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 | ₩5,230 | ₩5,297 | ₩4,855 | ₩4,868 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,083 | ₩5,244 | ₩4,814 | ₩5,177 | +1.85% | 7만 |
| 2026.10.07 | ₩5,136 | ₩5,458 | ₩4,989 | ₩5,109 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,949 | ₩5,270 | ₩4,908 | ₩5,163 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,747 | ₩4,935 | ₩4,707 | ₩4,908 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,560 | ₩4,761 | ₩4,452 | ₩4,721 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,922 | ₩5,069 | ₩4,399 | ₩4,439 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,788 | ₩5,016 | ₩4,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,922 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,016 | ₩5,016 | ₩4,721 | ₩4,814 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,908 | ₩5,163 | ₩4,761 | ₩5,069 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,828 | ₩5,109 | ₩4,774 | ₩5,016 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,962 | ₩5,136 | ₩4,734 | ₩4,855 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,632 | ₩5,767 | ₩4,828 | ₩4,881 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,726 | ₩6,115 | ₩5,552 | ₩5,632 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,686 | ₩5,847 | ₩5,498 | ₩5,713 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,458 | ₩5,901 | ₩5,364 | ₩5,606 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,793 | ₩5,793 | ₩5,485 | ₩5,498 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,901 | ₩5,954 | ₩5,351 | ₩5,458 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,027 | ₩7,175 | ₩5,673 | ₩5,901 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,274 | ₩8,905 | ₩6,343 | ₩7,443 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,108 | ₩7,443 | ₩7,054 | ₩7,215 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,228 | ₩7,698 | ₩6,866 | ₩7,014 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,725 | ₩7,765 | ₩7,242 | ₩7,255 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,725 | ₩7,885 | ₩7,497 | ₩7,805 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,362 | ₩7,872 | ₩7,349 | ₩7,832 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,416 | ₩7,537 | ₩6,974 | ₩7,403 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,188 | ₩7,537 | ₩7,067 | ₩7,416 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,389 | ₩7,617 | ₩6,960 | ₩7,081 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,175 | ₩7,403 | ₩6,947 | ₩7,389 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,202 | ₩7,309 | ₩6,692 | ₩7,202 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,269 | ₩7,336 | ₩6,343 | ₩7,282 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,497 | ₩7,497 | ₩7,108 | ₩7,309 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩7,014 | ₩7,644 | ₩7,014 | ₩7,456 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,839 | ₩7,054 | ₩6,518 | ₩6,933 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,928 | ₩6,839 | ₩5,928 | ₩6,839 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,679 | ₩6,933 | ₩5,525 | ₩5,928 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,182 | ₩6,839 | ₩6,182 | ₩6,799 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,954 | ₩6,263 | ₩5,954 | ₩6,115 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,088 | ₩6,236 | ₩5,726 | ₩6,008 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,424 | ₩6,611 | ₩5,901 | ₩6,115 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,793 | ₩6,759 | ₩5,793 | ₩6,464 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,713 | ₩5,928 | ₩5,311 | ₩5,780 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,169 | ₩6,518 | ₩5,552 | ₩5,700 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,598 | ₩6,598 | ₩6,062 | ₩6,169 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,303 | ₩6,544 | ₩6,196 | ₩6,316 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,263 | ₩6,410 | ₩6,169 | ₩6,303 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,290 | ₩6,370 | ₩6,048 | ₩6,303 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,826 | ₩7,644 | ₩6,223 | ₩6,276 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,088 | ₩6,893 | ₩6,088 | ₩6,772 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,383 | ₩6,491 | ₩6,062 | ₩6,088 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,196 | ₩6,692 | ₩5,968 | ₩6,410 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,303 | ₩6,652 | ₩6,115 | ₩6,129 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,907 | ₩6,907 | ₩6,182 | ₩6,343 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,249 | ₩7,000 | ₩5,847 | ₩6,907 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,081 | ₩7,094 | ₩6,236 | ₩6,249 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,960 | ₩7,376 | ₩6,933 | ₩7,000 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,826 | ₩7,175 | ₩6,544 | ₩7,027 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,518 | ₩7,041 | ₩6,196 | ₩6,920 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,142 | ₩7,242 | ₩6,142 | ₩6,786 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,109 | ₩6,102 | ₩5,096 | ₩6,048 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,405 | ₩5,565 | ₩4,667 | ₩5,042 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,324 | ₩5,485 | ₩5,177 | ₩5,351 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,431 | ₩5,579 | ₩5,177 | ₩5,257 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,753 | ₩5,767 | ₩5,230 | ₩5,324 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,437 | ₩6,598 | ₩5,579 | ₩5,713 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,772 | ₩7,027 | ₩6,424 | ₩6,477 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,215 | ₩7,309 | ₩6,719 | ₩6,839 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,322 | ₩7,684 | ₩7,094 | ₩7,121 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,899 | ₩8,341 | ₩7,255 | ₩7,295 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,912 | ₩8,368 | ₩7,644 | ₩7,899 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,757 | ₩8,757 | ₩7,832 | ₩7,885 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,623 | ₩8,945 | ₩8,516 | ₩8,690 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,830 | ₩9,830 | ₩8,248 | ₩8,663 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,811 | ₩10,232 | ₩8,811 | ₩9,924 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,857 | ₩10,098 | ₩8,717 | ₩8,717 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,253 | ₩9,924 | ₩8,730 | ₩9,857 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,723 | ₩9,857 | ₩8,556 | ₩9,401 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,656 | ₩9,656 | ₩9,213 | ₩9,213 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,548 | ₩9,656 | ₩9,227 | ₩9,495 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,267 | ₩9,589 | ₩9,066 | ₩9,468 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,320 | ₩9,481 | ₩8,543 | ₩9,106 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,031 | ₩10,246 | ₩9,253 | ₩9,267 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,830 | ₩10,715 | ₩9,468 | ₩10,165 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,058 | ₩10,796 | ₩9,696 | ₩10,018 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,662 | ₩10,662 | ₩9,884 | ₩10,138 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,273 | ₩10,729 | ₩8,999 | ₩10,434 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,058 | ₩10,366 | ₩9,656 | ₩10,152 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,366 | ₩10,648 | ₩9,589 | ₩10,058 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,246 | ₩10,889 | ₩10,192 | ₩10,313 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,594 | ₩10,635 | ₩10,045 | ₩10,179 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,527 | ₩10,930 | ₩10,434 | ₩10,621 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,957 | ₩11,185 | ₩10,273 | ₩10,460 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,903 | ₩11,265 | ₩10,688 | ₩10,957 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,635 | ₩11,345 | ₩10,232 | ₩10,889 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,809 | ₩11,198 | ₩10,608 | ₩10,688 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,198 | ₩11,962 | ₩10,729 | ₩10,957 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,198 | ₩11,399 | ₩10,863 | ₩11,211 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,742 | ₩11,198 | ₩10,058 | ₩11,037 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,104 | ₩12,056 | ₩10,018 | ₩10,889 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,085 | ₩11,922 | ₩9,387 | ₩11,345 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,729 | ₩10,822 | ₩9,589 | ₩10,192 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,997 | ₩11,547 | ₩10,058 | ₩10,796 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,667 | ₩12,070 | ₩10,849 | ₩10,997 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩12,003 | ₩12,365 | ₩11,493 | ₩11,828 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,627 | ₩12,606 | ₩10,930 | ₩12,070 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,265 | ₩12,257 | ₩10,957 | ₩11,828 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,217 | ₩12,405 | ₩11,131 | ₩11,131 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,298 | ₩12,794 | ₩10,889 | ₩12,271 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,982 | ₩12,982 | ₩12,070 | ₩12,150 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,397 | ₩14,685 | ₩12,552 | ₩12,552 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,909 | ₩14,551 | ₩11,775 | ₩13,210 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,357 | ₩13,759 | ₩11,922 | ₩11,922 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,874 | ₩14,001 | ₩12,646 | ₩13,384 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,955 | ₩14,551 | ₩12,298 | ₩12,807 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,194 | ₩16,334 | ₩12,311 | ₩13,089 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,857 | ₩17,407 | ₩12,874 | ₩14,752 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,131 | ₩18,239 | ₩17,260 | ₩17,327 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,319 | ₩19,097 | ₩17,783 | ₩18,145 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,089 | ₩20,089 | ₩17,702 | ₩18,654 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,763 | ₩19,955 | ₩16,763 | ₩19,848 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,556 | ₩17,018 | ₩15,141 | ₩16,763 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,261 | ₩15,905 | ₩15,047 | ₩15,422 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,125 | ₩17,125 | ₩15,208 | ₩15,261 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,260 | ₩17,675 | ₩16,160 | ₩16,173 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,227 | ₩17,729 | ₩15,677 | ₩17,273 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,765 | ₩16,509 | ₩14,765 | ₩15,677 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,275 | ₩15,275 | ₩14,497 | ₩14,913 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,093 | ₩16,468 | ₩14,296 | ₩15,463 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,093 | ₩16,790 | ₩15,878 | ₩16,254 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,470 | ₩16,093 | ₩13,813 | ₩16,026 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,041 | ₩16,254 | ₩13,773 | ₩14,148 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,162 | ₩14,390 | ₩13,652 | ₩13,652 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,746 | ₩14,577 | ₩13,491 | ₩14,162 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,654 | ₩13,733 | ₩11,627 | ₩13,733 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,225 | ₩12,231 | ₩11,225 | ₩11,520 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,190 | ₩12,190 | ₩11,064 | ₩11,225 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,876 | ₩12,754 | ₩10,326 | ₩12,539 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,332 | ₩12,767 | ₩11,144 | ₩11,547 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,755 | ₩12,056 | ₩10,729 | ₩11,010 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,131 | ₩11,533 | ₩10,098 | ₩10,849 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,782 | ₩11,278 | ₩9,964 | ₩11,252 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,185 | ₩11,573 | ₩10,662 | ₩11,117 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,941 | ₩12,941 | ₩11,426 | ₩11,453 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,995 | ₩13,411 | ₩12,847 | ₩12,888 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,269 | ₩14,269 | ₩12,673 | ₩12,995 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,349 | ₩15,194 | ₩13,893 | ₩14,135 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,664 | ₩15,664 | ₩13,759 | ₩14,256 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,066 | ₩16,066 | ₩15,074 | ₩15,422 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,811 | ₩16,093 | ₩15,489 | ₩16,039 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,108 | ₩15,570 | ₩13,585 | ₩15,570 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,497 | ₩15,194 | ₩13,397 | ₩14,215 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,556 | ₩15,637 | ₩14,457 | ₩14,698 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,752 | ₩15,758 | ₩14,644 | ₩15,570 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,409 | ₩15,409 | ₩14,336 | ₩15,235 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,591 | ₩15,476 | ₩13,397 | ₩15,315 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,551 | ₩15,838 | ₩14,081 | ₩14,430 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,974 | ₩14,524 | ₩13,491 | ₩14,524 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,348 | ₩16,401 | ₩13,478 | ₩14,256 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,075 | ₩15,959 | ₩12,982 | ₩15,905 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,775 | ₩12,861 | ₩11,614 | ₩12,794 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,211 | ₩11,708 | ₩11,198 | ₩11,708 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,930 | ₩11,386 | ₩10,809 | ₩11,252 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,769 | ₩11,198 | ₩10,769 | ₩10,849 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,957 | ₩10,957 | ₩10,527 | ₩10,930 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,836 | ₩11,037 | ₩10,393 | ₩10,930 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,822 | ₩11,211 | ₩10,460 | ₩11,050 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,997 | ₩10,997 | ₩10,299 | ₩10,729 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,447 | ₩11,265 | ₩10,286 | ₩10,903 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,487 | ₩10,729 | ₩9,978 | ₩10,487 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,876 | ₩10,876 | ₩10,326 | ₩10,326 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,822 | ₩10,863 | ₩10,219 | ₩10,836 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,501 | ₩11,024 | ₩10,340 | ₩10,863 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,179 | ₩10,407 | ₩9,589 | ₩10,393 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,039 | ₩10,460 | ₩8,476 | ₩10,380 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,918 | ₩9,320 | ₩8,636 | ₩8,985 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,905 | ₩9,146 | ₩8,207 | ₩8,905 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,771 | ₩8,905 | ₩8,234 | ₩8,663 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,167 | ₩8,851 | ₩8,167 | ₩8,838 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,046 | ₩8,476 | ₩7,711 | ₩8,207 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,181 | ₩8,248 | ₩7,778 | ₩8,046 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,046 | ₩8,543 | ₩8,046 | ₩8,301 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,194 | ₩8,489 | ₩7,845 | ₩8,020 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,274 | ₩8,288 | ₩7,698 | ₩7,926 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,516 | ₩8,797 | ₩8,261 | ₩8,583 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,751 | ₩9,012 | ₩7,590 | ₩8,556 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,502 | ₩8,502 | ₩7,617 | ₩7,644 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,838 | ₩9,146 | ₩7,818 | ₩8,516 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,495 | ₩10,071 | ₩7,899 | ₩8,958 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,608 | ₩10,608 | ₩9,227 | ₩9,455 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,958 | ₩10,662 | ₩8,864 | ₩10,581 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩8,006 | ₩8,958 | ₩8,006 | ₩8,958 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,556 | ₩8,784 | ₩7,872 | ₩7,872 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,838 | ₩8,838 | ₩8,462 | ₩8,516 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,838 | ₩8,838 | ₩8,556 | ₩8,797 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,341 | ₩8,502 | ₩8,154 | ₩8,422 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,583 | ₩8,663 | ₩8,194 | ₩8,368 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,851 | ₩8,851 | ₩8,422 | ₩8,529 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,583 | ₩8,838 | ₩8,502 | ₩8,824 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,248 | ₩8,596 | ₩8,167 | ₩8,596 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,368 | ₩8,422 | ₩8,181 | ₩8,422 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,248 | ₩8,771 | ₩7,926 | ₩8,543 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,295 | ₩8,476 | ₩6,746 | ₩8,261 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,772 | ₩7,376 | ₩6,772 | ₩7,242 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,362 | ₩7,698 | ₩7,094 | ₩7,590 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,328 | ₩8,435 | ₩7,403 | ₩7,671 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,751 | ₩8,569 | ₩7,751 | ₩8,261 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,993 | ₩8,288 | ₩7,604 | ₩7,912 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,751 | ₩8,167 | ₩7,711 | ₩7,738 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,979 | ₩8,073 | ₩7,362 | ₩7,604 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,389 | ₩8,288 | ₩7,376 | ₩8,234 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,497 | ₩7,885 | ₩7,362 | ₩7,376 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,912 | ₩8,167 | ₩7,550 | ₩7,550 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,577 | ₩8,006 | ₩7,403 | ₩7,966 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,161 | ₩8,033 | ₩7,161 | ₩8,033 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,811 | ₩9,012 | ₩6,987 | ₩7,121 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,455 | ₩9,723 | ₩8,878 | ₩9,079 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,683 | ₩9,897 | ₩9,455 | ₩9,830 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,736 | ₩9,924 | ₩9,522 | ₩9,683 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,455 | ₩9,723 | ₩9,133 | ₩9,522 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,401 | ₩9,589 | ₩9,146 | ₩9,200 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,468 | ₩9,589 | ₩8,972 | ₩9,428 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,884 | ₩9,978 | ₩8,744 | ₩9,589 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,387 | ₩9,857 | ₩9,387 | ₩9,790 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,824 | ₩9,656 | ₩8,757 | ₩9,227 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,615 | ₩9,723 | ₩7,818 | ₩8,999 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,556 | ₩9,817 | ₩8,046 | ₩9,817 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,502 | ₩8,864 | ₩8,100 | ₩8,556 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,985 | ₩9,294 | ₩8,596 | ₩8,972 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,341 | ₩9,066 | ₩8,221 | ₩9,052 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,060 | ₩9,240 | ₩7,792 | ₩8,328 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,631 | ₩7,912 | ₩7,255 | ₩7,751 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,483 | ₩7,953 | ₩7,242 | ₩7,698 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,571 | ₩8,529 | ₩6,571 | ₩7,590 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,276 | ₩6,746 | ₩6,249 | ₩6,491 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,571 | ₩6,571 | ₩6,236 | ₩6,477 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,813 | ₩6,813 | ₩6,303 | ₩6,585 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,866 | ₩7,215 | ₩6,652 | ₩6,652 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,813 | ₩7,497 | ₩6,652 | ₩7,322 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,094 | ₩7,362 | ₩6,544 | ₩6,692 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩8,006 | ₩8,100 | ₩6,974 | ₩7,067 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,744 | ₩8,972 | ₩7,845 | ₩8,127 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩8,006 | ₩9,522 | ₩6,786 | ₩9,522 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,694 | ₩21,913 | ₩4,654 | ₩9,455 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,680 | ₩4,694 | ₩4,627 | ₩4,654 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,586 | ₩4,694 | ₩4,560 | ₩4,667 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,680 | ₩4,680 | ₩4,560 | ₩4,560 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,627 | ₩4,694 | ₩4,426 | ₩4,680 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,251 | ₩4,694 | ₩4,211 | ₩4,573 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,452 | ₩4,452 | ₩4,278 | ₩4,399 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,426 | ₩4,426 | ₩4,238 | ₩4,426 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,278 | ₩4,412 | ₩4,251 | ₩4,251 | -0.63% | 1.1만 |
|---|