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 | ₩5,232 | ₩5,299 | ₩4,857 | ₩4,870 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,085 | ₩5,246 | ₩4,816 | ₩5,178 | +1.85% | 7만 |
| 2026.10.07 | ₩5,138 | ₩5,460 | ₩4,991 | ₩5,111 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,950 | ₩5,272 | ₩4,910 | ₩5,165 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,749 | ₩4,937 | ₩4,709 | ₩4,910 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,561 | ₩4,763 | ₩4,454 | ₩4,722 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,924 | ₩5,071 | ₩4,400 | ₩4,441 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,789 | ₩5,018 | ₩4,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,924 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩5,018 | ₩5,018 | ₩4,722 | ₩4,816 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,910 | ₩5,165 | ₩4,763 | ₩5,071 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,830 | ₩5,111 | ₩4,776 | ₩5,018 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,964 | ₩5,138 | ₩4,736 | ₩4,857 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,635 | ₩5,769 | ₩4,830 | ₩4,883 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,729 | ₩6,118 | ₩5,554 | ₩5,635 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,688 | ₩5,849 | ₩5,500 | ₩5,715 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,460 | ₩5,903 | ₩5,366 | ₩5,608 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,796 | ₩5,796 | ₩5,487 | ₩5,500 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,903 | ₩5,957 | ₩5,353 | ₩5,460 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,030 | ₩7,177 | ₩5,675 | ₩5,903 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,278 | ₩8,908 | ₩6,346 | ₩7,446 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,110 | ₩7,446 | ₩7,057 | ₩7,218 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,231 | ₩7,701 | ₩6,869 | ₩7,016 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,728 | ₩7,768 | ₩7,245 | ₩7,258 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,728 | ₩7,888 | ₩7,499 | ₩7,808 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,365 | ₩7,875 | ₩7,352 | ₩7,835 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,419 | ₩7,540 | ₩6,976 | ₩7,406 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,191 | ₩7,540 | ₩7,070 | ₩7,419 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,392 | ₩7,620 | ₩6,963 | ₩7,084 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,177 | ₩7,406 | ₩6,949 | ₩7,392 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,204 | ₩7,312 | ₩6,694 | ₩7,204 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,271 | ₩7,338 | ₩6,346 | ₩7,285 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,499 | ₩7,499 | ₩7,110 | ₩7,312 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩7,016 | ₩7,647 | ₩7,016 | ₩7,459 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,842 | ₩7,057 | ₩6,520 | ₩6,936 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,930 | ₩6,842 | ₩5,930 | ₩6,842 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,681 | ₩6,936 | ₩5,527 | ₩5,930 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,185 | ₩6,842 | ₩6,185 | ₩6,802 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,957 | ₩6,265 | ₩5,957 | ₩6,118 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,091 | ₩6,238 | ₩5,729 | ₩6,010 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,426 | ₩6,614 | ₩5,903 | ₩6,118 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,796 | ₩6,762 | ₩5,796 | ₩6,466 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,715 | ₩5,930 | ₩5,313 | ₩5,782 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,171 | ₩6,520 | ₩5,554 | ₩5,702 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,601 | ₩6,601 | ₩6,064 | ₩6,171 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,305 | ₩6,547 | ₩6,198 | ₩6,319 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,265 | ₩6,413 | ₩6,171 | ₩6,305 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,292 | ₩6,373 | ₩6,051 | ₩6,305 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,829 | ₩7,647 | ₩6,225 | ₩6,279 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,091 | ₩6,896 | ₩6,091 | ₩6,775 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,386 | ₩6,493 | ₩6,064 | ₩6,091 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,198 | ₩6,694 | ₩5,970 | ₩6,413 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,305 | ₩6,654 | ₩6,118 | ₩6,131 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,909 | ₩6,909 | ₩6,185 | ₩6,346 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,252 | ₩7,003 | ₩5,849 | ₩6,909 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,084 | ₩7,097 | ₩6,238 | ₩6,252 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,963 | ₩7,379 | ₩6,936 | ₩7,003 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,829 | ₩7,177 | ₩6,547 | ₩7,030 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,520 | ₩7,043 | ₩6,198 | ₩6,923 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,144 | ₩7,245 | ₩6,144 | ₩6,788 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,111 | ₩6,104 | ₩5,098 | ₩6,051 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,407 | ₩5,568 | ₩4,669 | ₩5,044 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,326 | ₩5,487 | ₩5,178 | ₩5,353 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,433 | ₩5,581 | ₩5,178 | ₩5,259 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,755 | ₩5,769 | ₩5,232 | ₩5,326 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,440 | ₩6,601 | ₩5,581 | ₩5,715 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,775 | ₩7,030 | ₩6,426 | ₩6,480 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,218 | ₩7,312 | ₩6,721 | ₩6,842 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,325 | ₩7,687 | ₩7,097 | ₩7,124 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,902 | ₩8,345 | ₩7,258 | ₩7,298 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,915 | ₩8,371 | ₩7,647 | ₩7,902 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,761 | ₩8,761 | ₩7,835 | ₩7,888 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,626 | ₩8,948 | ₩8,519 | ₩8,693 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,834 | ₩9,834 | ₩8,251 | ₩8,667 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,814 | ₩10,236 | ₩8,814 | ₩9,928 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,861 | ₩10,102 | ₩8,720 | ₩8,720 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,257 | ₩9,928 | ₩8,734 | ₩9,861 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,726 | ₩9,861 | ₩8,559 | ₩9,404 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,659 | ₩9,659 | ₩9,217 | ₩9,217 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,552 | ₩9,659 | ₩9,230 | ₩9,498 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,270 | ₩9,592 | ₩9,069 | ₩9,472 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,324 | ₩9,485 | ₩8,546 | ₩9,109 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩10,035 | ₩10,250 | ₩9,257 | ₩9,270 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,834 | ₩10,719 | ₩9,472 | ₩10,169 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,062 | ₩10,800 | ₩9,700 | ₩10,022 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,666 | ₩10,666 | ₩9,887 | ₩10,142 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,277 | ₩10,733 | ₩9,002 | ₩10,437 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,062 | ₩10,370 | ₩9,659 | ₩10,156 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,370 | ₩10,652 | ₩9,592 | ₩10,062 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,250 | ₩10,894 | ₩10,196 | ₩10,317 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,598 | ₩10,639 | ₩10,048 | ₩10,183 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,531 | ₩10,934 | ₩10,437 | ₩10,625 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,961 | ₩11,189 | ₩10,277 | ₩10,464 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,907 | ₩11,269 | ₩10,692 | ₩10,961 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,639 | ₩11,350 | ₩10,236 | ₩10,894 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,813 | ₩11,202 | ₩10,612 | ₩10,692 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,202 | ₩11,967 | ₩10,733 | ₩10,961 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,202 | ₩11,403 | ₩10,867 | ₩11,216 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,746 | ₩11,202 | ₩10,062 | ₩11,041 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,108 | ₩12,061 | ₩10,022 | ₩10,894 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,089 | ₩11,927 | ₩9,391 | ₩11,350 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,733 | ₩10,827 | ₩9,592 | ₩10,196 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩11,001 | ₩11,551 | ₩10,062 | ₩10,800 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,672 | ₩12,074 | ₩10,853 | ₩11,001 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩12,007 | ₩12,369 | ₩11,497 | ₩11,833 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,631 | ₩12,611 | ₩10,934 | ₩12,074 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,269 | ₩12,262 | ₩10,961 | ₩11,833 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,222 | ₩12,410 | ₩11,135 | ₩11,135 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,302 | ₩12,799 | ₩10,894 | ₩12,275 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,986 | ₩12,986 | ₩12,074 | ₩12,155 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,402 | ₩14,690 | ₩12,557 | ₩12,557 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,913 | ₩14,556 | ₩11,779 | ₩13,215 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,362 | ₩13,765 | ₩11,927 | ₩11,927 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,879 | ₩14,006 | ₩12,651 | ₩13,389 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,960 | ₩14,556 | ₩12,302 | ₩12,812 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,200 | ₩16,340 | ₩12,316 | ₩13,094 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,864 | ₩17,414 | ₩12,879 | ₩14,757 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,138 | ₩18,245 | ₩17,266 | ₩17,333 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,326 | ₩19,104 | ₩17,789 | ₩18,152 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,097 | ₩20,097 | ₩17,709 | ₩18,661 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,770 | ₩19,963 | ₩16,770 | ₩19,855 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,562 | ₩17,025 | ₩15,146 | ₩16,770 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,267 | ₩15,911 | ₩15,053 | ₩15,428 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,132 | ₩17,132 | ₩15,214 | ₩15,267 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,266 | ₩17,682 | ₩16,166 | ₩16,179 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,233 | ₩17,736 | ₩15,683 | ₩17,280 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,771 | ₩16,515 | ₩14,771 | ₩15,683 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,281 | ₩15,281 | ₩14,502 | ₩14,918 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,099 | ₩16,475 | ₩14,301 | ₩15,468 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,099 | ₩16,797 | ₩15,884 | ₩16,260 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,476 | ₩16,099 | ₩13,818 | ₩16,032 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩14,046 | ₩16,260 | ₩13,778 | ₩14,154 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,167 | ₩14,395 | ₩13,657 | ₩13,657 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,751 | ₩14,583 | ₩13,496 | ₩14,167 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,658 | ₩13,738 | ₩11,631 | ₩13,738 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,229 | ₩12,235 | ₩11,229 | ₩11,524 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,195 | ₩12,195 | ₩11,068 | ₩11,229 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,880 | ₩12,758 | ₩10,330 | ₩12,544 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,336 | ₩12,772 | ₩11,149 | ₩11,551 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,759 | ₩12,061 | ₩10,733 | ₩11,014 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,135 | ₩11,538 | ₩10,102 | ₩10,853 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,786 | ₩11,283 | ₩9,968 | ₩11,256 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,189 | ₩11,578 | ₩10,666 | ₩11,122 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,946 | ₩12,946 | ₩11,430 | ₩11,457 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩13,000 | ₩13,416 | ₩12,852 | ₩12,893 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,274 | ₩14,274 | ₩12,678 | ₩13,000 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,355 | ₩15,200 | ₩13,899 | ₩14,140 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,670 | ₩15,670 | ₩13,765 | ₩14,261 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,072 | ₩16,072 | ₩15,079 | ₩15,428 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,817 | ₩16,099 | ₩15,495 | ₩16,045 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,113 | ₩15,576 | ₩13,590 | ₩15,576 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,502 | ₩15,200 | ₩13,402 | ₩14,221 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,562 | ₩15,643 | ₩14,462 | ₩14,704 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,757 | ₩15,764 | ₩14,650 | ₩15,576 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,415 | ₩15,415 | ₩14,341 | ₩15,240 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,596 | ₩15,482 | ₩13,402 | ₩15,321 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,556 | ₩15,844 | ₩14,087 | ₩14,435 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,979 | ₩14,529 | ₩13,496 | ₩14,529 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,354 | ₩16,408 | ₩13,483 | ₩14,261 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,080 | ₩15,965 | ₩12,986 | ₩15,911 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,779 | ₩12,866 | ₩11,618 | ₩12,799 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,216 | ₩11,712 | ₩11,202 | ₩11,712 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,934 | ₩11,390 | ₩10,813 | ₩11,256 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,773 | ₩11,202 | ₩10,773 | ₩10,853 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,961 | ₩10,961 | ₩10,531 | ₩10,934 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,840 | ₩11,041 | ₩10,397 | ₩10,934 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,827 | ₩11,216 | ₩10,464 | ₩11,055 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩11,001 | ₩11,001 | ₩10,303 | ₩10,733 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,451 | ₩11,269 | ₩10,290 | ₩10,907 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,491 | ₩10,733 | ₩9,981 | ₩10,491 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,880 | ₩10,880 | ₩10,330 | ₩10,330 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,827 | ₩10,867 | ₩10,223 | ₩10,840 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,505 | ₩11,028 | ₩10,344 | ₩10,867 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,183 | ₩10,411 | ₩9,592 | ₩10,397 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,042 | ₩10,464 | ₩8,479 | ₩10,384 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,922 | ₩9,324 | ₩8,640 | ₩8,989 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,908 | ₩9,150 | ₩8,210 | ₩8,908 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,774 | ₩8,908 | ₩8,237 | ₩8,667 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,170 | ₩8,854 | ₩8,170 | ₩8,841 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,049 | ₩8,479 | ₩7,714 | ₩8,210 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,184 | ₩8,251 | ₩7,781 | ₩8,049 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,049 | ₩8,546 | ₩8,049 | ₩8,304 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,197 | ₩8,492 | ₩7,848 | ₩8,023 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,278 | ₩8,291 | ₩7,701 | ₩7,929 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,519 | ₩8,801 | ₩8,264 | ₩8,586 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,754 | ₩9,015 | ₩7,593 | ₩8,559 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,506 | ₩8,506 | ₩7,620 | ₩7,647 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,841 | ₩9,150 | ₩7,821 | ₩8,519 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,498 | ₩10,075 | ₩7,902 | ₩8,962 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,612 | ₩10,612 | ₩9,230 | ₩9,458 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,962 | ₩10,666 | ₩8,868 | ₩10,585 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩8,009 | ₩8,962 | ₩8,009 | ₩8,962 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,559 | ₩8,787 | ₩7,875 | ₩7,875 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,841 | ₩8,841 | ₩8,465 | ₩8,519 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,841 | ₩8,841 | ₩8,559 | ₩8,801 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,345 | ₩8,506 | ₩8,157 | ₩8,425 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,586 | ₩8,667 | ₩8,197 | ₩8,371 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,854 | ₩8,854 | ₩8,425 | ₩8,532 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,586 | ₩8,841 | ₩8,506 | ₩8,828 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,251 | ₩8,600 | ₩8,170 | ₩8,600 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,371 | ₩8,425 | ₩8,184 | ₩8,425 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,251 | ₩8,774 | ₩7,929 | ₩8,546 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,298 | ₩8,479 | ₩6,748 | ₩8,264 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,775 | ₩7,379 | ₩6,775 | ₩7,245 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,365 | ₩7,701 | ₩7,097 | ₩7,593 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,331 | ₩8,439 | ₩7,406 | ₩7,674 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,754 | ₩8,573 | ₩7,754 | ₩8,264 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,996 | ₩8,291 | ₩7,607 | ₩7,915 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,754 | ₩8,170 | ₩7,714 | ₩7,741 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,982 | ₩8,076 | ₩7,365 | ₩7,607 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,392 | ₩8,291 | ₩7,379 | ₩8,237 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,499 | ₩7,888 | ₩7,365 | ₩7,379 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,915 | ₩8,170 | ₩7,553 | ₩7,553 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,580 | ₩8,009 | ₩7,406 | ₩7,969 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,164 | ₩8,036 | ₩7,164 | ₩8,036 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,814 | ₩9,015 | ₩6,990 | ₩7,124 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,458 | ₩9,726 | ₩8,881 | ₩9,082 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,686 | ₩9,901 | ₩9,458 | ₩9,834 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,740 | ₩9,928 | ₩9,525 | ₩9,686 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,458 | ₩9,726 | ₩9,136 | ₩9,525 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,404 | ₩9,592 | ₩9,150 | ₩9,203 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,472 | ₩9,592 | ₩8,975 | ₩9,431 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,887 | ₩9,981 | ₩8,747 | ₩9,592 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,391 | ₩9,861 | ₩9,391 | ₩9,794 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,828 | ₩9,659 | ₩8,761 | ₩9,230 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,619 | ₩9,726 | ₩7,821 | ₩9,002 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,559 | ₩9,820 | ₩8,049 | ₩9,820 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,506 | ₩8,868 | ₩8,103 | ₩8,559 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,989 | ₩9,297 | ₩8,600 | ₩8,975 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,345 | ₩9,069 | ₩8,224 | ₩9,056 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,063 | ₩9,243 | ₩7,795 | ₩8,331 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,634 | ₩7,915 | ₩7,258 | ₩7,754 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,486 | ₩7,956 | ₩7,245 | ₩7,701 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,574 | ₩8,532 | ₩6,574 | ₩7,593 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,279 | ₩6,748 | ₩6,252 | ₩6,493 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,574 | ₩6,574 | ₩6,238 | ₩6,480 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,815 | ₩6,815 | ₩6,305 | ₩6,587 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,869 | ₩7,218 | ₩6,654 | ₩6,654 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,815 | ₩7,499 | ₩6,654 | ₩7,325 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,097 | ₩7,365 | ₩6,547 | ₩6,694 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩8,009 | ₩8,103 | ₩6,976 | ₩7,070 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,747 | ₩8,975 | ₩7,848 | ₩8,130 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩8,009 | ₩9,525 | ₩6,788 | ₩9,525 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,696 | ₩21,921 | ₩4,655 | ₩9,458 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,682 | ₩4,696 | ₩4,628 | ₩4,655 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,588 | ₩4,696 | ₩4,561 | ₩4,669 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,682 | ₩4,682 | ₩4,561 | ₩4,561 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,628 | ₩4,696 | ₩4,427 | ₩4,682 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,253 | ₩4,696 | ₩4,213 | ₩4,575 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,454 | ₩4,454 | ₩4,280 | ₩4,400 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,427 | ₩4,427 | ₩4,239 | ₩4,427 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,280 | ₩4,414 | ₩4,253 | ₩4,253 | -0.63% | 1.1만 |
|---|