩7,633 | ₩6,963 | ₩7,593 | +2.91% | 573.7만 |
|---|
| 2026.01.23 | ₩7,244 | ₩8,640 | ₩7,165 | ₩7,378 | +1.85% | 1550.7만 |
|---|
| 2026.01.22 | ₩6,238 | ₩7,244 | ₩6,238 | ₩7,217 | +15.70% | 819.5만 |
|---|
| 2026.01.21 | ₩5,702 | ₩6,205 | ₩5,621 | ₩6,198 | +8.71% | 390.9만 |
|---|
| 2026.01.20 | ₩5,500 | ₩5,715 | ₩5,406 | ₩5,675 | +3.17% | 451.7만 |
|---|
| 2026.01.16 | ₩5,769 | ₩5,863 | ₩5,594 | ₩5,688 | -1.40% | 259.8만 |
|---|
| 2026.01.15 | ₩5,567 | ₩5,903 | ₩5,433 | ₩5,688 | +2.17% | 455.4만 |
|---|
| 2026.01.14 | ₩5,366 | ₩5,641 | ₩5,339 | ₩5,608 | +4.50% | 326.7만 |
|---|
| 2026.01.13 | ₩5,420 | ₩5,494 | ₩5,312 | ₩5,380 | -0.74% | 260.4만 |
|---|
| 2026.01.12 | ₩5,473 | ₩5,534 | ₩5,366 | ₩5,433 | -0.74% | 276.4만 |
|---|
| 2026.01.09 | ₩5,527 | ₩5,608 | ₩5,346 | ₩5,393 | -2.43% | 307.5만 |
|---|
| 2026.01.08 | ₩5,567 | ₩5,657 | ₩5,393 | ₩5,473 | -1.69% | 384.3만 |
|---|
| 2026.01.07 | ₩5,366 | ₩5,849 | ₩5,339 | ₩5,621 | +4.75% | 728.7만 |
|---|
| 2026.01.06 | ₩5,476 | ₩5,608 | ₩5,178 | ₩5,312 | -2.99% | 565.1만 |
|---|
| 2026.01.05 | ₩5,494 | ₩6,077 | ₩5,312 | ₩5,487 | -0.12% | 2700.7만 |
|---|
| 2026.01.02 | ₩4,856 | ₩4,910 | ₩4,669 | ₩4,709 | -3.04% | 356.7만 |
|---|
| 2025.12.31 | ₩4,830 | ₩4,863 | ₩4,722 | ₩4,843 | +0.28% | 429.3만 |
|---|
| 2025.12.30 | ₩4,937 | ₩4,991 | ₩4,830 | ₩4,843 | -1.90% | 315.8만 |
|---|
| 2025.12.29 | ₩5,152 | ₩5,152 | ₩4,897 | ₩4,937 | -4.17% | 452.9만 |
|---|
| 2025.12.26 | ₩5,326 | ₩5,353 | ₩5,152 | ₩5,178 | -2.77% | 292.4만 |
|---|
| 2025.12.24 | ₩5,433 | ₩5,514 | ₩5,326 | ₩5,339 | -1.73% | 208만 |
|---|
| 2025.12.23 | ₩5,500 | ₩5,581 | ₩5,339 | ₩5,366 | -2.44% | 444.1만 |
|---|
| 2025.12.22 | ₩5,312 | ₩5,970 | ₩5,299 | ₩5,554 | +4.55% | 687.9만 |
|---|
| 2025.12.19 | ₩6,144 | ₩6,158 | ₩5,138 | ₩5,232 | -14.85% | 2252.8만 |
|---|
| 2025.12.18 | ₩7,016 | ₩7,083 | ₩6,735 | ₩6,775 | -3.44% | 286만 |
|---|
| 2025.12.17 | ₩6,741 | ₩7,197 | ₩6,735 | ₩6,828 | +1.29% | 287.7만 |
|---|
| 2025.12.16 | ₩7,003 | ₩7,077 | ₩6,600 | ₩6,748 | -3.64% | 461.4만 |
|---|
| 2025.12.15 | ₩7,097 | ₩7,378 | ₩6,936 | ₩7,083 | -0.19% | 370.8만 |
|---|
| 2025.12.12 | ₩7,238 | ₩8,089 | ₩7,043 | ₩7,070 | -2.32% | 638.2만 |
|---|
| 2025.12.11 | ₩7,244 | ₩7,553 | ₩7,124 | ₩7,164 | -1.11% | 278.6만 |
|---|
| 2025.12.10 | ₩7,365 | ₩7,459 | ₩7,184 | ₩7,285 | -1.09% | 335.5만 |
|---|
| 2025.12.09 | ₩7,633 | ₩7,821 | ₩7,197 | ₩7,405 | -2.99% | 480.8만 |
|---|
| 2025.12.08 | ₩7,177 | ₩7,700 | ₩6,741 | ₩7,526 | +4.86% | 554.9만 |
|---|
| 2025.12.05 | ₩7,124 | ₩7,298 | ₩6,963 | ₩7,030 | -1.32% | 258.4만 |
|---|
| 2025.12.04 | ₩6,828 | ₩7,325 | ₩6,708 | ₩7,124 | +4.32% | 311.3만 |
|---|
| 2025.12.03 | ₩6,466 | ₩6,909 | ₩6,305 | ₩6,855 | +6.02% | 256.6만 |
|---|
| 2025.12.02 | ₩6,708 | ₩6,708 | ₩6,372 | ₩6,386 | -4.80% | 302.1만 |
|---|
| 2025.12.01 | ₩6,815 | ₩6,862 | ₩6,345 | ₩6,614 | -2.95% | 439.4만 |
|---|
| 2025.11.28 | ₩6,989 | ₩7,150 | ₩6,909 | ₩7,057 | +0.96% | 212만 |
|---|
| 2025.11.26 | ₩6,855 | ₩7,124 | ₩6,842 | ₩6,936 | +1.17% | 256.1만 |
|---|
| 2025.11.25 | ₩6,842 | ₩7,043 | ₩6,681 | ₩6,896 | +0.78% | 332.6만 |
|---|
| 2025.11.24 | ₩6,473 | ₩6,963 | ₩6,434 | ₩6,842 | +5.70% | 468.4만 |
|---|
| 2025.11.21 | ₩5,983 | ₩6,547 | ₩5,956 | ₩6,453 | +7.85% | 348.1만 |
|---|
| 2025.11.20 | ₩6,265 | ₩6,312 | ₩5,903 | ₩5,997 | -4.28% | 299.5만 |
|---|
| 2025.11.19 | ₩6,091 | ₩6,372 | ₩6,050 | ₩6,158 | +1.10% | 403.1만 |
|---|
| 2025.11.18 | ₩5,581 | ₩6,344 | ₩5,488 | ₩6,238 | +11.78% | 433.4만 |
|---|
| 2025.11.17 | ₩5,554 | ₩5,660 | ₩5,460 | ₩5,621 | +1.21% | 231.4만 |
|---|
| 2025.11.14 | ₩5,299 | ₩5,668 | ₩5,299 | ₩5,594 | +5.57% | 262.8만 |
|---|
| 2025.11.13 | ₩5,608 | ₩5,656 | ₩5,406 | ₩5,447 | -2.87% | 243.4만 |
|---|
| 2025.11.12 | ₩5,769 | ₩5,836 | ₩5,520 | ₩5,675 | -1.63% | 237.4만 |
|---|
| 2025.11.11 | ₩5,715 | ₩5,782 | ₩5,554 | ₩5,742 | +0.47% | 297.7만 |
|---|
| 2025.11.10 | ₩5,634 | ₩5,849 | ₩5,447 | ₩5,715 | +1.43% | 603.8만 |
|---|
| 2025.11.07 | ₩5,259 | ₩5,581 | ₩5,064 | ₩5,514 | +4.85% | 425.8만 |
|---|
| 2025.11.06 | ₩5,125 | ₩5,520 | ₩5,044 | ₩5,286 | +3.14% | 424.9만 |
|---|
| 2025.11.05 | ₩5,031 | ₩5,138 | ₩5,004 | ₩5,031 | 0.00% | 264.8만 |
|---|
| 2025.11.04 | ₩5,219 | ₩5,339 | ₩5,017 | ₩5,044 | -3.34% | 317.5만 |
|---|
| 2025.11.03 | ₩5,406 | ₩5,433 | ₩5,266 | ₩5,312 | -1.74% | 218.9만 |
|---|
| 2025.10.31 | ₩5,702 | ₩5,702 | ₩5,353 | ₩5,433 | -4.71% | 244.7만 |
|---|
| 2025.10.30 | ₩5,433 | ₩5,702 | ₩5,393 | ₩5,460 | +0.49% | 402.4만 |
|---|
| 2025.10.29 | ₩5,447 | ₩5,460 | ₩5,272 | ₩5,366 | -1.48% | 231만 |
|---|
| 2025.10.28 | ₩5,567 | ₩5,567 | ₩5,420 | ₩5,447 | -2.17% | 174.6만 |
|---|
| 2025.10.27 | ₩5,353 | ₩5,567 | ₩5,353 | ₩5,554 | +3.76% | 292.2만 |
|---|
| 2025.10.24 | ₩5,366 | ₩5,500 | ₩5,286 | ₩5,299 | -1.25% | 193.2만 |
|---|
| 2025.10.23 | ₩5,232 | ₩5,420 | ₩5,232 | ₩5,312 | +1.54% | 194.5만 |
|---|
| 2025.10.22 | ₩5,366 | ₩5,366 | ₩5,131 | ₩5,232 | -2.50% | 269.9만 |
|---|
| 2025.10.21 | ₩5,339 | ₩5,500 | ₩5,299 | ₩5,420 | +1.51% | 228.5만 |
|---|
| 2025.10.20 | ₩5,185 | ₩5,447 | ₩5,178 | ₩5,366 | +3.49% | 301.3만 |
|---|
| 2025.10.17 | ₩5,165 | ₩5,279 | ₩5,078 | ₩5,138 | -0.52% | 213.4만 |
|---|
| 2025.10.16 | ₩5,366 | ₩5,567 | ₩5,205 | ₩5,219 | -2.75% | 282.6만 |
|---|
| 2025.10.15 | ₩5,339 | ₩5,514 | ₩5,292 | ₩5,366 | +0.50% | 227.7만 |
|---|
| 2025.10.14 | ₩5,259 | ₩5,366 | ₩5,125 | ₩5,326 | +1.28% | 201.1만 |
|---|
| 2025.10.13 | ₩5,259 | ₩5,420 | ₩5,165 | ₩5,366 | +2.04% | 309.9만 |
|---|
| 2025.10.10 | ₩5,406 | ₩5,514 | ₩5,232 | ₩5,259 | -2.73% | 265만 |
|---|