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 | ₩3,487 | ₩3,541 | ₩3,447 | ₩3,500 | +0.38% | 267.8만 |
| 2026.10.08 | ₩3,567 | ₩3,567 | ₩3,420 | ₩3,487 | -2.26% | 493만 |
| 2026.10.07 | ₩3,541 | ₩3,675 | ₩3,527 | ₩3,567 | +0.76% | 316.8만 |
| 2026.10.06 | ₩3,621 | ₩3,621 | ₩3,541 | ₩3,581 | -1.11% | 762.3만 |
| 2026.10.05 | ₩3,661 | ₩3,684 | ₩3,554 | ₩3,581 | -2.20% | 384만 |
| 2026.10.02 | ₩3,755 | ₩3,769 | ₩3,634 | ₩3,668 | -2.32% | 424.4만 |
| 2026.10.01 | ₩3,822 | ₩3,822 | ₩3,688 | ₩3,702 | -3.16% | 358.9만 |
| 2026.09.30 | ₩4,010 | ₩4,010 | ₩3,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,836 |
| -4.35% |
| 492.3만 |
| 2026.09.29 | ₩4,010 | ₩4,031 | ₩3,916 | ₩3,983 | -0.67% | 256.1만 |
|---|
| 2026.09.28 | ₩4,077 | ₩4,117 | ₩3,956 | ₩3,970 | -2.63% | 335.8만 |
|---|
| 2026.09.25 | ₩4,090 | ₩4,171 | ₩4,023 | ₩4,104 | +0.33% | 285.9만 |
|---|
| 2026.09.24 | ₩4,265 | ₩4,292 | ₩3,997 | ₩4,077 | -4.40% | 368.6만 |
|---|
| 2026.09.23 | ₩4,587 | ₩4,593 | ₩4,225 | ₩4,278 | -6.73% | 453.2만 |
|---|
| 2026.09.22 | ₩4,466 | ₩4,573 | ₩4,359 | ₩4,573 | +2.40% | 400.3만 |
|---|
| 2026.09.21 | ₩4,439 | ₩4,479 | ₩4,345 | ₩4,386 | -1.21% | 351.6만 |
|---|
| 2026.09.18 | ₩4,332 | ₩4,372 | ₩4,265 | ₩4,359 | +0.62% | 1217.6만 |
|---|
| 2026.09.17 | ₩4,439 | ₩4,493 | ₩4,305 | ₩4,345 | -2.11% | 345.7만 |
|---|
| 2026.09.16 | ₩4,386 | ₩4,412 | ₩4,285 | ₩4,345 | -0.92% | 332.9만 |
|---|
| 2026.09.15 | ₩4,426 | ₩4,439 | ₩4,305 | ₩4,332 | -2.12% | 233.5만 |
|---|
| 2026.09.14 | ₩4,386 | ₩4,506 | ₩4,386 | ₩4,426 | +0.92% | 246.1만 |
|---|
| 2026.09.11 | ₩4,466 | ₩4,573 | ₩4,372 | ₩4,386 | -1.80% | 270.5만 |
|---|
| 2026.09.10 | ₩4,453 | ₩4,486 | ₩4,359 | ₩4,412 | -0.90% | 256.3만 |
|---|
| 2026.09.09 | ₩4,493 | ₩4,593 | ₩4,414 | ₩4,493 | 0.00% | 307만 |
|---|
| 2026.09.08 | ₩4,640 | ₩4,761 | ₩4,479 | ₩4,506 | -2.89% | 358.8만 |
|---|
| 2026.09.04 | ₩4,399 | ₩4,600 | ₩4,359 | ₩4,587 | +4.27% | 486.7만 |
|---|
| 2026.09.03 | ₩4,426 | ₩4,453 | ₩4,278 | ₩4,332 | -2.12% | 255만 |
|---|
| 2026.09.02 | ₩4,158 | ₩4,479 | ₩4,158 | ₩4,399 | +5.81% | 747만 |
|---|
| 2026.09.01 | ₩4,117 | ₩4,151 | ₩4,050 | ₩4,144 | +0.65% | 235.5만 |
|---|
| 2026.08.31 | ₩4,131 | ₩4,204 | ₩4,104 | ₩4,171 | +0.97% | 221.6만 |
|---|
| 2026.08.28 | ₩4,305 | ₩4,332 | ₩4,104 | ₩4,171 | -3.12% | 318.9만 |
|---|
| 2026.08.27 | ₩4,278 | ₩4,359 | ₩4,198 | ₩4,345 | +1.57% | 227.7만 |
|---|
| 2026.08.26 | ₩4,292 | ₩4,292 | ₩4,144 | ₩4,225 | -1.56% | 404.6만 |
|---|
| 2026.08.25 | ₩4,211 | ₩4,325 | ₩4,171 | ₩4,292 | +1.91% | 381.5만 |
|---|
| 2026.08.24 | ₩4,198 | ₩4,198 | ₩4,057 | ₩4,171 | -0.64% | 271.6만 |
|---|
| 2026.08.21 | ₩3,997 | ₩4,345 | ₩3,956 | ₩4,171 | +4.36% | 614.8만 |
|---|
| 2026.08.20 | ₩4,117 | ₩4,131 | ₩3,916 | ₩3,956 | -3.91% | 468.1만 |
|---|
| 2026.08.19 | ₩4,077 | ₩4,292 | ₩4,030 | ₩4,184 | +2.63% | 1082.4만 |
|---|
| 2026.08.18 | ₩4,010 | ₩4,064 | ₩3,970 | ₩3,983 | -0.67% | 247.2만 |
|---|
| 2026.08.17 | ₩3,943 | ₩4,050 | ₩3,889 | ₩4,023 | +2.04% | 405.7만 |
|---|
| 2026.08.14 | ₩3,956 | ₩3,983 | ₩3,836 | ₩3,943 | -0.34% | 307.4만 |
|---|
| 2026.08.13 | ₩3,956 | ₩3,970 | ₩3,809 | ₩3,862 | -2.37% | 410.9만 |
|---|
| 2026.08.12 | ₩4,090 | ₩4,292 | ₩3,916 | ₩3,930 | -3.93% | 604.6만 |
|---|
| 2026.08.11 | ₩4,104 | ₩4,131 | ₩3,997 | ₩4,023 | -1.96% | 363.5만 |
|---|
| 2026.08.10 | ₩4,144 | ₩4,158 | ₩4,010 | ₩4,090 | -1.29% | 526.1만 |
|---|
| 2026.08.07 | ₩4,090 | ₩4,158 | ₩4,023 | ₩4,131 | +0.98% | 450.6만 |
|---|
| 2026.08.06 | ₩4,064 | ₩4,090 | ₩3,956 | ₩4,037 | -0.66% | 397.7만 |
|---|
| 2026.08.05 | ₩4,117 | ₩4,184 | ₩4,030 | ₩4,064 | -1.30% | 316.4만 |
|---|
| 2026.08.04 | ₩4,037 | ₩4,131 | ₩3,956 | ₩4,117 | +1.99% | 816.3만 |
|---|
| 2026.08.03 | ₩3,865 | ₩4,057 | ₩3,829 | ₩4,023 | +4.09% | 464.7만 |
|---|
| 2026.07.31 | ₩4,010 | ₩4,010 | ₩3,728 | ₩3,809 | -5.02% | 389.2만 |
|---|
| 2026.07.30 | ₩3,923 | ₩4,030 | ₩3,836 | ₩3,997 | +1.88% | 543.7만 |
|---|
| 2026.07.29 | ₩4,023 | ₩4,158 | ₩3,883 | ₩3,916 | -2.67% | 829.6만 |
|---|
| 2026.07.28 | ₩4,241 | ₩4,439 | ₩3,775 | ₩4,010 | -5.44% | 1714.3만 |
|---|
| 2026.07.27 | ₩3,755 | ₩4,064 | ₩3,755 | ₩3,970 | +5.71% | 406만 |
|---|
| 2026.07.24 | ₩3,822 | ₩3,875 | ₩3,702 | ₩3,715 | -2.81% | 191.2만 |
|---|
| 2026.07.23 | ₩3,742 | ₩3,809 | ₩3,688 | ₩3,809 | +1.79% | 162.6만 |
|---|
| 2026.07.22 | ₩3,769 | ₩3,842 | ₩3,708 | ₩3,769 | 0.00% | 229.1만 |
|---|
| 2026.07.21 | ₩3,769 | ₩3,849 | ₩3,728 | ₩3,782 | +0.36% | 198.5만 |
|---|
| 2026.07.20 | ₩3,876 | ₩3,903 | ₩3,742 | ₩3,769 | -2.77% | 261.5만 |
|---|
| 2026.07.17 | ₩3,742 | ₩3,956 | ₩3,715 | ₩3,849 | +2.87% | 296.4만 |
|---|
| 2026.07.16 | ₩3,970 | ₩3,989 | ₩3,769 | ₩3,822 | -3.72% | 299.5만 |
|---|
| 2026.07.15 | ₩3,943 | ₩4,023 | ₩3,869 | ₩3,997 | +1.36% | 286.2만 |
|---|
| 2026.07.14 | ₩3,997 | ₩4,044 | ₩3,889 | ₩3,930 | -1.68% | 329.9만 |
|---|
| 2026.07.13 | ₩4,037 | ₩4,050 | ₩3,916 | ₩4,010 | -0.66% | 245.7만 |
|---|
| 2026.07.10 | ₩4,184 | ₩4,204 | ₩3,956 | ₩4,090 | -2.24% | 299.3만 |
|---|
| 2026.07.09 | ₩4,171 | ₩4,223 | ₩4,078 | ₩4,184 | +0.32% | 287.7만 |
|---|
| 2026.07.08 | ₩3,943 | ₩4,171 | ₩3,930 | ₩4,171 | +5.78% | 352만 |
|---|
| 2026.07.07 | ₩4,131 | ₩4,184 | ₩3,970 | ₩4,050 | -1.95% | 462만 |
|---|
| 2026.07.06 | ₩4,359 | ₩4,426 | ₩4,131 | ₩4,131 | -5.23% | 434.8만 |
|---|
| 2026.07.02 | ₩4,265 | ₩4,372 | ₩4,158 | ₩4,238 | -0.63% | 405.6만 |
|---|
| 2026.07.01 | ₩4,050 | ₩4,560 | ₩4,023 | ₩4,225 | +4.30% | 797.6만 |
|---|
| 2026.06.30 | ₩3,956 | ₩4,211 | ₩3,908 | ₩4,077 | +3.05% | 433.3만 |
|---|
| 2026.06.29 | ₩3,822 | ₩3,943 | ₩3,742 | ₩3,943 | +3.16% | 363.9만 |
|---|
| 2026.06.26 | ₩3,822 | ₩3,895 | ₩3,675 | ₩3,782 | -1.05% | 1710.5만 |
|---|
| 2026.06.25 | ₩3,970 | ₩4,017 | ₩3,836 | ₩3,849 | -3.04% | 278.1만 |
|---|
| 2026.06.24 | ₩3,916 | ₩4,077 | ₩3,916 | ₩3,956 | +1.03% | 349.4만 |
|---|
| 2026.06.23 | ₩3,862 | ₩4,077 | ₩3,856 | ₩3,903 | +1.04% | 422.4만 |
|---|
| 2026.06.22 | ₩3,809 | ₩4,084 | ₩3,795 | ₩3,930 | +3.17% | 577.7만 |
|---|
| 2026.06.18 | ₩3,594 | ₩3,715 | ₩3,594 | ₩3,621 | +0.75% | 1168.8만 |
|---|
| 2026.06.17 | ₩3,554 | ₩3,634 | ₩3,514 | ₩3,541 | -0.38% | 357.1만 |
|---|
| 2026.06.16 | ₩3,541 | ₩3,594 | ₩3,487 | ₩3,514 | -0.76% | 290.7만 |
|---|
| 2026.06.15 | ₩3,514 | ₩3,589 | ₩3,460 | ₩3,541 | +0.76% | 351.7만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,567 | ₩3,463 | ₩3,500 | 0.00% | 214.2만 |
|---|
| 2026.06.11 | ₩3,507 | ₩3,547 | ₩3,447 | ₩3,474 | -0.96% | 342.5만 |
|---|
| 2026.06.10 | ₩3,514 | ₩3,628 | ₩3,494 | ₩3,500 | -0.38% | 304.2만 |
|---|
| 2026.06.09 | ₩3,710 | ₩3,755 | ₩3,514 | ₩3,567 | -3.83% | 335.3만 |
|---|
| 2026.06.08 | ₩3,688 | ₩3,728 | ₩3,594 | ₩3,661 | -0.73% | 217.3만 |
|---|
| 2026.06.05 | ₩3,916 | ₩3,916 | ₩3,601 | ₩3,634 | -7.19% | 312.9만 |
|---|
| 2026.06.04 | ₩3,809 | ₩4,017 | ₩3,809 | ₩3,916 | +2.82% | 281.9만 |
|---|
| 2026.06.03 | ₩3,930 | ₩3,956 | ₩3,809 | ₩3,849 | -2.05% | 303.3만 |
|---|
| 2026.06.02 | ₩4,010 | ₩4,023 | ₩3,883 | ₩3,889 | -3.01% | 314.5만 |
|---|
| 2026.06.01 | ₩4,050 | ₩4,084 | ₩3,930 | ₩4,037 | -0.33% | 229.4만 |
|---|
| 2026.05.29 | ₩4,117 | ₩4,151 | ₩4,050 | ₩4,090 | -0.65% | 259.4만 |
|---|
| 2026.05.28 | ₩3,997 | ₩4,198 | ₩3,997 | ₩4,117 | +3.02% | 393.3만 |
|---|
| 2026.05.27 | ₩4,010 | ₩4,064 | ₩3,970 | ₩3,997 | -0.33% | 258.8만 |
|---|
| 2026.05.26 | ₩3,889 | ₩4,023 | ₩3,881 | ₩3,930 | +1.03% | 215.4만 |
|---|
| 2026.05.22 | ₩3,943 | ₩4,023 | ₩3,862 | ₩3,889 | -1.36% | 198.9만 |
|---|
| 2026.05.21 | ₩3,755 | ₩3,930 | ₩3,715 | ₩3,930 | +4.64% | 306.3만 |
|---|
| 2026.05.20 | ₩3,688 | ₩3,821 | ₩3,661 | ₩3,782 | +2.55% | 222.9만 |
|---|
| 2026.05.19 | ₩3,755 | ₩3,809 | ₩3,661 | ₩3,675 | -2.14% | 251.4만 |
|---|
| 2026.05.18 | ₩3,822 | ₩3,876 | ₩3,648 | ₩3,755 | -1.75% | 346.2만 |
|---|
| 2026.05.15 | ₩3,889 | ₩3,940 | ₩3,769 | ₩3,822 | -1.72% | 228.7만 |
|---|
| 2026.05.14 | ₩4,037 | ₩4,062 | ₩3,895 | ₩3,916 | -2.99% | 238.8만 |
|---|
| 2026.05.13 | ₩3,997 | ₩4,077 | ₩3,876 | ₩4,050 | +1.34% | 358.5만 |
|---|
| 2026.05.12 | ₩4,131 | ₩4,164 | ₩4,030 | ₩4,131 | 0.00% | 243.7만 |
|---|
| 2026.05.11 | ₩4,144 | ₩4,318 | ₩4,104 | ₩4,144 | 0.00% | 293.7만 |
|---|
| 2026.05.08 | ₩4,117 | ₩4,171 | ₩4,037 | ₩4,144 | +0.65% | 285.8만 |
|---|
| 2026.05.07 | ₩4,318 | ₩4,345 | ₩4,017 | ₩4,077 | -5.59% | 372.1만 |
|---|
| 2026.05.06 | ₩4,104 | ₩4,372 | ₩4,077 | ₩4,372 | +6.54% | 409.7만 |
|---|
| 2026.05.05 | ₩4,131 | ₩4,225 | ₩4,023 | ₩4,104 | -0.65% | 347만 |
|---|
| 2026.05.04 | ₩3,809 | ₩4,077 | ₩3,809 | ₩4,050 | +6.34% | 517.6만 |
|---|
| 2026.05.01 | ₩3,474 | ₩3,782 | ₩3,433 | ₩3,782 | +8.88% | 495.7만 |
|---|
| 2026.04.30 | ₩3,567 | ₩3,588 | ₩3,453 | ₩3,487 | -2.26% | 567.6만 |
|---|
| 2026.04.29 | ₩3,634 | ₩3,661 | ₩3,487 | ₩3,527 | -2.95% | 488.9만 |
|---|
| 2026.04.28 | ₩3,728 | ₩3,822 | ₩3,648 | ₩3,675 | -1.44% | 487.1만 |
|---|
| 2026.04.27 | ₩3,836 | ₩3,896 | ₩3,688 | ₩3,755 | -2.10% | 589.5만 |
|---|
| 2026.04.24 | ₩3,956 | ₩4,037 | ₩3,782 | ₩3,822 | -3.39% | 1473.4만 |
|---|
| 2026.04.23 | ₩4,124 | ₩4,238 | ₩3,755 | ₩3,876 | -6.02% | 3048.9만 |
|---|
| 2026.04.22 | ₩4,627 | ₩4,707 | ₩4,580 | ₩4,654 | +0.58% | 294.8만 |
|---|
| 2026.04.21 | ₩4,774 | ₩4,882 | ₩4,546 | ₩4,573 | -4.21% | 325.1만 |
|---|
| 2026.04.20 | ₩4,627 | ₩4,801 | ₩4,546 | ₩4,774 | +3.19% | 216.2만 |
|---|
| 2026.04.17 | ₩4,761 | ₩4,824 | ₩4,587 | ₩4,694 | -1.41% | 286.9만 |
|---|
| 2026.04.16 | ₩4,560 | ₩4,761 | ₩4,493 | ₩4,707 | +3.24% | 258.1만 |
|---|
| 2026.04.15 | ₩4,466 | ₩4,587 | ₩4,406 | ₩4,560 | +2.10% | 208만 |
|---|
| 2026.04.14 | ₩4,359 | ₩4,453 | ₩4,332 | ₩4,412 | +1.23% | 199.1만 |
|---|
| 2026.04.13 | ₩4,332 | ₩4,399 | ₩4,265 | ₩4,332 | 0.00% | 212.3만 |
|---|
| 2026.04.10 | ₩4,546 | ₩4,573 | ₩4,318 | ₩4,345 | -4.42% | 193.7만 |
|---|
| 2026.04.09 | ₩4,493 | ₩4,614 | ₩4,439 | ₩4,533 | +0.90% | 198.9만 |
|---|
| 2026.04.08 | ₩4,667 | ₩4,748 | ₩4,500 | ₩4,520 | -3.16% | 169.6만 |
|---|
| 2026.04.07 | ₩4,479 | ₩4,627 | ₩4,365 | ₩4,533 | +1.20% | 204만 |
|---|
| 2026.04.06 | ₩4,479 | ₩4,667 | ₩4,426 | ₩4,466 | -0.30% | 236.1만 |
|---|
| 2026.04.02 | ₩4,158 | ₩4,486 | ₩4,117 | ₩4,479 | +7.74% | 273.7만 |
|---|
| 2026.04.01 | ₩4,211 | ₩4,332 | ₩4,158 | ₩4,184 | -0.64% | 211.2만 |
|---|
| 2026.03.31 | ₩3,997 | ₩4,184 | ₩3,956 | ₩4,131 | +3.36% | 329.1만 |
|---|
| 2026.03.30 | ₩4,064 | ₩4,064 | ₩3,849 | ₩3,862 | -4.95% | 311.6만 |
|---|
| 2026.03.27 | ₩4,238 | ₩4,278 | ₩4,050 | ₩4,050 | -4.43% | 267.5만 |
|---|
| 2026.03.26 | ₩4,372 | ₩4,466 | ₩4,278 | ₩4,292 | -1.84% | 219.5만 |
|---|
| 2026.03.25 | ₩4,426 | ₩4,540 | ₩4,339 | ₩4,439 | +0.30% | 437만 |
|---|
| 2026.03.24 | ₩4,520 | ₩4,573 | ₩4,332 | ₩4,345 | -3.86% | 334.5만 |
|---|
| 2026.03.23 | ₩4,560 | ₩4,734 | ₩4,439 | ₩4,614 | +1.18% | 344.9만 |
|---|
| 2026.03.20 | ₩4,600 | ₩4,721 | ₩4,439 | ₩4,479 | -2.62% | 1252.4만 |
|---|
| 2026.03.19 | ₩4,533 | ₩4,707 | ₩4,479 | ₩4,587 | +1.18% | 268.7만 |
|---|
| 2026.03.18 | ₩4,694 | ₩4,721 | ₩4,506 | ₩4,587 | -2.29% | 347.7만 |
|---|
| 2026.03.17 | ₩4,868 | ₩4,976 | ₩4,714 | ₩4,734 | -2.75% | 253.2만 |
|---|
| 2026.03.16 | ₩4,828 | ₩4,935 | ₩4,748 | ₩4,855 | +0.56% | 265만 |
|---|
| 2026.03.13 | ₩4,855 | ₩4,935 | ₩4,654 | ₩4,694 | -3.31% | 311.9만 |
|---|
| 2026.03.12 | ₩5,056 | ₩5,056 | ₩4,801 | ₩4,828 | -4.51% | 295.9만 |
|---|
| 2026.03.11 | ₩5,217 | ₩5,244 | ₩5,016 | ₩5,096 | -2.31% | 289만 |
|---|
| 2026.03.10 | ₩5,230 | ₩5,418 | ₩5,137 | ₩5,177 | -1.03% | 356.6만 |
|---|
| 2026.03.09 | ₩4,882 | ₩5,217 | ₩4,842 | ₩5,204 | +6.59% | 533.7만 |
|---|
| 2026.03.06 | ₩4,748 | ₩5,023 | ₩4,580 | ₩4,748 | 0.00% | 538.5만 |
|---|
| 2026.03.05 | ₩5,499 | ₩5,633 | ₩4,694 | ₩4,701 | -14.51% | 771만 |
|---|
| 2026.03.04 | ₩5,619 | ₩5,834 | ₩5,534 | ₩5,727 | +1.91% | 226.7만 |
|---|
| 2026.03.03 | ₩5,432 | ₩5,713 | ₩5,418 | ₩5,579 | +2.72% | 286.4만 |
|---|
| 2026.03.02 | ₩5,686 | ₩5,727 | ₩5,566 | ₩5,579 | -1.89% | 238.9만 |
|---|
| 2026.02.27 | ₩5,901 | ₩5,995 | ₩5,753 | ₩5,780 | -2.05% | 301.9만 |
|---|
| 2026.02.26 | ₩6,116 | ₩6,156 | ₩5,874 | ₩5,981 | -2.19% | 190.3만 |
|---|
| 2026.02.25 | ₩6,156 | ₩6,183 | ₩6,022 | ₩6,116 | -0.65% | 205.6만 |
|---|
| 2026.02.24 | ₩6,062 | ₩6,478 | ₩6,062 | ₩6,129 | +1.11% | 297.9만 |
|---|
| 2026.02.23 | ₩5,821 | ₩6,223 | ₩5,821 | ₩6,062 | +4.15% | 317.9만 |
|---|
| 2026.02.20 | ₩6,022 | ₩6,049 | ₩5,847 | ₩5,874 | -2.45% | 413.7만 |
|---|
| 2026.02.19 | ₩5,995 | ₩6,075 | ₩5,727 | ₩6,022 | +0.45% | 327.5만 |
|---|
| 2026.02.18 | ₩6,035 | ₩6,102 | ₩5,921 | ₩5,981 | -0.89% | 282.9만 |
|---|
| 2026.02.17 | ₩6,089 | ₩6,223 | ₩6,008 | ₩6,035 | -0.88% | 188.5만 |
|---|
| 2026.02.13 | ₩6,196 | ₩6,370 | ₩6,075 | ₩6,075 | -1.95% | 388.8만 |
|---|
| 2026.02.12 | ₩6,236 | ₩6,303 | ₩5,995 | ₩6,129 | -1.72% | 223.7만 |
|---|
| 2026.02.11 | ₩6,330 | ₩6,364 | ₩6,089 | ₩6,209 | -1.91% | 186.7만 |
|---|
| 2026.02.10 | ₩6,303 | ₩6,478 | ₩6,196 | ₩6,236 | -1.06% | 214.1만 |
|---|
| 2026.02.09 | ₩6,505 | ₩6,652 | ₩6,236 | ₩6,290 | -3.30% | 372.3만 |
|---|
| 2026.02.06 | ₩6,706 | ₩6,820 | ₩6,491 | ₩6,531 | -2.60% | 384.6만 |
|---|
| 2026.02.05 | ₩6,826 | ₩7,081 | ₩6,545 | ₩6,598 | -3.34% | 397.3만 |
|---|
| 2026.02.04 | ₩7,336 | ₩7,417 | ₩6,820 | ₩6,880 | -6.22% | 355.8만 |
|---|
| 2026.02.03 | ₩7,437 | ₩7,564 | ₩6,981 | ₩7,336 | -1.35% | 456.6만 |
|---|
| 2026.02.02 | ₩7,457 | ₩7,712 | ₩7,054 | ₩7,443 | -0.18% | 517.6만 |
|---|
| 2026.01.30 | ₩6,773 | ₩7,584 | ₩6,746 | ₩7,510 | +10.89% | 628.1만 |
|---|
| 2026.01.29 | ₩7,001 | ₩7,363 | ₩6,746 | ₩6,840 | -2.30% | 409만 |
|---|
| 2026.01.28 | ₩7,953 | ₩8,530 | ₩6,759 | ₩6,867 | -13.66% | 1308만 |
|---|
| 2026.01.27 | ₩7,564 | ₩8,342 | ₩7,510 | ₩8,288 | +9.57% | 578.9만 |
|---|
| 2026.01.26 | ₩7,376 | ₩7,631 | ₩6,961 | ₩7,591 | +2.91% | 573.7만 |
|---|
| 2026.01.23 | ₩7,242 | ₩8,637 | ₩7,163 | ₩7,376 | +1.85% | 1550.7만 |
|---|
| 2026.01.22 | ₩6,236 | ₩7,242 | ₩6,236 | ₩7,215 | +15.70% | 819.5만 |
|---|
| 2026.01.21 | ₩5,700 | ₩6,203 | ₩5,619 | ₩6,196 | +8.71% | 390.9만 |
|---|
| 2026.01.20 | ₩5,499 | ₩5,713 | ₩5,405 | ₩5,673 | +3.17% | 451.7만 |
|---|
| 2026.01.16 | ₩5,767 | ₩5,861 | ₩5,593 | ₩5,686 | -1.40% | 259.8만 |
|---|
| 2026.01.15 | ₩5,566 | ₩5,901 | ₩5,432 | ₩5,686 | +2.17% | 455.4만 |
|---|
| 2026.01.14 | ₩5,365 | ₩5,639 | ₩5,338 | ₩5,606 | +4.50% | 326.7만 |
|---|
| 2026.01.13 | ₩5,418 | ₩5,492 | ₩5,311 | ₩5,378 | -0.74% | 260.4만 |
|---|
| 2026.01.12 | ₩5,472 | ₩5,532 | ₩5,365 | ₩5,432 | -0.74% | 276.4만 |
|---|
| 2026.01.09 | ₩5,525 | ₩5,606 | ₩5,344 | ₩5,391 | -2.43% | 307.5만 |
|---|
| 2026.01.08 | ₩5,566 | ₩5,656 | ₩5,391 | ₩5,472 | -1.69% | 384.3만 |
|---|
| 2026.01.07 | ₩5,365 | ₩5,847 | ₩5,338 | ₩5,619 | +4.75% | 728.7만 |
|---|
| 2026.01.06 | ₩5,475 | ₩5,606 | ₩5,177 | ₩5,311 | -2.99% | 565.1만 |
|---|
| 2026.01.05 | ₩5,492 | ₩6,075 | ₩5,311 | ₩5,485 | -0.12% | 2700.7만 |
|---|
| 2026.01.02 | ₩4,855 | ₩4,909 | ₩4,667 | ₩4,707 | -3.04% | 356.7만 |
|---|
| 2025.12.31 | ₩4,828 | ₩4,862 | ₩4,721 | ₩4,842 | +0.28% | 429.3만 |
|---|
| 2025.12.30 | ₩4,935 | ₩4,989 | ₩4,828 | ₩4,842 | -1.90% | 315.8만 |
|---|
| 2025.12.29 | ₩5,150 | ₩5,150 | ₩4,895 | ₩4,935 | -4.17% | 452.9만 |
|---|
| 2025.12.26 | ₩5,324 | ₩5,351 | ₩5,150 | ₩5,177 | -2.77% | 292.4만 |
|---|
| 2025.12.24 | ₩5,432 | ₩5,512 | ₩5,324 | ₩5,338 | -1.73% | 208만 |
|---|
| 2025.12.23 | ₩5,499 | ₩5,579 | ₩5,338 | ₩5,365 | -2.44% | 444.1만 |
|---|
| 2025.12.22 | ₩5,311 | ₩5,968 | ₩5,298 | ₩5,552 | +4.55% | 687.9만 |
|---|
| 2025.12.19 | ₩6,142 | ₩6,156 | ₩5,137 | ₩5,230 | -14.85% | 2252.8만 |
|---|
| 2025.12.18 | ₩7,014 | ₩7,081 | ₩6,733 | ₩6,773 | -3.44% | 286만 |
|---|
| 2025.12.17 | ₩6,739 | ₩7,195 | ₩6,733 | ₩6,826 | +1.29% | 287.7만 |
|---|
| 2025.12.16 | ₩7,001 | ₩7,075 | ₩6,598 | ₩6,746 | -3.64% | 461.4만 |
|---|
| 2025.12.15 | ₩7,095 | ₩7,376 | ₩6,934 | ₩7,081 | -0.19% | 370.8만 |
|---|
| 2025.12.12 | ₩7,235 | ₩8,087 | ₩7,041 | ₩7,068 | -2.32% | 638.2만 |
|---|
| 2025.12.11 | ₩7,242 | ₩7,551 | ₩7,121 | ₩7,162 | -1.11% | 278.6만 |
|---|
| 2025.12.10 | ₩7,363 | ₩7,457 | ₩7,182 | ₩7,282 | -1.09% | 335.5만 |
|---|
| 2025.12.09 | ₩7,631 | ₩7,819 | ₩7,195 | ₩7,403 | -2.99% | 480.8만 |
|---|
| 2025.12.08 | ₩7,175 | ₩7,698 | ₩6,739 | ₩7,524 | +4.86% | 554.9만 |
|---|
| 2025.12.05 | ₩7,121 | ₩7,296 | ₩6,961 | ₩7,028 | -1.32% | 258.4만 |
|---|
| 2025.12.04 | ₩6,826 | ₩7,323 | ₩6,706 | ₩7,121 | +4.32% | 311.3만 |
|---|
| 2025.12.03 | ₩6,464 | ₩6,907 | ₩6,303 | ₩6,853 | +6.02% | 256.6만 |
|---|
| 2025.12.02 | ₩6,706 | ₩6,706 | ₩6,370 | ₩6,384 | -4.80% | 302.1만 |
|---|
| 2025.12.01 | ₩6,813 | ₩6,860 | ₩6,344 | ₩6,612 | -2.95% | 439.4만 |
|---|
| 2025.11.28 | ₩6,987 | ₩7,148 | ₩6,907 | ₩7,054 | +0.96% | 212만 |
|---|
| 2025.11.26 | ₩6,853 | ₩7,121 | ₩6,840 | ₩6,934 | +1.17% | 256.1만 |
|---|
| 2025.11.25 | ₩6,840 | ₩7,041 | ₩6,679 | ₩6,893 | +0.78% | 332.6만 |
|---|
| 2025.11.24 | ₩6,471 | ₩6,961 | ₩6,432 | ₩6,840 | +5.70% | 468.4만 |
|---|
| 2025.11.21 | ₩5,981 | ₩6,545 | ₩5,955 | ₩6,451 | +7.85% | 348.1만 |
|---|
| 2025.11.20 | ₩6,263 | ₩6,310 | ₩5,901 | ₩5,995 | -4.28% | 299.5만 |
|---|
| 2025.11.19 | ₩6,089 | ₩6,370 | ₩6,049 | ₩6,156 | +1.10% | 403.1만 |
|---|
| 2025.11.18 | ₩5,579 | ₩6,342 | ₩5,487 | ₩6,236 | +11.78% | 433.4만 |
|---|
| 2025.11.17 | ₩5,552 | ₩5,658 | ₩5,458 | ₩5,619 | +1.21% | 231.4만 |
|---|
| 2025.11.14 | ₩5,298 | ₩5,666 | ₩5,298 | ₩5,593 | +5.57% | 262.8만 |
|---|
| 2025.11.13 | ₩5,606 | ₩5,654 | ₩5,405 | ₩5,445 | -2.87% | 243.4만 |
|---|
| 2025.11.12 | ₩5,767 | ₩5,834 | ₩5,519 | ₩5,673 | -1.63% | 237.4만 |
|---|
| 2025.11.11 | ₩5,713 | ₩5,780 | ₩5,552 | ₩5,740 | +0.47% | 297.7만 |
|---|
| 2025.11.10 | ₩5,633 | ₩5,847 | ₩5,445 | ₩5,713 | +1.43% | 603.8만 |
|---|
| 2025.11.07 | ₩5,257 | ₩5,579 | ₩5,063 | ₩5,512 | +4.85% | 425.8만 |
|---|
| 2025.11.06 | ₩5,123 | ₩5,519 | ₩5,043 | ₩5,284 | +3.14% | 424.9만 |
|---|
| 2025.11.05 | ₩5,029 | ₩5,137 | ₩5,002 | ₩5,029 | 0.00% | 264.8만 |
|---|
| 2025.11.04 | ₩5,217 | ₩5,338 | ₩5,016 | ₩5,043 | -3.34% | 317.5만 |
|---|
| 2025.11.03 | ₩5,405 | ₩5,432 | ₩5,264 | ₩5,311 | -1.74% | 218.9만 |
|---|
| 2025.10.31 | ₩5,700 | ₩5,700 | ₩5,351 | ₩5,432 | -4.71% | 244.7만 |
|---|
| 2025.10.30 | ₩5,432 | ₩5,700 | ₩5,391 | ₩5,458 | +0.49% | 402.4만 |
|---|
| 2025.10.29 | ₩5,445 | ₩5,458 | ₩5,271 | ₩5,365 | -1.48% | 231만 |
|---|
| 2025.10.28 | ₩5,566 | ₩5,566 | ₩5,418 | ₩5,445 | -2.17% | 174.6만 |
|---|
| 2025.10.27 | ₩5,351 | ₩5,566 | ₩5,351 | ₩5,552 | +3.76% | 292.2만 |
|---|
| 2025.10.24 | ₩5,365 | ₩5,499 | ₩5,284 | ₩5,298 | -1.25% | 193.2만 |
|---|
| 2025.10.23 | ₩5,230 | ₩5,418 | ₩5,230 | ₩5,311 | +1.54% | 194.5만 |
|---|
| 2025.10.22 | ₩5,365 | ₩5,365 | ₩5,130 | ₩5,230 | -2.50% | 269.9만 |
|---|
| 2025.10.21 | ₩5,338 | ₩5,499 | ₩5,298 | ₩5,418 | +1.51% | 228.5만 |
|---|
| 2025.10.20 | ₩5,184 | ₩5,445 | ₩5,177 | ₩5,365 | +3.49% | 301.3만 |
|---|
| 2025.10.17 | ₩5,163 | ₩5,277 | ₩5,076 | ₩5,137 | -0.52% | 213.4만 |
|---|
| 2025.10.16 | ₩5,365 | ₩5,566 | ₩5,204 | ₩5,217 | -2.75% | 282.6만 |
|---|
| 2025.10.15 | ₩5,338 | ₩5,512 | ₩5,291 | ₩5,365 | +0.50% | 227.7만 |
|---|
| 2025.10.14 | ₩5,257 | ₩5,365 | ₩5,123 | ₩5,324 | +1.28% | 201.1만 |
|---|
| 2025.10.13 | ₩5,257 | ₩5,418 | ₩5,163 | ₩5,365 | +2.04% | 309.9만 |
|---|
| 2025.10.10 | ₩5,405 | ₩5,512 | ₩5,230 | ₩5,257 | -2.73% | 265만 |
|---|