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 | ₩5,212 | ₩5,279 | ₩4,838 | ₩4,851 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,065 | ₩5,226 | ₩4,798 | ₩5,159 | +1.85% | 7만 |
| 2026.10.07 | ₩5,119 | ₩5,439 | ₩4,972 | ₩5,092 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,932 | ₩5,252 | ₩4,892 | ₩5,145 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,731 | ₩4,918 | ₩4,691 | ₩4,892 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,544 | ₩4,745 | ₩4,437 | ₩4,704 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,905 | ₩5,052 | ₩4,384 | ₩4,424 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,771 | ₩4,998 | ₩4,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,905 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩4,998 | ₩4,998 | ₩4,704 | ₩4,798 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,892 | ₩5,145 | ₩4,745 | ₩5,052 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,811 | ₩5,092 | ₩4,758 | ₩4,998 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,945 | ₩5,119 | ₩4,718 | ₩4,838 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,613 | ₩5,747 | ₩4,811 | ₩4,865 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,707 | ₩6,094 | ₩5,533 | ₩5,613 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,667 | ₩5,827 | ₩5,480 | ₩5,693 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,439 | ₩5,881 | ₩5,346 | ₩5,586 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,774 | ₩5,774 | ₩5,466 | ₩5,480 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,881 | ₩5,934 | ₩5,333 | ₩5,439 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,003 | ₩7,150 | ₩5,653 | ₩5,881 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,246 | ₩8,874 | ₩6,322 | ₩7,417 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,083 | ₩7,417 | ₩7,030 | ₩7,190 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,204 | ₩7,671 | ₩6,843 | ₩6,990 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,698 | ₩7,738 | ₩7,217 | ₩7,230 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,698 | ₩7,859 | ₩7,471 | ₩7,778 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,337 | ₩7,845 | ₩7,324 | ₩7,805 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,391 | ₩7,511 | ₩6,950 | ₩7,377 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,164 | ₩7,511 | ₩7,043 | ₩7,391 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,364 | ₩7,591 | ₩6,936 | ₩7,057 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,150 | ₩7,377 | ₩6,923 | ₩7,364 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,177 | ₩7,284 | ₩6,669 | ₩7,177 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,244 | ₩7,311 | ₩6,322 | ₩7,257 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,471 | ₩7,471 | ₩7,083 | ₩7,284 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩6,990 | ₩7,618 | ₩6,990 | ₩7,431 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,816 | ₩7,030 | ₩6,495 | ₩6,910 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,907 | ₩6,816 | ₩5,907 | ₩6,816 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,656 | ₩6,910 | ₩5,506 | ₩5,907 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,161 | ₩6,816 | ₩6,161 | ₩6,776 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,934 | ₩6,241 | ₩5,934 | ₩6,094 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,068 | ₩6,215 | ₩5,707 | ₩5,987 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,402 | ₩6,589 | ₩5,881 | ₩6,094 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,774 | ₩6,736 | ₩5,774 | ₩6,442 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,693 | ₩5,907 | ₩5,292 | ₩5,760 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,148 | ₩6,495 | ₩5,533 | ₩5,680 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,575 | ₩6,575 | ₩6,041 | ₩6,148 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,281 | ₩6,522 | ₩6,175 | ₩6,295 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,241 | ₩6,388 | ₩6,148 | ₩6,281 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,268 | ₩6,348 | ₩6,028 | ₩6,281 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,803 | ₩7,618 | ₩6,201 | ₩6,255 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,068 | ₩6,870 | ₩6,068 | ₩6,749 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,362 | ₩6,469 | ₩6,041 | ₩6,068 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,175 | ₩6,669 | ₩5,947 | ₩6,388 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,281 | ₩6,629 | ₩6,094 | ₩6,108 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,883 | ₩6,883 | ₩6,161 | ₩6,322 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,228 | ₩6,976 | ₩5,827 | ₩6,883 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,057 | ₩7,070 | ₩6,215 | ₩6,228 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,936 | ₩7,351 | ₩6,910 | ₩6,976 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,803 | ₩7,150 | ₩6,522 | ₩7,003 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,495 | ₩7,017 | ₩6,175 | ₩6,896 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,121 | ₩7,217 | ₩6,121 | ₩6,763 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,092 | ₩6,081 | ₩5,079 | ₩6,028 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,386 | ₩5,546 | ₩4,651 | ₩5,025 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,306 | ₩5,466 | ₩5,159 | ₩5,333 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,413 | ₩5,560 | ₩5,159 | ₩5,239 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,733 | ₩5,747 | ₩5,212 | ₩5,306 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,415 | ₩6,575 | ₩5,560 | ₩5,693 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,749 | ₩7,003 | ₩6,402 | ₩6,455 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,190 | ₩7,284 | ₩6,696 | ₩6,816 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,297 | ₩7,658 | ₩7,070 | ₩7,097 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,872 | ₩8,313 | ₩7,230 | ₩7,270 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,885 | ₩8,340 | ₩7,618 | ₩7,872 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,727 | ₩8,727 | ₩7,805 | ₩7,859 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,594 | ₩8,914 | ₩8,487 | ₩8,660 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,796 | ₩9,796 | ₩8,219 | ₩8,634 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,781 | ₩10,197 | ₩8,781 | ₩9,890 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,823 | ₩10,064 | ₩8,687 | ₩8,687 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,222 | ₩9,890 | ₩8,700 | ₩9,823 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,689 | ₩9,823 | ₩8,527 | ₩9,369 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,623 | ₩9,623 | ₩9,182 | ₩9,182 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,516 | ₩9,623 | ₩9,195 | ₩9,462 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,235 | ₩9,556 | ₩9,035 | ₩9,436 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,289 | ₩9,449 | ₩8,513 | ₩9,075 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩9,997 | ₩10,211 | ₩9,222 | ₩9,235 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,796 | ₩10,678 | ₩9,436 | ₩10,131 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,024 | ₩10,759 | ₩9,663 | ₩9,984 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,625 | ₩10,625 | ₩9,850 | ₩10,104 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,237 | ₩10,692 | ₩8,968 | ₩10,398 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,024 | ₩10,331 | ₩9,623 | ₩10,117 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,331 | ₩10,612 | ₩9,556 | ₩10,024 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,211 | ₩10,852 | ₩10,157 | ₩10,278 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,558 | ₩10,598 | ₩10,010 | ₩10,144 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,491 | ₩10,892 | ₩10,398 | ₩10,585 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,919 | ₩11,146 | ₩10,237 | ₩10,425 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,866 | ₩11,226 | ₩10,652 | ₩10,919 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,598 | ₩11,307 | ₩10,197 | ₩10,852 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,772 | ₩11,160 | ₩10,572 | ₩10,652 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,160 | ₩11,921 | ₩10,692 | ₩10,919 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,160 | ₩11,360 | ₩10,825 | ₩11,173 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,705 | ₩11,160 | ₩10,024 | ₩10,999 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,066 | ₩12,015 | ₩9,984 | ₩10,852 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,050 | ₩11,881 | ₩9,355 | ₩11,307 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,692 | ₩10,785 | ₩9,556 | ₩10,157 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,959 | ₩11,507 | ₩10,024 | ₩10,759 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,627 | ₩12,028 | ₩10,812 | ₩10,959 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,961 | ₩12,322 | ₩11,454 | ₩11,788 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,587 | ₩12,563 | ₩10,892 | ₩12,028 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,226 | ₩12,215 | ₩10,919 | ₩11,788 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,175 | ₩12,362 | ₩11,093 | ₩11,093 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,256 | ₩12,750 | ₩10,852 | ₩12,229 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,937 | ₩12,937 | ₩12,028 | ₩12,109 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,351 | ₩14,634 | ₩12,509 | ₩12,509 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,868 | ₩14,501 | ₩11,734 | ₩13,164 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,311 | ₩13,712 | ₩11,881 | ₩11,881 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,830 | ₩13,953 | ₩12,603 | ₩13,338 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,910 | ₩14,501 | ₩12,256 | ₩12,763 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,142 | ₩16,278 | ₩12,269 | ₩13,044 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,800 | ₩17,348 | ₩12,830 | ₩14,701 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,069 | ₩18,176 | ₩17,200 | ₩17,267 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,256 | ₩19,031 | ₩17,722 | ₩18,083 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,020 | ₩20,020 | ₩17,642 | ₩18,590 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,706 | ₩19,887 | ₩16,706 | ₩19,780 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,503 | ₩16,960 | ₩15,089 | ₩16,706 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,209 | ₩15,851 | ₩14,995 | ₩15,370 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,067 | ₩17,067 | ₩15,156 | ₩15,209 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,200 | ₩17,615 | ₩16,105 | ₩16,118 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,171 | ₩17,668 | ₩15,623 | ₩17,214 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,715 | ₩16,452 | ₩14,715 | ₩15,623 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,223 | ₩15,223 | ₩14,447 | ₩14,862 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,038 | ₩16,412 | ₩14,247 | ₩15,410 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,038 | ₩16,733 | ₩15,824 | ₩16,198 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,421 | ₩16,038 | ₩13,766 | ₩15,971 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩13,993 | ₩16,198 | ₩13,726 | ₩14,100 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,113 | ₩14,340 | ₩13,605 | ₩13,605 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,699 | ₩14,528 | ₩13,445 | ₩14,113 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,614 | ₩13,686 | ₩11,587 | ₩13,686 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,186 | ₩12,189 | ₩11,186 | ₩11,480 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,149 | ₩12,149 | ₩11,026 | ₩11,186 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,839 | ₩12,710 | ₩10,291 | ₩12,496 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,293 | ₩12,723 | ₩11,106 | ₩11,507 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,719 | ₩12,015 | ₩10,692 | ₩10,973 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,093 | ₩11,494 | ₩10,064 | ₩10,812 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,745 | ₩11,240 | ₩9,930 | ₩11,213 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,146 | ₩11,534 | ₩10,625 | ₩11,079 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,897 | ₩12,897 | ₩11,387 | ₩11,414 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,950 | ₩13,365 | ₩12,803 | ₩12,844 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,220 | ₩14,220 | ₩12,630 | ₩12,950 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,300 | ₩15,142 | ₩13,846 | ₩14,086 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,610 | ₩15,610 | ₩13,712 | ₩14,207 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,011 | ₩16,011 | ₩15,022 | ₩15,370 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,757 | ₩16,038 | ₩15,436 | ₩15,984 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,060 | ₩15,517 | ₩13,539 | ₩15,517 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,447 | ₩15,142 | ₩13,351 | ₩14,167 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,503 | ₩15,583 | ₩14,407 | ₩14,648 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,701 | ₩15,704 | ₩14,594 | ₩15,517 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,356 | ₩15,356 | ₩14,287 | ₩15,182 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,541 | ₩15,423 | ₩13,351 | ₩15,263 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,501 | ₩15,784 | ₩14,033 | ₩14,381 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,926 | ₩14,474 | ₩13,445 | ₩14,474 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,292 | ₩16,345 | ₩13,432 | ₩14,207 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,031 | ₩15,904 | ₩12,937 | ₩15,851 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,734 | ₩12,817 | ₩11,574 | ₩12,750 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,173 | ₩11,667 | ₩11,160 | ₩11,667 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,892 | ₩11,347 | ₩10,772 | ₩11,213 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,732 | ₩11,160 | ₩10,732 | ₩10,812 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,919 | ₩10,919 | ₩10,491 | ₩10,892 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,799 | ₩10,999 | ₩10,358 | ₩10,892 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,785 | ₩11,173 | ₩10,425 | ₩11,013 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,959 | ₩10,959 | ₩10,264 | ₩10,692 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,411 | ₩11,226 | ₩10,251 | ₩10,866 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,451 | ₩10,692 | ₩9,943 | ₩10,451 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,839 | ₩10,839 | ₩10,291 | ₩10,291 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,785 | ₩10,825 | ₩10,184 | ₩10,799 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,465 | ₩10,986 | ₩10,304 | ₩10,825 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,144 | ₩10,371 | ₩9,556 | ₩10,358 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,008 | ₩10,425 | ₩8,447 | ₩10,344 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,888 | ₩9,289 | ₩8,607 | ₩8,954 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,874 | ₩9,115 | ₩8,179 | ₩8,874 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,741 | ₩8,874 | ₩8,206 | ₩8,634 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,139 | ₩8,821 | ₩8,139 | ₩8,807 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,019 | ₩8,447 | ₩7,685 | ₩8,179 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,153 | ₩8,219 | ₩7,752 | ₩8,019 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,019 | ₩8,513 | ₩8,019 | ₩8,273 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,166 | ₩8,460 | ₩7,818 | ₩7,992 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,246 | ₩8,259 | ₩7,671 | ₩7,899 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,487 | ₩8,767 | ₩8,233 | ₩8,553 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,725 | ₩8,981 | ₩7,564 | ₩8,527 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,473 | ₩8,473 | ₩7,591 | ₩7,618 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,807 | ₩9,115 | ₩7,792 | ₩8,487 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,462 | ₩10,037 | ₩7,872 | ₩8,928 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,572 | ₩10,572 | ₩9,195 | ₩9,422 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,928 | ₩10,625 | ₩8,834 | ₩10,545 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩7,979 | ₩8,928 | ₩7,979 | ₩8,928 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,527 | ₩8,754 | ₩7,845 | ₩7,845 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,807 | ₩8,807 | ₩8,433 | ₩8,487 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,807 | ₩8,807 | ₩8,527 | ₩8,767 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,313 | ₩8,473 | ₩8,126 | ₩8,393 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,553 | ₩8,634 | ₩8,166 | ₩8,340 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,821 | ₩8,821 | ₩8,393 | ₩8,500 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,553 | ₩8,807 | ₩8,473 | ₩8,794 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,219 | ₩8,567 | ₩8,139 | ₩8,567 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,340 | ₩8,393 | ₩8,153 | ₩8,393 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,219 | ₩8,741 | ₩7,899 | ₩8,513 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,270 | ₩8,447 | ₩6,722 | ₩8,233 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,749 | ₩7,351 | ₩6,749 | ₩7,217 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,337 | ₩7,671 | ₩7,070 | ₩7,564 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,300 | ₩8,406 | ₩7,377 | ₩7,645 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,725 | ₩8,540 | ₩7,725 | ₩8,233 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,965 | ₩8,259 | ₩7,578 | ₩7,885 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,725 | ₩8,139 | ₩7,685 | ₩7,711 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,952 | ₩8,046 | ₩7,337 | ₩7,578 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,364 | ₩8,259 | ₩7,351 | ₩8,206 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,471 | ₩7,859 | ₩7,337 | ₩7,351 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,885 | ₩8,139 | ₩7,524 | ₩7,524 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,551 | ₩7,979 | ₩7,377 | ₩7,939 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,137 | ₩8,006 | ₩7,137 | ₩8,006 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,781 | ₩8,981 | ₩6,963 | ₩7,097 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,422 | ₩9,689 | ₩8,847 | ₩9,048 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,649 | ₩9,863 | ₩9,422 | ₩9,796 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,703 | ₩9,890 | ₩9,489 | ₩9,649 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,422 | ₩9,689 | ₩9,101 | ₩9,489 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,369 | ₩9,556 | ₩9,115 | ₩9,168 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,436 | ₩9,556 | ₩8,941 | ₩9,395 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,850 | ₩9,943 | ₩8,714 | ₩9,556 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,355 | ₩9,823 | ₩9,355 | ₩9,756 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,794 | ₩9,623 | ₩8,727 | ₩9,195 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,583 | ₩9,689 | ₩7,792 | ₩8,968 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,527 | ₩9,783 | ₩8,019 | ₩9,783 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,473 | ₩8,834 | ₩8,072 | ₩8,527 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,954 | ₩9,262 | ₩8,567 | ₩8,941 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,313 | ₩9,035 | ₩8,193 | ₩9,021 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,032 | ₩9,208 | ₩7,765 | ₩8,300 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,605 | ₩7,885 | ₩7,230 | ₩7,725 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,458 | ₩7,925 | ₩7,217 | ₩7,671 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,549 | ₩8,500 | ₩6,549 | ₩7,564 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,255 | ₩6,722 | ₩6,228 | ₩6,469 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,549 | ₩6,549 | ₩6,215 | ₩6,455 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,789 | ₩6,789 | ₩6,281 | ₩6,562 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,843 | ₩7,190 | ₩6,629 | ₩6,629 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,789 | ₩7,471 | ₩6,629 | ₩7,297 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,070 | ₩7,337 | ₩6,522 | ₩6,669 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩7,979 | ₩8,072 | ₩6,950 | ₩7,043 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,714 | ₩8,941 | ₩7,818 | ₩8,099 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩7,979 | ₩9,489 | ₩6,763 | ₩9,489 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,678 | ₩21,838 | ₩4,638 | ₩9,422 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,664 | ₩4,678 | ₩4,611 | ₩4,638 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,571 | ₩4,678 | ₩4,544 | ₩4,651 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,664 | ₩4,664 | ₩4,544 | ₩4,544 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,611 | ₩4,678 | ₩4,410 | ₩4,664 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,237 | ₩4,678 | ₩4,197 | ₩4,557 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,437 | ₩4,437 | ₩4,263 | ₩4,384 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,410 | ₩4,410 | ₩4,223 | ₩4,410 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,263 | ₩4,397 | ₩4,237 | ₩4,237 | -0.63% | 1.1만 |
|---|