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 | ₩5,216 | ₩5,283 | ₩4,841 | ₩4,855 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,069 | ₩5,229 | ₩4,801 | ₩5,162 | +1.85% | 7만 |
| 2026.10.07 | ₩5,122 | ₩5,443 | ₩4,975 | ₩5,095 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,935 | ₩5,256 | ₩4,895 | ₩5,149 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,734 | ₩4,922 | ₩4,694 | ₩4,895 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,547 | ₩4,748 | ₩4,440 | ₩4,708 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,908 | ₩5,055 | ₩4,387 | ₩4,427 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,774 | ₩5,002 | ₩4,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,908 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,002 | ₩5,002 | ₩4,708 | ₩4,801 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,895 | ₩5,149 | ₩4,748 | ₩5,055 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,815 | ₩5,095 | ₩4,761 | ₩5,002 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,948 | ₩5,122 | ₩4,721 | ₩4,841 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,617 | ₩5,751 | ₩4,815 | ₩4,868 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,711 | ₩6,098 | ₩5,537 | ₩5,617 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,671 | ₩5,831 | ₩5,483 | ₩5,697 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,443 | ₩5,885 | ₩5,350 | ₩5,590 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,778 | ₩5,778 | ₩5,470 | ₩5,483 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,885 | ₩5,938 | ₩5,336 | ₩5,443 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,008 | ₩7,155 | ₩5,657 | ₩5,885 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,252 | ₩8,880 | ₩6,326 | ₩7,423 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,088 | ₩7,423 | ₩7,035 | ₩7,195 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,209 | ₩7,677 | ₩6,847 | ₩6,995 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,703 | ₩7,743 | ₩7,222 | ₩7,235 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,703 | ₩7,864 | ₩7,476 | ₩7,784 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,342 | ₩7,850 | ₩7,329 | ₩7,810 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,396 | ₩7,516 | ₩6,954 | ₩7,382 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,168 | ₩7,516 | ₩7,048 | ₩7,396 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,369 | ₩7,596 | ₩6,941 | ₩7,061 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,155 | ₩7,382 | ₩6,928 | ₩7,369 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,182 | ₩7,289 | ₩6,674 | ₩7,182 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,249 | ₩7,316 | ₩6,326 | ₩7,262 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,476 | ₩7,476 | ₩7,088 | ₩7,289 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩6,995 | ₩7,623 | ₩6,995 | ₩7,436 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,821 | ₩7,035 | ₩6,500 | ₩6,914 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,911 | ₩6,821 | ₩5,911 | ₩6,821 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,660 | ₩6,914 | ₩5,510 | ₩5,911 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,165 | ₩6,821 | ₩6,165 | ₩6,781 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,938 | ₩6,246 | ₩5,938 | ₩6,098 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,072 | ₩6,219 | ₩5,711 | ₩5,992 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,406 | ₩6,593 | ₩5,885 | ₩6,098 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,778 | ₩6,740 | ₩5,778 | ₩6,446 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,697 | ₩5,911 | ₩5,296 | ₩5,764 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,152 | ₩6,500 | ₩5,537 | ₩5,684 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,580 | ₩6,580 | ₩6,045 | ₩6,152 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,286 | ₩6,526 | ₩6,179 | ₩6,299 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,246 | ₩6,393 | ₩6,152 | ₩6,286 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,272 | ₩6,353 | ₩6,032 | ₩6,286 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,807 | ₩7,623 | ₩6,205 | ₩6,259 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,072 | ₩6,874 | ₩6,072 | ₩6,754 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,366 | ₩6,473 | ₩6,045 | ₩6,072 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,179 | ₩6,674 | ₩5,951 | ₩6,393 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,286 | ₩6,633 | ₩6,098 | ₩6,112 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,888 | ₩6,888 | ₩6,165 | ₩6,326 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,232 | ₩6,981 | ₩5,831 | ₩6,888 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,061 | ₩7,075 | ₩6,219 | ₩6,232 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,941 | ₩7,356 | ₩6,914 | ₩6,981 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,807 | ₩7,155 | ₩6,526 | ₩7,008 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,500 | ₩7,021 | ₩6,179 | ₩6,901 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,125 | ₩7,222 | ₩6,125 | ₩6,767 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,095 | ₩6,085 | ₩5,082 | ₩6,032 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,390 | ₩5,550 | ₩4,654 | ₩5,029 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,309 | ₩5,470 | ₩5,162 | ₩5,336 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,416 | ₩5,564 | ₩5,162 | ₩5,243 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,737 | ₩5,751 | ₩5,216 | ₩5,309 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,419 | ₩6,580 | ₩5,564 | ₩5,697 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,754 | ₩7,008 | ₩6,406 | ₩6,460 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,195 | ₩7,289 | ₩6,700 | ₩6,821 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,302 | ₩7,663 | ₩7,075 | ₩7,102 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,877 | ₩8,319 | ₩7,235 | ₩7,275 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,891 | ₩8,345 | ₩7,623 | ₩7,877 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,733 | ₩8,733 | ₩7,810 | ₩7,864 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,599 | ₩8,920 | ₩8,492 | ₩8,666 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,803 | ₩9,803 | ₩8,225 | ₩8,640 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,787 | ₩10,204 | ₩8,787 | ₩9,897 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,830 | ₩10,071 | ₩8,693 | ₩8,693 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,228 | ₩9,897 | ₩8,706 | ₩9,830 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,696 | ₩9,830 | ₩8,533 | ₩9,375 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,629 | ₩9,629 | ₩9,188 | ₩9,188 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,522 | ₩9,629 | ₩9,201 | ₩9,469 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,241 | ₩9,562 | ₩9,041 | ₩9,442 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,295 | ₩9,455 | ₩8,519 | ₩9,081 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,004 | ₩10,218 | ₩9,228 | ₩9,241 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,803 | ₩10,686 | ₩9,442 | ₩10,137 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,030 | ₩10,766 | ₩9,669 | ₩9,990 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,632 | ₩10,632 | ₩9,857 | ₩10,111 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,244 | ₩10,699 | ₩8,974 | ₩10,405 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,030 | ₩10,338 | ₩9,629 | ₩10,124 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,338 | ₩10,619 | ₩9,562 | ₩10,030 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,218 | ₩10,860 | ₩10,164 | ₩10,285 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,565 | ₩10,606 | ₩10,017 | ₩10,151 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,499 | ₩10,900 | ₩10,405 | ₩10,592 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,926 | ₩11,154 | ₩10,244 | ₩10,432 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,873 | ₩11,234 | ₩10,659 | ₩10,926 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,606 | ₩11,314 | ₩10,204 | ₩10,860 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,779 | ₩11,167 | ₩10,579 | ₩10,659 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,167 | ₩11,930 | ₩10,699 | ₩10,926 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,167 | ₩11,368 | ₩10,833 | ₩11,181 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,712 | ₩11,167 | ₩10,030 | ₩11,007 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,074 | ₩12,023 | ₩9,990 | ₩10,860 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,057 | ₩11,889 | ₩9,362 | ₩11,314 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,699 | ₩10,793 | ₩9,562 | ₩10,164 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,967 | ₩11,515 | ₩10,030 | ₩10,766 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,635 | ₩12,037 | ₩10,819 | ₩10,967 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,970 | ₩12,331 | ₩11,461 | ₩11,796 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,595 | ₩12,571 | ₩10,900 | ₩12,037 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,234 | ₩12,224 | ₩10,926 | ₩11,796 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,184 | ₩12,371 | ₩11,100 | ₩11,100 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,264 | ₩12,759 | ₩10,860 | ₩12,237 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,946 | ₩12,946 | ₩12,037 | ₩12,117 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,361 | ₩14,644 | ₩12,518 | ₩12,518 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,876 | ₩14,511 | ₩11,742 | ₩13,173 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,320 | ₩13,722 | ₩11,889 | ₩11,889 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,839 | ₩13,962 | ₩12,612 | ₩13,347 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,919 | ₩14,511 | ₩12,264 | ₩12,772 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,153 | ₩16,289 | ₩12,277 | ₩13,053 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,811 | ₩17,359 | ₩12,839 | ₩14,711 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,082 | ₩18,189 | ₩17,212 | ₩17,279 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,269 | ₩19,044 | ₩17,734 | ₩18,095 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,034 | ₩20,034 | ₩17,654 | ₩18,603 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,717 | ₩19,900 | ₩16,717 | ₩19,793 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,514 | ₩16,971 | ₩15,099 | ₩16,717 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,219 | ₩15,861 | ₩15,006 | ₩15,380 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,078 | ₩17,078 | ₩15,166 | ₩15,219 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,212 | ₩17,627 | ₩16,116 | ₩16,129 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,182 | ₩17,680 | ₩15,634 | ₩17,226 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,725 | ₩16,463 | ₩14,725 | ₩15,634 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,233 | ₩15,233 | ₩14,457 | ₩14,872 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,049 | ₩16,423 | ₩14,257 | ₩15,420 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,049 | ₩16,744 | ₩15,835 | ₩16,209 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,430 | ₩16,049 | ₩13,775 | ₩15,982 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,002 | ₩16,209 | ₩13,735 | ₩14,109 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,123 | ₩14,350 | ₩13,615 | ₩13,615 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,708 | ₩14,537 | ₩13,454 | ₩14,123 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,622 | ₩13,695 | ₩11,595 | ₩13,695 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,194 | ₩12,197 | ₩11,194 | ₩11,488 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,157 | ₩12,157 | ₩11,033 | ₩11,194 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,846 | ₩12,719 | ₩10,298 | ₩12,505 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,301 | ₩12,732 | ₩11,114 | ₩11,515 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,726 | ₩12,023 | ₩10,699 | ₩10,980 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,100 | ₩11,502 | ₩10,071 | ₩10,819 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,753 | ₩11,247 | ₩9,937 | ₩11,221 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,154 | ₩11,542 | ₩10,632 | ₩11,087 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,906 | ₩12,906 | ₩11,395 | ₩11,421 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,959 | ₩13,374 | ₩12,812 | ₩12,852 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,230 | ₩14,230 | ₩12,638 | ₩12,959 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,310 | ₩15,153 | ₩13,855 | ₩14,096 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,621 | ₩15,621 | ₩13,722 | ₩14,216 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,022 | ₩16,022 | ₩15,032 | ₩15,380 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,768 | ₩16,049 | ₩15,447 | ₩15,995 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,069 | ₩15,527 | ₩13,548 | ₩15,527 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,457 | ₩15,153 | ₩13,361 | ₩14,176 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,514 | ₩15,594 | ₩14,417 | ₩14,658 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,711 | ₩15,714 | ₩14,604 | ₩15,527 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,367 | ₩15,367 | ₩14,297 | ₩15,193 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,551 | ₩15,433 | ₩13,361 | ₩15,273 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,511 | ₩15,795 | ₩14,043 | ₩14,390 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,936 | ₩14,484 | ₩13,454 | ₩14,484 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,303 | ₩16,356 | ₩13,441 | ₩14,216 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,040 | ₩15,915 | ₩12,946 | ₩15,861 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,742 | ₩12,826 | ₩11,582 | ₩12,759 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,181 | ₩11,675 | ₩11,167 | ₩11,675 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,900 | ₩11,354 | ₩10,779 | ₩11,221 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,739 | ₩11,167 | ₩10,739 | ₩10,819 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,926 | ₩10,926 | ₩10,499 | ₩10,900 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,806 | ₩11,007 | ₩10,365 | ₩10,900 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,793 | ₩11,181 | ₩10,432 | ₩11,020 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,967 | ₩10,967 | ₩10,271 | ₩10,699 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,418 | ₩11,234 | ₩10,258 | ₩10,873 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,458 | ₩10,699 | ₩9,950 | ₩10,458 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,846 | ₩10,846 | ₩10,298 | ₩10,298 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,793 | ₩10,833 | ₩10,191 | ₩10,806 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,472 | ₩10,993 | ₩10,311 | ₩10,833 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,151 | ₩10,378 | ₩9,562 | ₩10,365 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,014 | ₩10,432 | ₩8,452 | ₩10,351 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,894 | ₩9,295 | ₩8,613 | ₩8,961 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,880 | ₩9,121 | ₩8,185 | ₩8,880 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,747 | ₩8,880 | ₩8,212 | ₩8,640 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,145 | ₩8,827 | ₩8,145 | ₩8,813 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,024 | ₩8,452 | ₩7,690 | ₩8,185 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,158 | ₩8,225 | ₩7,757 | ₩8,024 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,024 | ₩8,519 | ₩8,024 | ₩8,278 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,171 | ₩8,466 | ₩7,824 | ₩7,998 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,252 | ₩8,265 | ₩7,677 | ₩7,904 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,492 | ₩8,773 | ₩8,238 | ₩8,559 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,730 | ₩8,987 | ₩7,570 | ₩8,533 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,479 | ₩8,479 | ₩7,596 | ₩7,623 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,813 | ₩9,121 | ₩7,797 | ₩8,492 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,469 | ₩10,044 | ₩7,877 | ₩8,934 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,579 | ₩10,579 | ₩9,201 | ₩9,429 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,934 | ₩10,632 | ₩8,840 | ₩10,552 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩7,984 | ₩8,934 | ₩7,984 | ₩8,934 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,533 | ₩8,760 | ₩7,850 | ₩7,850 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,813 | ₩8,813 | ₩8,439 | ₩8,492 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,813 | ₩8,813 | ₩8,533 | ₩8,773 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,319 | ₩8,479 | ₩8,131 | ₩8,399 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,559 | ₩8,640 | ₩8,171 | ₩8,345 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,827 | ₩8,827 | ₩8,399 | ₩8,506 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,559 | ₩8,813 | ₩8,479 | ₩8,800 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,225 | ₩8,573 | ₩8,145 | ₩8,573 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,345 | ₩8,399 | ₩8,158 | ₩8,399 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,225 | ₩8,747 | ₩7,904 | ₩8,519 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,275 | ₩8,452 | ₩6,727 | ₩8,238 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,754 | ₩7,356 | ₩6,754 | ₩7,222 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,342 | ₩7,677 | ₩7,075 | ₩7,570 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,305 | ₩8,412 | ₩7,382 | ₩7,650 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,730 | ₩8,546 | ₩7,730 | ₩8,238 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,971 | ₩8,265 | ₩7,583 | ₩7,891 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,730 | ₩8,145 | ₩7,690 | ₩7,717 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,957 | ₩8,051 | ₩7,342 | ₩7,583 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,369 | ₩8,265 | ₩7,356 | ₩8,212 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,476 | ₩7,864 | ₩7,342 | ₩7,356 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,891 | ₩8,145 | ₩7,530 | ₩7,530 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,556 | ₩7,984 | ₩7,382 | ₩7,944 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,142 | ₩8,011 | ₩7,142 | ₩8,011 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,787 | ₩8,987 | ₩6,968 | ₩7,102 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,429 | ₩9,696 | ₩8,854 | ₩9,054 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,656 | ₩9,870 | ₩9,429 | ₩9,803 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,709 | ₩9,897 | ₩9,495 | ₩9,656 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,429 | ₩9,696 | ₩9,108 | ₩9,495 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,375 | ₩9,562 | ₩9,121 | ₩9,174 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,442 | ₩9,562 | ₩8,947 | ₩9,402 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,857 | ₩9,950 | ₩8,720 | ₩9,562 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,362 | ₩9,830 | ₩9,362 | ₩9,763 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,800 | ₩9,629 | ₩8,733 | ₩9,201 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,589 | ₩9,696 | ₩7,797 | ₩8,974 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,533 | ₩9,790 | ₩8,024 | ₩9,790 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,479 | ₩8,840 | ₩8,078 | ₩8,533 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,961 | ₩9,268 | ₩8,573 | ₩8,947 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,319 | ₩9,041 | ₩8,198 | ₩9,027 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,038 | ₩9,215 | ₩7,770 | ₩8,305 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,610 | ₩7,891 | ₩7,235 | ₩7,730 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,463 | ₩7,931 | ₩7,222 | ₩7,677 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,553 | ₩8,506 | ₩6,553 | ₩7,570 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,259 | ₩6,727 | ₩6,232 | ₩6,473 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,553 | ₩6,553 | ₩6,219 | ₩6,460 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,794 | ₩6,794 | ₩6,286 | ₩6,567 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,847 | ₩7,195 | ₩6,633 | ₩6,633 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,794 | ₩7,476 | ₩6,633 | ₩7,302 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,075 | ₩7,342 | ₩6,526 | ₩6,674 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩7,984 | ₩8,078 | ₩6,954 | ₩7,048 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,720 | ₩8,947 | ₩7,824 | ₩8,105 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩7,984 | ₩9,495 | ₩6,767 | ₩9,495 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,681 | ₩21,853 | ₩4,641 | ₩9,429 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,667 | ₩4,681 | ₩4,614 | ₩4,641 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,574 | ₩4,681 | ₩4,547 | ₩4,654 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,667 | ₩4,667 | ₩4,547 | ₩4,547 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,614 | ₩4,681 | ₩4,413 | ₩4,667 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,240 | ₩4,681 | ₩4,199 | ₩4,561 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,440 | ₩4,440 | ₩4,266 | ₩4,387 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,413 | ₩4,413 | ₩4,226 | ₩4,413 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,266 | ₩4,400 | ₩4,240 | ₩4,240 | -0.63% | 1.1만 |
|---|