시장 데이터를 불러오는 중
전체 종목
아마타 파마슈티컬스 과거 주가
Armata Pharmaceuticals, Inc. Common Stock · ARMP · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Armata Pharmaceuticals, Inc. Common Stock · ARMP · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,226 | ₩5,293 | ₩4,851 | ₩4,864 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,079 | ₩5,239 | ₩4,811 | ₩5,172 | +1.85% | 7만 |
| 2026.10.07 | ₩5,132 | ₩5,454 | ₩4,985 | ₩5,105 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,945 | ₩5,266 | ₩4,904 | ₩5,159 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,744 | ₩4,931 | ₩4,703 | ₩4,904 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,556 | ₩4,757 | ₩4,449 | ₩4,717 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,918 | ₩5,065 | ₩4,395 | ₩4,435 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,784 | ₩5,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,918 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,012 | ₩5,012 | ₩4,717 | ₩4,811 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,904 | ₩5,159 | ₩4,757 | ₩5,065 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,824 | ₩5,105 | ₩4,770 | ₩5,012 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,958 | ₩5,132 | ₩4,730 | ₩4,851 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,628 | ₩5,762 | ₩4,824 | ₩4,878 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,722 | ₩6,110 | ₩5,548 | ₩5,628 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,682 | ₩5,842 | ₩5,494 | ₩5,708 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,454 | ₩5,896 | ₩5,360 | ₩5,601 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,789 | ₩5,789 | ₩5,481 | ₩5,494 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,896 | ₩5,950 | ₩5,347 | ₩5,454 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,022 | ₩7,169 | ₩5,668 | ₩5,896 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,268 | ₩8,898 | ₩6,338 | ₩7,437 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,102 | ₩7,437 | ₩7,049 | ₩7,209 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,223 | ₩7,692 | ₩6,861 | ₩7,008 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,719 | ₩7,759 | ₩7,236 | ₩7,250 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,719 | ₩7,879 | ₩7,491 | ₩7,799 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,357 | ₩7,866 | ₩7,343 | ₩7,826 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,531 | ₩6,968 | ₩7,397 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,183 | ₩7,531 | ₩7,062 | ₩7,410 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,384 | ₩7,611 | ₩6,955 | ₩7,075 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,169 | ₩7,397 | ₩6,941 | ₩7,384 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,196 | ₩7,303 | ₩6,687 | ₩7,196 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,263 | ₩7,330 | ₩6,338 | ₩7,276 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,491 | ₩7,491 | ₩7,102 | ₩7,303 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩7,008 | ₩7,638 | ₩7,008 | ₩7,451 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,834 | ₩7,049 | ₩6,512 | ₩6,928 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,923 | ₩6,834 | ₩5,923 | ₩6,834 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,673 | ₩6,928 | ₩5,521 | ₩5,923 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,177 | ₩6,834 | ₩6,177 | ₩6,794 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,950 | ₩6,258 | ₩5,950 | ₩6,110 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,084 | ₩6,231 | ₩5,722 | ₩6,003 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,419 | ₩6,606 | ₩5,896 | ₩6,110 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,789 | ₩6,754 | ₩5,789 | ₩6,459 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,708 | ₩5,923 | ₩5,306 | ₩5,775 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,164 | ₩6,512 | ₩5,548 | ₩5,695 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,593 | ₩6,593 | ₩6,057 | ₩6,164 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,298 | ₩6,539 | ₩6,191 | ₩6,311 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,258 | ₩6,405 | ₩6,164 | ₩6,298 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,285 | ₩6,365 | ₩6,043 | ₩6,298 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,821 | ₩7,638 | ₩6,218 | ₩6,271 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,084 | ₩6,888 | ₩6,084 | ₩6,767 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,378 | ₩6,486 | ₩6,057 | ₩6,084 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,191 | ₩6,687 | ₩5,963 | ₩6,405 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,298 | ₩6,646 | ₩6,110 | ₩6,124 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,901 | ₩6,901 | ₩6,177 | ₩6,338 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,244 | ₩6,995 | ₩5,842 | ₩6,901 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,075 | ₩7,089 | ₩6,231 | ₩6,244 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,955 | ₩7,370 | ₩6,928 | ₩6,995 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,821 | ₩7,169 | ₩6,539 | ₩7,022 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,512 | ₩7,035 | ₩6,191 | ₩6,915 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,137 | ₩7,236 | ₩6,137 | ₩6,781 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,105 | ₩6,097 | ₩5,092 | ₩6,043 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,400 | ₩5,561 | ₩4,663 | ₩5,038 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,320 | ₩5,481 | ₩5,172 | ₩5,347 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,427 | ₩5,574 | ₩5,172 | ₩5,253 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,749 | ₩5,762 | ₩5,226 | ₩5,320 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,432 | ₩6,593 | ₩5,574 | ₩5,708 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,767 | ₩7,022 | ₩6,419 | ₩6,472 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,209 | ₩7,303 | ₩6,714 | ₩6,834 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,317 | ₩7,678 | ₩7,089 | ₩7,116 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,893 | ₩8,335 | ₩7,250 | ₩7,290 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,906 | ₩8,362 | ₩7,638 | ₩7,893 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,750 | ₩8,750 | ₩7,826 | ₩7,879 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,616 | ₩8,938 | ₩8,509 | ₩8,683 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,822 | ₩9,822 | ₩8,241 | ₩8,657 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,804 | ₩10,224 | ₩8,804 | ₩9,916 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,849 | ₩10,090 | ₩8,710 | ₩8,710 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,246 | ₩9,916 | ₩8,724 | ₩9,849 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,715 | ₩9,849 | ₩8,549 | ₩9,394 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,648 | ₩9,648 | ₩9,206 | ₩9,206 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,541 | ₩9,648 | ₩9,219 | ₩9,487 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,260 | ₩9,581 | ₩9,059 | ₩9,461 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,313 | ₩9,474 | ₩8,536 | ₩9,099 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,023 | ₩10,238 | ₩9,246 | ₩9,260 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,822 | ₩10,707 | ₩9,461 | ₩10,157 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,050 | ₩10,787 | ₩9,688 | ₩10,010 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,653 | ₩10,653 | ₩9,876 | ₩10,131 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,265 | ₩10,720 | ₩8,992 | ₩10,425 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,050 | ₩10,358 | ₩9,648 | ₩10,144 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,358 | ₩10,640 | ₩9,581 | ₩10,050 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,238 | ₩10,881 | ₩10,184 | ₩10,305 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,586 | ₩10,626 | ₩10,037 | ₩10,171 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,519 | ₩10,921 | ₩10,425 | ₩10,613 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,948 | ₩11,176 | ₩10,265 | ₩10,452 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,894 | ₩11,256 | ₩10,680 | ₩10,948 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,626 | ₩11,337 | ₩10,224 | ₩10,881 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,801 | ₩11,189 | ₩10,600 | ₩10,680 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,189 | ₩11,953 | ₩10,720 | ₩10,948 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,189 | ₩11,390 | ₩10,854 | ₩11,203 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,734 | ₩11,189 | ₩10,050 | ₩11,028 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,095 | ₩12,047 | ₩10,010 | ₩10,881 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,077 | ₩11,913 | ₩9,380 | ₩11,337 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,720 | ₩10,814 | ₩9,581 | ₩10,184 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,988 | ₩11,538 | ₩10,050 | ₩10,787 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,658 | ₩12,060 | ₩10,841 | ₩10,988 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,993 | ₩12,355 | ₩11,484 | ₩11,819 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,618 | ₩12,596 | ₩10,921 | ₩12,060 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,256 | ₩12,248 | ₩10,948 | ₩11,819 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,208 | ₩12,395 | ₩11,122 | ₩11,122 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,288 | ₩12,784 | ₩10,881 | ₩12,261 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,971 | ₩12,971 | ₩12,060 | ₩12,141 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,387 | ₩14,673 | ₩12,543 | ₩12,543 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,899 | ₩14,539 | ₩11,765 | ₩13,199 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,347 | ₩13,749 | ₩11,913 | ₩11,913 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,864 | ₩13,990 | ₩12,636 | ₩13,373 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,945 | ₩14,539 | ₩12,288 | ₩12,797 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,182 | ₩16,321 | ₩12,301 | ₩13,079 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,844 | ₩17,393 | ₩12,864 | ₩14,740 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,117 | ₩18,224 | ₩17,246 | ₩17,313 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,305 | ₩19,082 | ₩17,769 | ₩18,130 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,073 | ₩20,073 | ₩17,688 | ₩18,640 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,750 | ₩19,939 | ₩16,750 | ₩19,832 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,544 | ₩17,005 | ₩15,129 | ₩16,750 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,249 | ₩15,893 | ₩15,035 | ₩15,410 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,112 | ₩17,112 | ₩15,196 | ₩15,249 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,246 | ₩17,661 | ₩16,147 | ₩16,161 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,214 | ₩17,715 | ₩15,665 | ₩17,259 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,754 | ₩16,496 | ₩14,754 | ₩15,665 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,263 | ₩15,263 | ₩14,486 | ₩14,901 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,080 | ₩16,455 | ₩14,285 | ₩15,450 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,080 | ₩16,777 | ₩15,866 | ₩16,241 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,459 | ₩16,080 | ₩13,802 | ₩16,013 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,030 | ₩16,241 | ₩13,762 | ₩14,137 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,151 | ₩14,378 | ₩13,641 | ₩13,641 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,735 | ₩14,566 | ₩13,481 | ₩14,151 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,645 | ₩13,722 | ₩11,618 | ₩13,722 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,216 | ₩12,221 | ₩11,216 | ₩11,511 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,181 | ₩12,181 | ₩11,055 | ₩11,216 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,868 | ₩12,744 | ₩10,318 | ₩12,529 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,323 | ₩12,757 | ₩11,136 | ₩11,538 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,747 | ₩12,047 | ₩10,720 | ₩11,002 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,122 | ₩11,524 | ₩10,090 | ₩10,841 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,774 | ₩11,270 | ₩9,956 | ₩11,243 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,176 | ₩11,564 | ₩10,653 | ₩11,109 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,931 | ₩12,931 | ₩11,417 | ₩11,444 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,985 | ₩13,400 | ₩12,837 | ₩12,878 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,258 | ₩14,258 | ₩12,663 | ₩12,985 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,338 | ₩15,182 | ₩13,883 | ₩14,124 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,651 | ₩15,651 | ₩13,749 | ₩14,244 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,053 | ₩16,053 | ₩15,062 | ₩15,410 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,799 | ₩16,080 | ₩15,477 | ₩16,027 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,097 | ₩15,558 | ₩13,574 | ₩15,558 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,486 | ₩15,182 | ₩13,387 | ₩14,204 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,544 | ₩15,625 | ₩14,445 | ₩14,687 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,740 | ₩15,745 | ₩14,633 | ₩15,558 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,397 | ₩15,397 | ₩14,325 | ₩15,223 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,579 | ₩15,464 | ₩13,387 | ₩15,303 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,539 | ₩15,826 | ₩14,070 | ₩14,419 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,963 | ₩14,512 | ₩13,481 | ₩14,512 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,335 | ₩16,388 | ₩13,467 | ₩14,244 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,065 | ₩15,946 | ₩12,971 | ₩15,893 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,765 | ₩12,851 | ₩11,605 | ₩12,784 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,203 | ₩11,698 | ₩11,189 | ₩11,698 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,921 | ₩11,377 | ₩10,801 | ₩11,243 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,760 | ₩11,189 | ₩10,760 | ₩10,841 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,948 | ₩10,948 | ₩10,519 | ₩10,921 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,827 | ₩11,028 | ₩10,385 | ₩10,921 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,814 | ₩11,203 | ₩10,452 | ₩11,042 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,988 | ₩10,988 | ₩10,291 | ₩10,720 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,439 | ₩11,256 | ₩10,278 | ₩10,894 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,479 | ₩10,720 | ₩9,970 | ₩10,479 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,868 | ₩10,868 | ₩10,318 | ₩10,318 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,814 | ₩10,854 | ₩10,211 | ₩10,827 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,492 | ₩11,015 | ₩10,332 | ₩10,854 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,171 | ₩10,399 | ₩9,581 | ₩10,385 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,032 | ₩10,452 | ₩8,469 | ₩10,372 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,911 | ₩9,313 | ₩8,630 | ₩8,978 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,898 | ₩9,139 | ₩8,201 | ₩8,898 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,764 | ₩8,898 | ₩8,228 | ₩8,657 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,161 | ₩8,844 | ₩8,161 | ₩8,831 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,040 | ₩8,469 | ₩7,705 | ₩8,201 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,174 | ₩8,241 | ₩7,772 | ₩8,040 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,040 | ₩8,536 | ₩8,040 | ₩8,295 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,188 | ₩8,482 | ₩7,839 | ₩8,013 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,268 | ₩8,281 | ₩7,692 | ₩7,920 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,509 | ₩8,791 | ₩8,255 | ₩8,576 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,745 | ₩9,005 | ₩7,585 | ₩8,549 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,496 | ₩8,496 | ₩7,611 | ₩7,638 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,831 | ₩9,139 | ₩7,812 | ₩8,509 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,487 | ₩10,064 | ₩7,893 | ₩8,951 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,600 | ₩10,600 | ₩9,219 | ₩9,447 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,951 | ₩10,653 | ₩8,858 | ₩10,573 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩8,000 | ₩8,951 | ₩8,000 | ₩8,951 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,549 | ₩8,777 | ₩7,866 | ₩7,866 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,831 | ₩8,831 | ₩8,456 | ₩8,509 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,831 | ₩8,831 | ₩8,549 | ₩8,791 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,335 | ₩8,496 | ₩8,147 | ₩8,415 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,576 | ₩8,657 | ₩8,188 | ₩8,362 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,844 | ₩8,844 | ₩8,415 | ₩8,523 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,576 | ₩8,831 | ₩8,496 | ₩8,817 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,241 | ₩8,590 | ₩8,161 | ₩8,590 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,362 | ₩8,415 | ₩8,174 | ₩8,415 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,241 | ₩8,764 | ₩7,920 | ₩8,536 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,290 | ₩8,469 | ₩6,740 | ₩8,255 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,767 | ₩7,370 | ₩6,767 | ₩7,236 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,357 | ₩7,692 | ₩7,089 | ₩7,585 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,322 | ₩8,429 | ₩7,397 | ₩7,665 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,745 | ₩8,563 | ₩7,745 | ₩8,255 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,987 | ₩8,281 | ₩7,598 | ₩7,906 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,745 | ₩8,161 | ₩7,705 | ₩7,732 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,973 | ₩8,067 | ₩7,357 | ₩7,598 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,384 | ₩8,281 | ₩7,370 | ₩8,228 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,491 | ₩7,879 | ₩7,357 | ₩7,370 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,906 | ₩8,161 | ₩7,544 | ₩7,544 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,571 | ₩8,000 | ₩7,397 | ₩7,960 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,156 | ₩8,027 | ₩7,156 | ₩8,027 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,804 | ₩9,005 | ₩6,982 | ₩7,116 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,447 | ₩9,715 | ₩8,871 | ₩9,072 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,675 | ₩9,889 | ₩9,447 | ₩9,822 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,729 | ₩9,916 | ₩9,514 | ₩9,675 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,447 | ₩9,715 | ₩9,126 | ₩9,514 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,394 | ₩9,581 | ₩9,139 | ₩9,193 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,461 | ₩9,581 | ₩8,965 | ₩9,420 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,876 | ₩9,970 | ₩8,737 | ₩9,581 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,380 | ₩9,849 | ₩9,380 | ₩9,782 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,817 | ₩9,648 | ₩8,750 | ₩9,219 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,608 | ₩9,715 | ₩7,812 | ₩8,992 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,549 | ₩9,809 | ₩8,040 | ₩9,809 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,496 | ₩8,858 | ₩8,094 | ₩8,549 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,978 | ₩9,286 | ₩8,590 | ₩8,965 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,335 | ₩9,059 | ₩8,214 | ₩9,045 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,054 | ₩9,233 | ₩7,786 | ₩8,322 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,625 | ₩7,906 | ₩7,250 | ₩7,745 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,477 | ₩7,946 | ₩7,236 | ₩7,692 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,566 | ₩8,523 | ₩6,566 | ₩7,585 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,271 | ₩6,740 | ₩6,244 | ₩6,486 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,566 | ₩6,566 | ₩6,231 | ₩6,472 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,807 | ₩6,807 | ₩6,298 | ₩6,579 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,861 | ₩7,209 | ₩6,646 | ₩6,646 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,807 | ₩7,491 | ₩6,646 | ₩7,317 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,089 | ₩7,357 | ₩6,539 | ₩6,687 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩8,000 | ₩8,094 | ₩6,968 | ₩7,062 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,737 | ₩8,965 | ₩7,839 | ₩8,121 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩8,000 | ₩9,514 | ₩6,781 | ₩9,514 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,690 | ₩21,896 | ₩4,650 | ₩9,447 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,677 | ₩4,690 | ₩4,623 | ₩4,650 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,583 | ₩4,690 | ₩4,556 | ₩4,663 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,677 | ₩4,677 | ₩4,556 | ₩4,556 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,623 | ₩4,690 | ₩4,422 | ₩4,677 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,248 | ₩4,690 | ₩4,208 | ₩4,569 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,449 | ₩4,449 | ₩4,275 | ₩4,395 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,422 | ₩4,422 | ₩4,234 | ₩4,422 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,275 | ₩4,409 | ₩4,248 | ₩4,248 | -0.63% | 1.1만 |
|---|