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 | ₩5,221 | ₩5,288 | ₩4,846 | ₩4,860 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,074 | ₩5,235 | ₩4,806 | ₩5,168 | +1.85% | 7만 |
| 2026.10.07 | ₩5,128 | ₩5,449 | ₩4,980 | ₩5,101 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,940 | ₩5,261 | ₩4,900 | ₩5,154 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,739 | ₩4,927 | ₩4,699 | ₩4,900 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,552 | ₩4,753 | ₩4,445 | ₩4,713 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,913 | ₩5,061 | ₩4,391 | ₩4,431 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,779 | ₩5,007 | ₩4,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,913 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,007 | ₩5,007 | ₩4,713 | ₩4,806 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,900 | ₩5,154 | ₩4,753 | ₩5,061 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,820 | ₩5,101 | ₩4,766 | ₩5,007 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,954 | ₩5,128 | ₩4,726 | ₩4,846 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,623 | ₩5,757 | ₩4,820 | ₩4,873 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,717 | ₩6,105 | ₩5,543 | ₩5,623 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,676 | ₩5,837 | ₩5,489 | ₩5,703 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,449 | ₩5,891 | ₩5,355 | ₩5,596 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,784 | ₩5,784 | ₩5,476 | ₩5,489 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,891 | ₩5,944 | ₩5,342 | ₩5,449 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,015 | ₩7,163 | ₩5,663 | ₩5,891 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,260 | ₩8,890 | ₩6,332 | ₩7,430 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,096 | ₩7,430 | ₩7,042 | ₩7,203 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,216 | ₩7,685 | ₩6,855 | ₩7,002 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,711 | ₩7,752 | ₩7,229 | ₩7,243 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,711 | ₩7,872 | ₩7,484 | ₩7,792 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,350 | ₩7,859 | ₩7,337 | ₩7,819 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,404 | ₩7,524 | ₩6,962 | ₩7,390 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,176 | ₩7,524 | ₩7,055 | ₩7,404 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,377 | ₩7,604 | ₩6,948 | ₩7,069 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,163 | ₩7,390 | ₩6,935 | ₩7,377 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,189 | ₩7,296 | ₩6,681 | ₩7,189 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,256 | ₩7,323 | ₩6,332 | ₩7,270 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,484 | ₩7,484 | ₩7,096 | ₩7,296 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩7,002 | ₩7,631 | ₩7,002 | ₩7,444 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,828 | ₩7,042 | ₩6,507 | ₩6,922 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,917 | ₩6,828 | ₩5,917 | ₩6,828 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,667 | ₩6,922 | ₩5,516 | ₩5,917 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,172 | ₩6,828 | ₩6,172 | ₩6,788 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,944 | ₩6,252 | ₩5,944 | ₩6,105 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,078 | ₩6,225 | ₩5,717 | ₩5,998 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,413 | ₩6,600 | ₩5,891 | ₩6,105 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,784 | ₩6,748 | ₩5,784 | ₩6,453 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,703 | ₩5,917 | ₩5,302 | ₩5,770 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,158 | ₩6,507 | ₩5,543 | ₩5,690 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,587 | ₩6,587 | ₩6,051 | ₩6,158 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,292 | ₩6,533 | ₩6,185 | ₩6,306 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,252 | ₩6,399 | ₩6,158 | ₩6,292 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,279 | ₩6,359 | ₩6,038 | ₩6,292 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,814 | ₩7,631 | ₩6,212 | ₩6,266 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,078 | ₩6,881 | ₩6,078 | ₩6,761 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,373 | ₩6,480 | ₩6,051 | ₩6,078 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,185 | ₩6,681 | ₩5,958 | ₩6,399 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,292 | ₩6,640 | ₩6,105 | ₩6,118 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,895 | ₩6,895 | ₩6,172 | ₩6,332 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,239 | ₩6,988 | ₩5,837 | ₩6,895 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,069 | ₩7,082 | ₩6,225 | ₩6,239 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,948 | ₩7,363 | ₩6,922 | ₩6,988 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,814 | ₩7,163 | ₩6,533 | ₩7,015 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,507 | ₩7,029 | ₩6,185 | ₩6,908 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,132 | ₩7,229 | ₩6,132 | ₩6,774 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,101 | ₩6,091 | ₩5,087 | ₩6,038 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,395 | ₩5,556 | ₩4,659 | ₩5,034 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,315 | ₩5,476 | ₩5,168 | ₩5,342 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,422 | ₩5,569 | ₩5,168 | ₩5,248 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,743 | ₩5,757 | ₩5,221 | ₩5,315 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,426 | ₩6,587 | ₩5,569 | ₩5,703 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,761 | ₩7,015 | ₩6,413 | ₩6,466 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,203 | ₩7,296 | ₩6,707 | ₩6,828 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,310 | ₩7,671 | ₩7,082 | ₩7,109 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,885 | ₩8,327 | ₩7,243 | ₩7,283 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,899 | ₩8,354 | ₩7,631 | ₩7,885 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,742 | ₩8,742 | ₩7,819 | ₩7,872 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,608 | ₩8,930 | ₩8,501 | ₩8,675 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,813 | ₩9,813 | ₩8,234 | ₩8,649 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,796 | ₩10,215 | ₩8,796 | ₩9,907 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,840 | ₩10,081 | ₩8,702 | ₩8,702 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,238 | ₩9,907 | ₩8,716 | ₩9,840 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,706 | ₩9,840 | ₩8,541 | ₩9,385 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,639 | ₩9,639 | ₩9,197 | ₩9,197 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,532 | ₩9,639 | ₩9,211 | ₩9,479 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,251 | ₩9,572 | ₩9,050 | ₩9,452 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,305 | ₩9,465 | ₩8,528 | ₩9,090 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,014 | ₩10,228 | ₩9,238 | ₩9,251 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,813 | ₩10,697 | ₩9,452 | ₩10,148 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,041 | ₩10,777 | ₩9,679 | ₩10,001 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,643 | ₩10,643 | ₩9,867 | ₩10,121 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,255 | ₩10,710 | ₩8,983 | ₩10,416 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,041 | ₩10,349 | ₩9,639 | ₩10,135 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,349 | ₩10,630 | ₩9,572 | ₩10,041 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,228 | ₩10,871 | ₩10,175 | ₩10,295 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,576 | ₩10,617 | ₩10,028 | ₩10,161 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,510 | ₩10,911 | ₩10,416 | ₩10,603 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,938 | ₩11,166 | ₩10,255 | ₩10,443 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,884 | ₩11,246 | ₩10,670 | ₩10,938 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,617 | ₩11,326 | ₩10,215 | ₩10,871 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,791 | ₩11,179 | ₩10,590 | ₩10,670 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,179 | ₩11,942 | ₩10,710 | ₩10,938 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,179 | ₩11,380 | ₩10,844 | ₩11,192 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,724 | ₩11,179 | ₩10,041 | ₩11,018 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,085 | ₩12,036 | ₩10,001 | ₩10,871 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,068 | ₩11,902 | ₩9,372 | ₩11,326 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,710 | ₩10,804 | ₩9,572 | ₩10,175 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,978 | ₩11,527 | ₩10,041 | ₩10,777 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,647 | ₩12,049 | ₩10,831 | ₩10,978 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,982 | ₩12,344 | ₩11,473 | ₩11,808 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,607 | ₩12,585 | ₩10,911 | ₩12,049 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,246 | ₩12,237 | ₩10,938 | ₩11,808 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,196 | ₩12,384 | ₩11,112 | ₩11,112 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,277 | ₩12,772 | ₩10,871 | ₩12,250 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,959 | ₩12,959 | ₩12,049 | ₩12,129 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,375 | ₩14,660 | ₩12,531 | ₩12,531 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,888 | ₩14,526 | ₩11,755 | ₩13,187 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,334 | ₩13,736 | ₩11,902 | ₩11,902 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,852 | ₩13,977 | ₩12,625 | ₩13,361 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,933 | ₩14,526 | ₩12,277 | ₩12,785 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,168 | ₩16,306 | ₩12,290 | ₩13,067 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,829 | ₩17,377 | ₩12,852 | ₩14,727 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,100 | ₩18,208 | ₩17,230 | ₩17,297 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,288 | ₩19,064 | ₩17,752 | ₩18,114 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,055 | ₩20,055 | ₩17,672 | ₩18,623 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,735 | ₩19,921 | ₩16,735 | ₩19,814 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,530 | ₩16,989 | ₩15,115 | ₩16,735 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,235 | ₩15,878 | ₩15,021 | ₩15,396 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,096 | ₩17,096 | ₩15,182 | ₩15,235 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,230 | ₩17,645 | ₩16,132 | ₩16,146 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,199 | ₩17,699 | ₩15,650 | ₩17,244 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,740 | ₩16,481 | ₩14,740 | ₩15,650 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,249 | ₩15,249 | ₩14,472 | ₩14,887 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,065 | ₩16,440 | ₩14,272 | ₩15,436 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,065 | ₩16,762 | ₩15,851 | ₩16,226 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,446 | ₩16,065 | ₩13,790 | ₩15,999 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,017 | ₩16,226 | ₩13,749 | ₩14,124 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,138 | ₩14,365 | ₩13,629 | ₩13,629 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,723 | ₩14,553 | ₩13,468 | ₩14,138 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,634 | ₩13,709 | ₩11,607 | ₩13,709 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,206 | ₩12,210 | ₩11,206 | ₩11,500 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,170 | ₩12,170 | ₩11,045 | ₩11,206 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,858 | ₩12,732 | ₩10,309 | ₩12,518 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,313 | ₩12,745 | ₩11,125 | ₩11,527 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,737 | ₩12,036 | ₩10,710 | ₩10,991 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,112 | ₩11,514 | ₩10,081 | ₩10,831 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,764 | ₩11,259 | ₩9,947 | ₩11,232 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,166 | ₩11,554 | ₩10,643 | ₩11,099 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,919 | ₩12,919 | ₩11,406 | ₩11,433 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,973 | ₩13,388 | ₩12,826 | ₩12,866 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,245 | ₩14,245 | ₩12,652 | ₩12,973 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,325 | ₩15,168 | ₩13,870 | ₩14,111 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,637 | ₩15,637 | ₩13,736 | ₩14,231 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,039 | ₩16,039 | ₩15,048 | ₩15,396 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,784 | ₩16,065 | ₩15,463 | ₩16,012 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,084 | ₩15,543 | ₩13,562 | ₩15,543 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,472 | ₩15,168 | ₩13,375 | ₩14,191 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,530 | ₩15,610 | ₩14,432 | ₩14,673 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,727 | ₩15,731 | ₩14,620 | ₩15,543 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,383 | ₩15,383 | ₩14,312 | ₩15,209 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,566 | ₩15,450 | ₩13,375 | ₩15,289 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,526 | ₩15,811 | ₩14,057 | ₩14,405 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,950 | ₩14,499 | ₩13,468 | ₩14,499 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,320 | ₩16,373 | ₩13,455 | ₩14,231 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,053 | ₩15,932 | ₩12,959 | ₩15,878 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,755 | ₩12,839 | ₩11,594 | ₩12,772 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,192 | ₩11,688 | ₩11,179 | ₩11,688 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,911 | ₩11,366 | ₩10,791 | ₩11,232 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,750 | ₩11,179 | ₩10,750 | ₩10,831 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,938 | ₩10,938 | ₩10,510 | ₩10,911 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,817 | ₩11,018 | ₩10,376 | ₩10,911 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,804 | ₩11,192 | ₩10,443 | ₩11,032 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,978 | ₩10,978 | ₩10,282 | ₩10,710 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,429 | ₩11,246 | ₩10,269 | ₩10,884 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,469 | ₩10,710 | ₩9,961 | ₩10,469 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,858 | ₩10,858 | ₩10,309 | ₩10,309 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,804 | ₩10,844 | ₩10,202 | ₩10,817 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,483 | ₩11,005 | ₩10,322 | ₩10,844 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,161 | ₩10,389 | ₩9,572 | ₩10,376 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,023 | ₩10,443 | ₩8,461 | ₩10,362 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,903 | ₩9,305 | ₩8,622 | ₩8,970 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,890 | ₩9,131 | ₩8,193 | ₩8,890 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,756 | ₩8,890 | ₩8,220 | ₩8,649 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,153 | ₩8,836 | ₩8,153 | ₩8,823 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,033 | ₩8,461 | ₩7,698 | ₩8,193 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,167 | ₩8,234 | ₩7,765 | ₩8,033 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,033 | ₩8,528 | ₩8,033 | ₩8,287 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,180 | ₩8,475 | ₩7,832 | ₩8,006 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,260 | ₩8,274 | ₩7,685 | ₩7,912 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,501 | ₩8,782 | ₩8,247 | ₩8,568 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,738 | ₩8,997 | ₩7,578 | ₩8,541 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,488 | ₩8,488 | ₩7,604 | ₩7,631 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,823 | ₩9,131 | ₩7,805 | ₩8,501 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,479 | ₩10,054 | ₩7,885 | ₩8,943 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,590 | ₩10,590 | ₩9,211 | ₩9,438 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,943 | ₩10,643 | ₩8,849 | ₩10,563 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩7,993 | ₩8,943 | ₩7,993 | ₩8,943 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,541 | ₩8,769 | ₩7,859 | ₩7,859 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,823 | ₩8,823 | ₩8,448 | ₩8,501 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,823 | ₩8,823 | ₩8,541 | ₩8,782 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,327 | ₩8,488 | ₩8,140 | ₩8,408 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,568 | ₩8,649 | ₩8,180 | ₩8,354 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,836 | ₩8,836 | ₩8,408 | ₩8,515 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,568 | ₩8,823 | ₩8,488 | ₩8,809 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,234 | ₩8,582 | ₩8,153 | ₩8,582 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,354 | ₩8,408 | ₩8,167 | ₩8,408 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,234 | ₩8,756 | ₩7,912 | ₩8,528 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,283 | ₩8,461 | ₩6,734 | ₩8,247 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,761 | ₩7,363 | ₩6,761 | ₩7,229 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,350 | ₩7,685 | ₩7,082 | ₩7,578 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,314 | ₩8,421 | ₩7,390 | ₩7,658 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,738 | ₩8,555 | ₩7,738 | ₩8,247 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,979 | ₩8,274 | ₩7,591 | ₩7,899 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,738 | ₩8,153 | ₩7,698 | ₩7,725 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,966 | ₩8,060 | ₩7,350 | ₩7,591 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,377 | ₩8,274 | ₩7,363 | ₩8,220 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,484 | ₩7,872 | ₩7,350 | ₩7,363 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,899 | ₩8,153 | ₩7,537 | ₩7,537 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,564 | ₩7,993 | ₩7,390 | ₩7,952 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,149 | ₩8,019 | ₩7,149 | ₩8,019 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,796 | ₩8,997 | ₩6,975 | ₩7,109 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,438 | ₩9,706 | ₩8,863 | ₩9,064 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,666 | ₩9,880 | ₩9,438 | ₩9,813 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,720 | ₩9,907 | ₩9,505 | ₩9,666 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,438 | ₩9,706 | ₩9,117 | ₩9,505 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,385 | ₩9,572 | ₩9,131 | ₩9,184 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,452 | ₩9,572 | ₩8,957 | ₩9,412 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,867 | ₩9,961 | ₩8,729 | ₩9,572 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,372 | ₩9,840 | ₩9,372 | ₩9,773 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,809 | ₩9,639 | ₩8,742 | ₩9,211 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,599 | ₩9,706 | ₩7,805 | ₩8,983 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,541 | ₩9,800 | ₩8,033 | ₩9,800 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,488 | ₩8,849 | ₩8,086 | ₩8,541 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,970 | ₩9,278 | ₩8,582 | ₩8,957 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,327 | ₩9,050 | ₩8,207 | ₩9,037 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,046 | ₩9,224 | ₩7,778 | ₩8,314 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,618 | ₩7,899 | ₩7,243 | ₩7,738 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,470 | ₩7,939 | ₩7,229 | ₩7,685 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,560 | ₩8,515 | ₩6,560 | ₩7,578 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,266 | ₩6,734 | ₩6,239 | ₩6,480 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,560 | ₩6,560 | ₩6,225 | ₩6,466 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,801 | ₩6,801 | ₩6,292 | ₩6,573 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,855 | ₩7,203 | ₩6,640 | ₩6,640 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,801 | ₩7,484 | ₩6,640 | ₩7,310 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,082 | ₩7,350 | ₩6,533 | ₩6,681 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩7,993 | ₩8,086 | ₩6,962 | ₩7,055 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,729 | ₩8,957 | ₩7,832 | ₩8,113 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩7,993 | ₩9,505 | ₩6,774 | ₩9,505 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,686 | ₩21,876 | ₩4,646 | ₩9,438 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,672 | ₩4,686 | ₩4,619 | ₩4,646 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,579 | ₩4,686 | ₩4,552 | ₩4,659 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,672 | ₩4,672 | ₩4,552 | ₩4,552 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,619 | ₩4,686 | ₩4,418 | ₩4,672 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,244 | ₩4,686 | ₩4,204 | ₩4,565 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,445 | ₩4,445 | ₩4,271 | ₩4,391 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,418 | ₩4,418 | ₩4,231 | ₩4,418 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,271 | ₩4,405 | ₩4,244 | ₩4,244 | -0.63% | 1.1만 |
|---|