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 | ₩5,220 | ₩5,287 | ₩4,845 | ₩4,859 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,073 | ₩5,233 | ₩4,805 | ₩5,167 | +1.85% | 7만 |
| 2026.10.07 | ₩5,126 | ₩5,448 | ₩4,979 | ₩5,100 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,939 | ₩5,260 | ₩4,899 | ₩5,153 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,738 | ₩4,926 | ₩4,698 | ₩4,899 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,551 | ₩4,752 | ₩4,444 | ₩4,711 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,912 | ₩5,059 | ₩4,390 | ₩4,430 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,778 | ₩5,006 | ₩4,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,912 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,006 | ₩5,006 | ₩4,711 | ₩4,805 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,899 | ₩5,153 | ₩4,752 | ₩5,059 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,819 | ₩5,100 | ₩4,765 | ₩5,006 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,952 | ₩5,126 | ₩4,725 | ₩4,845 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,622 | ₩5,755 | ₩4,819 | ₩4,872 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,715 | ₩6,103 | ₩5,541 | ₩5,622 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,675 | ₩5,836 | ₩5,488 | ₩5,702 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,448 | ₩5,889 | ₩5,354 | ₩5,595 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,782 | ₩5,782 | ₩5,474 | ₩5,488 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,889 | ₩5,943 | ₩5,341 | ₩5,448 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,014 | ₩7,161 | ₩5,662 | ₩5,889 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,258 | ₩8,888 | ₩6,331 | ₩7,429 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,094 | ₩7,429 | ₩7,040 | ₩7,201 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,214 | ₩7,683 | ₩6,853 | ₩7,000 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,710 | ₩7,750 | ₩7,228 | ₩7,241 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,710 | ₩7,870 | ₩7,482 | ₩7,790 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,348 | ₩7,857 | ₩7,335 | ₩7,817 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,402 | ₩7,522 | ₩6,960 | ₩7,388 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,174 | ₩7,522 | ₩7,054 | ₩7,402 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,375 | ₩7,603 | ₩6,947 | ₩7,067 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,161 | ₩7,388 | ₩6,933 | ₩7,375 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,188 | ₩7,295 | ₩6,679 | ₩7,188 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,255 | ₩7,321 | ₩6,331 | ₩7,268 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,482 | ₩7,482 | ₩7,094 | ₩7,295 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩7,000 | ₩7,629 | ₩7,000 | ₩7,442 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,826 | ₩7,040 | ₩6,505 | ₩6,920 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,916 | ₩6,826 | ₩5,916 | ₩6,826 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,666 | ₩6,920 | ₩5,515 | ₩5,916 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,170 | ₩6,826 | ₩6,170 | ₩6,786 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,943 | ₩6,251 | ₩5,943 | ₩6,103 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,077 | ₩6,224 | ₩5,715 | ₩5,996 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,411 | ₩6,599 | ₩5,889 | ₩6,103 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,782 | ₩6,746 | ₩5,782 | ₩6,451 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,702 | ₩5,916 | ₩5,300 | ₩5,769 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,157 | ₩6,505 | ₩5,541 | ₩5,689 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,585 | ₩6,585 | ₩6,050 | ₩6,157 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,291 | ₩6,532 | ₩6,184 | ₩6,304 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,251 | ₩6,398 | ₩6,157 | ₩6,291 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,277 | ₩6,358 | ₩6,037 | ₩6,291 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,813 | ₩7,629 | ₩6,211 | ₩6,264 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,077 | ₩6,880 | ₩6,077 | ₩6,759 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,371 | ₩6,478 | ₩6,050 | ₩6,077 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,184 | ₩6,679 | ₩5,956 | ₩6,398 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,291 | ₩6,639 | ₩6,103 | ₩6,117 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,893 | ₩6,893 | ₩6,170 | ₩6,331 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,237 | ₩6,987 | ₩5,836 | ₩6,893 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,067 | ₩7,081 | ₩6,224 | ₩6,237 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,947 | ₩7,362 | ₩6,920 | ₩6,987 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,813 | ₩7,161 | ₩6,532 | ₩7,014 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,505 | ₩7,027 | ₩6,184 | ₩6,907 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,130 | ₩7,228 | ₩6,130 | ₩6,773 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,100 | ₩6,090 | ₩5,086 | ₩6,037 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,394 | ₩5,555 | ₩4,658 | ₩5,033 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,314 | ₩5,474 | ₩5,167 | ₩5,341 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,421 | ₩5,568 | ₩5,167 | ₩5,247 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,742 | ₩5,755 | ₩5,220 | ₩5,314 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,425 | ₩6,585 | ₩5,568 | ₩5,702 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,759 | ₩7,014 | ₩6,411 | ₩6,465 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,201 | ₩7,295 | ₩6,706 | ₩6,826 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,308 | ₩7,669 | ₩7,081 | ₩7,107 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,884 | ₩8,325 | ₩7,241 | ₩7,281 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,897 | ₩8,352 | ₩7,629 | ₩7,884 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,740 | ₩8,740 | ₩7,817 | ₩7,870 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,606 | ₩8,928 | ₩8,499 | ₩8,673 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,811 | ₩9,811 | ₩8,232 | ₩8,647 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,794 | ₩10,213 | ₩8,794 | ₩9,905 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,838 | ₩10,079 | ₩8,700 | ₩8,700 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,236 | ₩9,905 | ₩8,714 | ₩9,838 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,704 | ₩9,838 | ₩8,540 | ₩9,383 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,637 | ₩9,637 | ₩9,195 | ₩9,195 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,530 | ₩9,637 | ₩9,209 | ₩9,476 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,249 | ₩9,570 | ₩9,048 | ₩9,450 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,302 | ₩9,463 | ₩8,526 | ₩9,088 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,012 | ₩10,226 | ₩9,236 | ₩9,249 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,811 | ₩10,694 | ₩9,450 | ₩10,146 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,039 | ₩10,775 | ₩9,677 | ₩9,998 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,641 | ₩10,641 | ₩9,865 | ₩10,119 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,253 | ₩10,708 | ₩8,981 | ₩10,413 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,039 | ₩10,346 | ₩9,637 | ₩10,132 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,346 | ₩10,628 | ₩9,570 | ₩10,039 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,226 | ₩10,868 | ₩10,172 | ₩10,293 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,574 | ₩10,614 | ₩10,025 | ₩10,159 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,507 | ₩10,909 | ₩10,413 | ₩10,601 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,935 | ₩11,163 | ₩10,253 | ₩10,440 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,882 | ₩11,243 | ₩10,668 | ₩10,935 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,614 | ₩11,324 | ₩10,213 | ₩10,868 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,788 | ₩11,176 | ₩10,587 | ₩10,668 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,176 | ₩11,939 | ₩10,708 | ₩10,935 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,176 | ₩11,377 | ₩10,842 | ₩11,190 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,721 | ₩11,176 | ₩10,039 | ₩11,016 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,083 | ₩12,033 | ₩9,998 | ₩10,868 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,065 | ₩11,899 | ₩9,369 | ₩11,324 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,708 | ₩10,802 | ₩9,570 | ₩10,172 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,976 | ₩11,524 | ₩10,039 | ₩10,775 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,645 | ₩12,046 | ₩10,828 | ₩10,976 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,979 | ₩12,341 | ₩11,471 | ₩11,805 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,605 | ₩12,582 | ₩10,909 | ₩12,046 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,243 | ₩12,234 | ₩10,935 | ₩11,805 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,194 | ₩12,381 | ₩11,109 | ₩11,109 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,274 | ₩12,769 | ₩10,868 | ₩12,247 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,956 | ₩12,956 | ₩12,046 | ₩12,127 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,371 | ₩14,656 | ₩12,528 | ₩12,528 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,886 | ₩14,523 | ₩11,752 | ₩13,184 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,331 | ₩13,733 | ₩11,899 | ₩11,899 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,849 | ₩13,974 | ₩12,622 | ₩13,358 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,930 | ₩14,523 | ₩12,274 | ₩12,782 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,165 | ₩16,303 | ₩12,287 | ₩13,064 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,825 | ₩17,373 | ₩12,849 | ₩14,723 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,096 | ₩18,203 | ₩17,226 | ₩17,293 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,284 | ₩19,060 | ₩17,748 | ₩18,110 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,050 | ₩20,050 | ₩17,668 | ₩18,618 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,731 | ₩19,917 | ₩16,731 | ₩19,810 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,526 | ₩16,985 | ₩15,111 | ₩16,731 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,232 | ₩15,874 | ₩15,018 | ₩15,393 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,092 | ₩17,092 | ₩15,178 | ₩15,232 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,226 | ₩17,641 | ₩16,129 | ₩16,142 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,196 | ₩17,695 | ₩15,647 | ₩17,240 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,737 | ₩16,477 | ₩14,737 | ₩15,647 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,245 | ₩15,245 | ₩14,469 | ₩14,884 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,062 | ₩16,437 | ₩14,268 | ₩15,433 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,062 | ₩16,758 | ₩15,848 | ₩16,222 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,442 | ₩16,062 | ₩13,786 | ₩15,995 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,014 | ₩16,222 | ₩13,746 | ₩14,121 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,134 | ₩14,362 | ₩13,626 | ₩13,626 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,719 | ₩14,549 | ₩13,465 | ₩14,134 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,631 | ₩13,706 | ₩11,605 | ₩13,706 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,203 | ₩12,207 | ₩11,203 | ₩11,498 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,167 | ₩12,167 | ₩11,042 | ₩11,203 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,855 | ₩12,729 | ₩10,306 | ₩12,515 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,310 | ₩12,742 | ₩11,123 | ₩11,524 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,735 | ₩12,033 | ₩10,708 | ₩10,989 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,109 | ₩11,511 | ₩10,079 | ₩10,828 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,761 | ₩11,257 | ₩9,945 | ₩11,230 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,163 | ₩11,551 | ₩10,641 | ₩11,096 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,916 | ₩12,916 | ₩11,404 | ₩11,431 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,970 | ₩13,385 | ₩12,823 | ₩12,863 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,241 | ₩14,241 | ₩12,649 | ₩12,970 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,322 | ₩15,165 | ₩13,867 | ₩14,108 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,633 | ₩15,633 | ₩13,733 | ₩14,228 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,035 | ₩16,035 | ₩15,045 | ₩15,393 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,781 | ₩16,062 | ₩15,459 | ₩16,008 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,081 | ₩15,540 | ₩13,559 | ₩15,540 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,469 | ₩15,165 | ₩13,371 | ₩14,188 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,526 | ₩15,607 | ₩14,429 | ₩14,670 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,723 | ₩15,727 | ₩14,616 | ₩15,540 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,379 | ₩15,379 | ₩14,308 | ₩15,205 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,563 | ₩15,446 | ₩13,371 | ₩15,285 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,523 | ₩15,807 | ₩14,054 | ₩14,402 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,947 | ₩14,496 | ₩13,465 | ₩14,496 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,316 | ₩16,370 | ₩13,452 | ₩14,228 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,050 | ₩15,928 | ₩12,956 | ₩15,874 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,752 | ₩12,836 | ₩11,591 | ₩12,769 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,190 | ₩11,685 | ₩11,176 | ₩11,685 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,909 | ₩11,364 | ₩10,788 | ₩11,230 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,748 | ₩11,176 | ₩10,748 | ₩10,828 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,935 | ₩10,935 | ₩10,507 | ₩10,909 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,815 | ₩11,016 | ₩10,373 | ₩10,909 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,802 | ₩11,190 | ₩10,440 | ₩11,029 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,976 | ₩10,976 | ₩10,280 | ₩10,708 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,427 | ₩11,243 | ₩10,266 | ₩10,882 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,467 | ₩10,708 | ₩9,958 | ₩10,467 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,855 | ₩10,855 | ₩10,306 | ₩10,306 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,802 | ₩10,842 | ₩10,199 | ₩10,815 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,480 | ₩11,002 | ₩10,320 | ₩10,842 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,159 | ₩10,387 | ₩9,570 | ₩10,373 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,021 | ₩10,440 | ₩8,459 | ₩10,360 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,901 | ₩9,302 | ₩8,620 | ₩8,968 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,888 | ₩9,128 | ₩8,191 | ₩8,888 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,754 | ₩8,888 | ₩8,218 | ₩8,647 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,151 | ₩8,834 | ₩8,151 | ₩8,821 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,031 | ₩8,459 | ₩7,696 | ₩8,191 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,165 | ₩8,232 | ₩7,763 | ₩8,031 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,031 | ₩8,526 | ₩8,031 | ₩8,285 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,178 | ₩8,473 | ₩7,830 | ₩8,004 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,258 | ₩8,272 | ₩7,683 | ₩7,910 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,499 | ₩8,780 | ₩8,245 | ₩8,566 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,736 | ₩8,995 | ₩7,576 | ₩8,540 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,486 | ₩8,486 | ₩7,603 | ₩7,629 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,821 | ₩9,128 | ₩7,803 | ₩8,499 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,476 | ₩10,052 | ₩7,884 | ₩8,941 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,587 | ₩10,587 | ₩9,209 | ₩9,436 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,941 | ₩10,641 | ₩8,847 | ₩10,561 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩7,991 | ₩8,941 | ₩7,991 | ₩8,941 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,540 | ₩8,767 | ₩7,857 | ₩7,857 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,821 | ₩8,821 | ₩8,446 | ₩8,499 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,821 | ₩8,821 | ₩8,540 | ₩8,780 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,325 | ₩8,486 | ₩8,138 | ₩8,406 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,566 | ₩8,647 | ₩8,178 | ₩8,352 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,834 | ₩8,834 | ₩8,406 | ₩8,513 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,566 | ₩8,821 | ₩8,486 | ₩8,807 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,232 | ₩8,580 | ₩8,151 | ₩8,580 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,352 | ₩8,406 | ₩8,165 | ₩8,406 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,232 | ₩8,754 | ₩7,910 | ₩8,526 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,281 | ₩8,459 | ₩6,733 | ₩8,245 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,759 | ₩7,362 | ₩6,759 | ₩7,228 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,348 | ₩7,683 | ₩7,081 | ₩7,576 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,312 | ₩8,419 | ₩7,388 | ₩7,656 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,736 | ₩8,553 | ₩7,736 | ₩8,245 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,977 | ₩8,272 | ₩7,589 | ₩7,897 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,736 | ₩8,151 | ₩7,696 | ₩7,723 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,964 | ₩8,058 | ₩7,348 | ₩7,589 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,375 | ₩8,272 | ₩7,362 | ₩8,218 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,482 | ₩7,870 | ₩7,348 | ₩7,362 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,897 | ₩8,151 | ₩7,536 | ₩7,536 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,562 | ₩7,991 | ₩7,388 | ₩7,951 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,147 | ₩8,017 | ₩7,147 | ₩8,017 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,794 | ₩8,995 | ₩6,973 | ₩7,107 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,436 | ₩9,704 | ₩8,861 | ₩9,062 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,664 | ₩9,878 | ₩9,436 | ₩9,811 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,717 | ₩9,905 | ₩9,503 | ₩9,664 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,436 | ₩9,704 | ₩9,115 | ₩9,503 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,383 | ₩9,570 | ₩9,128 | ₩9,182 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,450 | ₩9,570 | ₩8,954 | ₩9,410 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,865 | ₩9,958 | ₩8,727 | ₩9,570 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,369 | ₩9,838 | ₩9,369 | ₩9,771 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,807 | ₩9,637 | ₩8,740 | ₩9,209 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,597 | ₩9,704 | ₩7,803 | ₩8,981 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,540 | ₩9,798 | ₩8,031 | ₩9,798 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,486 | ₩8,847 | ₩8,084 | ₩8,540 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,968 | ₩9,276 | ₩8,580 | ₩8,954 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,325 | ₩9,048 | ₩8,205 | ₩9,035 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,044 | ₩9,222 | ₩7,777 | ₩8,312 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,616 | ₩7,897 | ₩7,241 | ₩7,736 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,469 | ₩7,937 | ₩7,228 | ₩7,683 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,559 | ₩8,513 | ₩6,559 | ₩7,576 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,264 | ₩6,733 | ₩6,237 | ₩6,478 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,559 | ₩6,559 | ₩6,224 | ₩6,465 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,799 | ₩6,799 | ₩6,291 | ₩6,572 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,853 | ₩7,201 | ₩6,639 | ₩6,639 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,799 | ₩7,482 | ₩6,639 | ₩7,308 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,081 | ₩7,348 | ₩6,532 | ₩6,679 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩7,991 | ₩8,084 | ₩6,960 | ₩7,054 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,727 | ₩8,954 | ₩7,830 | ₩8,111 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩7,991 | ₩9,503 | ₩6,773 | ₩9,503 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,685 | ₩21,871 | ₩4,645 | ₩9,436 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,671 | ₩4,685 | ₩4,618 | ₩4,645 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,578 | ₩4,685 | ₩4,551 | ₩4,658 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,671 | ₩4,671 | ₩4,551 | ₩4,551 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,618 | ₩4,685 | ₩4,417 | ₩4,671 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,243 | ₩4,685 | ₩4,203 | ₩4,564 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,444 | ₩4,444 | ₩4,270 | ₩4,390 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,417 | ₩4,417 | ₩4,230 | ₩4,417 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,270 | ₩4,404 | ₩4,243 | ₩4,243 | -0.63% | 1.1만 |
|---|