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 | ₩5,278 | ₩4,837 | ₩4,851 | -6.92% | 10.1만 |
| 2026.10.08 | ₩5,065 | ₩5,225 | ₩4,797 | ₩5,158 | +1.85% | 7만 |
| 2026.10.07 | ₩5,118 | ₩5,439 | ₩4,971 | ₩5,091 | -0.52% | 10.4만 |
| 2026.10.06 | ₩4,931 | ₩5,252 | ₩4,891 | ₩5,145 | +4.34% | 11.5만 |
| 2026.10.05 | ₩4,731 | ₩4,918 | ₩4,690 | ₩4,891 | +3.39% | 5.7만 |
| 2026.10.02 | ₩4,543 | ₩4,744 | ₩4,437 | ₩4,704 | +3.53% | 12.5만 |
| 2026.10.01 | ₩4,904 | ₩5,051 | ₩4,383 | ₩4,423 | -9.81% | 7.6만 |
| 2026.09.30 | ₩4,771 | ₩4,998 | ₩4,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,904 |
| +2.80% |
| 12.7만 |
| 2026.09.29 | ₩4,998 | ₩4,998 | ₩4,704 | ₩4,797 | -4.01% | 9.2만 |
|---|
| 2026.09.28 | ₩4,891 | ₩5,145 | ₩4,744 | ₩5,051 | +3.28% | 8.6만 |
|---|
| 2026.09.25 | ₩4,811 | ₩5,091 | ₩4,757 | ₩4,998 | +3.89% | 10.1만 |
|---|
| 2026.09.24 | ₩4,944 | ₩5,118 | ₩4,717 | ₩4,837 | -2.16% | 14.4만 |
|---|
| 2026.09.23 | ₩5,613 | ₩5,746 | ₩4,811 | ₩4,864 | -13.33% | 28.7만 |
|---|
| 2026.09.22 | ₩5,706 | ₩6,094 | ₩5,532 | ₩5,613 | -1.64% | 12.8만 |
|---|
| 2026.09.21 | ₩5,666 | ₩5,826 | ₩5,479 | ₩5,693 | +0.47% | 8.3만 |
|---|
| 2026.09.18 | ₩5,439 | ₩5,880 | ₩5,345 | ₩5,586 | +2.70% | 16.1만 |
|---|
| 2026.09.17 | ₩5,773 | ₩5,773 | ₩5,466 | ₩5,479 | -5.09% | 25.3만 |
|---|
| 2026.09.16 | ₩5,880 | ₩5,933 | ₩5,332 | ₩5,439 | -7.50% | 30.7만 |
|---|
| 2026.09.15 | ₩7,002 | ₩7,149 | ₩5,653 | ₩5,880 | -16.03% | 64.6만 |
|---|
| 2026.09.14 | ₩8,245 | ₩8,873 | ₩6,321 | ₩7,417 | -10.05% | 474.4만 |
|---|
| 2026.09.11 | ₩7,082 | ₩7,417 | ₩7,029 | ₩7,189 | +1.51% | 4.4만 |
|---|
| 2026.09.10 | ₩7,203 | ₩7,670 | ₩6,842 | ₩6,989 | -2.97% | 11.5만 |
|---|
| 2026.09.09 | ₩7,697 | ₩7,737 | ₩7,216 | ₩7,229 | -6.08% | 1.8만 |
|---|
| 2026.09.08 | ₩7,697 | ₩7,858 | ₩7,470 | ₩7,777 | +1.04% | 4.7만 |
|---|
| 2026.09.04 | ₩7,336 | ₩7,844 | ₩7,323 | ₩7,804 | +6.38% | 4.8만 |
|---|
| 2026.09.03 | ₩7,390 | ₩7,510 | ₩6,949 | ₩7,376 | -0.18% | 4.9만 |
|---|
| 2026.09.02 | ₩7,163 | ₩7,510 | ₩7,042 | ₩7,390 | +3.17% | 7만 |
|---|
| 2026.09.01 | ₩7,363 | ₩7,590 | ₩6,935 | ₩7,056 | -4.17% | 4.7만 |
|---|
| 2026.08.31 | ₩7,149 | ₩7,376 | ₩6,922 | ₩7,363 | +2.99% | 5.2만 |
|---|
| 2026.08.28 | ₩7,176 | ₩7,283 | ₩6,668 | ₩7,176 | 0.00% | 5만 |
|---|
| 2026.08.27 | ₩7,243 | ₩7,310 | ₩6,321 | ₩7,256 | +0.18% | 27.1만 |
|---|
| 2026.08.26 | ₩7,470 | ₩7,470 | ₩7,082 | ₩7,283 | -2.50% | 6.2만 |
|---|
| 2026.08.25 | ₩6,989 | ₩7,617 | ₩6,989 | ₩7,430 | +6.31% | 9.4만 |
|---|
| 2026.08.24 | ₩6,815 | ₩7,029 | ₩6,494 | ₩6,909 | +1.37% | 6.8만 |
|---|
| 2026.08.21 | ₩5,906 | ₩6,815 | ₩5,906 | ₩6,815 | +15.38% | 11.2만 |
|---|
| 2026.08.20 | ₩6,655 | ₩6,909 | ₩5,506 | ₩5,906 | -11.24% | 22.2만 |
|---|
| 2026.08.19 | ₩6,160 | ₩6,815 | ₩6,160 | ₩6,775 | +9.98% | 10.5만 |
|---|
| 2026.08.18 | ₩5,933 | ₩6,241 | ₩5,933 | ₩6,094 | +2.70% | 3.6만 |
|---|
| 2026.08.17 | ₩6,067 | ₩6,214 | ₩5,706 | ₩5,987 | -1.32% | 5.1만 |
|---|
| 2026.08.14 | ₩6,401 | ₩6,588 | ₩5,880 | ₩6,094 | -4.80% | 11.1만 |
|---|
| 2026.08.13 | ₩5,773 | ₩6,735 | ₩5,773 | ₩6,441 | +11.57% | 16.9만 |
|---|
| 2026.08.12 | ₩5,693 | ₩5,906 | ₩5,292 | ₩5,759 | +1.17% | 12.7만 |
|---|
| 2026.08.11 | ₩6,147 | ₩6,494 | ₩5,532 | ₩5,679 | -7.61% | 23.1만 |
|---|
| 2026.08.10 | ₩6,575 | ₩6,575 | ₩6,040 | ₩6,147 | -6.50% | 8.2만 |
|---|
| 2026.08.07 | ₩6,281 | ₩6,521 | ₩6,174 | ₩6,294 | +0.21% | 3.8만 |
|---|
| 2026.08.06 | ₩6,241 | ₩6,388 | ₩6,147 | ₩6,281 | +0.64% | 10.4만 |
|---|
| 2026.08.05 | ₩6,267 | ₩6,347 | ₩6,027 | ₩6,281 | +0.21% | 10.4만 |
|---|
| 2026.08.04 | ₩6,802 | ₩7,617 | ₩6,200 | ₩6,254 | -8.06% | 27.6만 |
|---|
| 2026.08.03 | ₩6,067 | ₩6,869 | ₩6,067 | ₩6,748 | +11.23% | 6만 |
|---|
| 2026.07.31 | ₩6,361 | ₩6,468 | ₩6,040 | ₩6,067 | -4.62% | 3.1만 |
|---|
| 2026.07.30 | ₩6,174 | ₩6,668 | ₩5,947 | ₩6,388 | +3.46% | 6.4만 |
|---|
| 2026.07.29 | ₩6,281 | ₩6,628 | ₩6,094 | ₩6,107 | -2.77% | 9.8만 |
|---|
| 2026.07.28 | ₩6,882 | ₩6,882 | ₩6,160 | ₩6,321 | -8.16% | 5.9만 |
|---|
| 2026.07.27 | ₩6,227 | ₩6,976 | ₩5,826 | ₩6,882 | +10.52% | 9.6만 |
|---|
| 2026.07.24 | ₩7,056 | ₩7,069 | ₩6,214 | ₩6,227 | -11.74% | 6.3만 |
|---|
| 2026.07.23 | ₩6,935 | ₩7,350 | ₩6,909 | ₩6,976 | +0.58% | 10.2만 |
|---|
| 2026.07.22 | ₩6,802 | ₩7,149 | ₩6,521 | ₩7,002 | +2.95% | 12.8만 |
|---|
| 2026.07.21 | ₩6,494 | ₩7,016 | ₩6,174 | ₩6,895 | +6.17% | 27만 |
|---|
| 2026.07.20 | ₩6,120 | ₩7,216 | ₩6,120 | ₩6,762 | +10.48% | 53.8만 |
|---|
| 2026.07.17 | ₩5,091 | ₩6,080 | ₩5,078 | ₩6,027 | +18.37% | 27.1만 |
|---|
| 2026.07.16 | ₩5,385 | ₩5,546 | ₩4,650 | ₩5,025 | -6.70% | 34.3만 |
|---|
| 2026.07.15 | ₩5,305 | ₩5,466 | ₩5,158 | ₩5,332 | +0.50% | 14만 |
|---|
| 2026.07.14 | ₩5,412 | ₩5,559 | ₩5,158 | ₩5,238 | -3.21% | 14.9만 |
|---|
| 2026.07.13 | ₩5,733 | ₩5,746 | ₩5,212 | ₩5,305 | -7.46% | 16.1만 |
|---|
| 2026.07.10 | ₩6,414 | ₩6,575 | ₩5,559 | ₩5,693 | -11.25% | 24.5만 |
|---|
| 2026.07.09 | ₩6,748 | ₩7,002 | ₩6,401 | ₩6,454 | -4.36% | 25만 |
|---|
| 2026.07.08 | ₩7,189 | ₩7,283 | ₩6,695 | ₩6,815 | -5.20% | 14만 |
|---|
| 2026.07.07 | ₩7,296 | ₩7,657 | ₩7,069 | ₩7,096 | -2.75% | 13.3만 |
|---|
| 2026.07.06 | ₩7,871 | ₩8,312 | ₩7,229 | ₩7,270 | -7.64% | 15만 |
|---|
| 2026.07.02 | ₩7,884 | ₩8,339 | ₩7,617 | ₩7,871 | -0.17% | 11.8만 |
|---|
| 2026.07.01 | ₩8,726 | ₩8,726 | ₩7,804 | ₩7,858 | -9.95% | 6.2만 |
|---|
| 2026.06.30 | ₩8,592 | ₩8,913 | ₩8,486 | ₩8,659 | +0.78% | 7.4만 |
|---|
| 2026.06.29 | ₩9,795 | ₩9,795 | ₩8,218 | ₩8,633 | -11.87% | 23.5만 |
|---|
| 2026.06.26 | ₩8,780 | ₩10,196 | ₩8,780 | ₩9,889 | +12.63% | 156.1만 |
|---|
| 2026.06.25 | ₩9,822 | ₩10,062 | ₩8,686 | ₩8,686 | -11.56% | 42만 |
|---|
| 2026.06.24 | ₩9,221 | ₩9,889 | ₩8,699 | ₩9,822 | +6.52% | 35.6만 |
|---|
| 2026.06.23 | ₩9,688 | ₩9,822 | ₩8,526 | ₩9,368 | -3.31% | 14.1만 |
|---|
| 2026.06.22 | ₩9,621 | ₩9,621 | ₩9,180 | ₩9,180 | -4.58% | 3.4만 |
|---|
| 2026.06.18 | ₩9,515 | ₩9,621 | ₩9,194 | ₩9,461 | -0.56% | 2.1만 |
|---|
| 2026.06.17 | ₩9,234 | ₩9,555 | ₩9,033 | ₩9,434 | +2.17% | 3.4만 |
|---|
| 2026.06.16 | ₩9,287 | ₩9,448 | ₩8,512 | ₩9,074 | -2.30% | 15.2만 |
|---|
| 2026.06.15 | ₩9,996 | ₩10,209 | ₩9,221 | ₩9,234 | -7.62% | 4.2만 |
|---|
| 2026.06.12 | ₩9,795 | ₩10,677 | ₩9,434 | ₩10,129 | +3.41% | 7.8만 |
|---|
| 2026.06.11 | ₩10,022 | ₩10,757 | ₩9,662 | ₩9,982 | -0.40% | 6.7만 |
|---|
| 2026.06.10 | ₩10,624 | ₩10,624 | ₩9,849 | ₩10,103 | -4.91% | 3만 |
|---|
| 2026.06.09 | ₩10,236 | ₩10,690 | ₩8,967 | ₩10,396 | +1.57% | 12.4만 |
|---|
| 2026.06.08 | ₩10,022 | ₩10,330 | ₩9,621 | ₩10,116 | +0.93% | 2.5만 |
|---|
| 2026.06.05 | ₩10,330 | ₩10,610 | ₩9,555 | ₩10,022 | -2.98% | 3.7만 |
|---|
| 2026.06.04 | ₩10,209 | ₩10,851 | ₩10,156 | ₩10,276 | +0.65% | 3.3만 |
|---|
| 2026.06.03 | ₩10,557 | ₩10,597 | ₩10,009 | ₩10,143 | -3.92% | 3.1만 |
|---|
| 2026.06.02 | ₩10,490 | ₩10,891 | ₩10,396 | ₩10,584 | +0.89% | 3.7만 |
|---|
| 2026.06.01 | ₩10,918 | ₩11,145 | ₩10,236 | ₩10,423 | -4.53% | 8.7만 |
|---|
| 2026.05.29 | ₩10,864 | ₩11,225 | ₩10,650 | ₩10,918 | +0.49% | 9.6만 |
|---|
| 2026.05.28 | ₩10,597 | ₩11,305 | ₩10,196 | ₩10,851 | +2.40% | 13.5만 |
|---|
| 2026.05.27 | ₩10,771 | ₩11,158 | ₩10,570 | ₩10,650 | -1.12% | 6.7만 |
|---|
| 2026.05.26 | ₩11,158 | ₩11,920 | ₩10,690 | ₩10,918 | -2.16% | 5.6만 |
|---|
| 2026.05.22 | ₩11,158 | ₩11,359 | ₩10,824 | ₩11,172 | +0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩10,704 | ₩11,158 | ₩10,022 | ₩10,998 | +2.75% | 4.5만 |
|---|
| 2026.05.20 | ₩11,065 | ₩12,013 | ₩9,982 | ₩10,851 | -1.93% | 6.7만 |
|---|
| 2026.05.19 | ₩10,049 | ₩11,880 | ₩9,354 | ₩11,305 | +12.50% | 9.3만 |
|---|
| 2026.05.18 | ₩10,690 | ₩10,784 | ₩9,555 | ₩10,156 | -5.00% | 15.9만 |
|---|
| 2026.05.15 | ₩10,958 | ₩11,506 | ₩10,022 | ₩10,757 | -1.83% | 7.9만 |
|---|
| 2026.05.14 | ₩11,626 | ₩12,027 | ₩10,811 | ₩10,958 | -5.75% | 7.6만 |
|---|
| 2026.05.13 | ₩11,960 | ₩12,321 | ₩11,452 | ₩11,786 | -1.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,586 | ₩12,561 | ₩10,891 | ₩12,027 | +3.81% | 6.9만 |
|---|
| 2026.05.11 | ₩11,225 | ₩12,214 | ₩10,918 | ₩11,786 | +5.00% | 6만 |
|---|
| 2026.05.08 | ₩12,174 | ₩12,361 | ₩11,091 | ₩11,091 | -8.89% | 5.1만 |
|---|
| 2026.05.07 | ₩12,254 | ₩12,748 | ₩10,851 | ₩12,227 | -0.22% | 11.1만 |
|---|
| 2026.05.06 | ₩12,935 | ₩12,935 | ₩12,027 | ₩12,107 | -6.40% | 5.4만 |
|---|
| 2026.05.05 | ₩13,350 | ₩14,633 | ₩12,508 | ₩12,508 | -6.31% | 8.7만 |
|---|
| 2026.05.04 | ₩11,866 | ₩14,499 | ₩11,733 | ₩13,163 | +10.92% | 18만 |
|---|
| 2026.05.01 | ₩13,310 | ₩13,711 | ₩11,880 | ₩11,880 | -10.74% | 5.7만 |
|---|
| 2026.04.30 | ₩12,829 | ₩13,951 | ₩12,601 | ₩13,336 | +3.96% | 5.8만 |
|---|
| 2026.04.29 | ₩12,909 | ₩14,499 | ₩12,254 | ₩12,762 | -1.14% | 7만 |
|---|
| 2026.04.28 | ₩15,140 | ₩16,276 | ₩12,267 | ₩13,042 | -13.86% | 11.3만 |
|---|
| 2026.04.27 | ₩16,797 | ₩17,345 | ₩12,829 | ₩14,699 | -12.49% | 19.3만 |
|---|
| 2026.04.24 | ₩18,067 | ₩18,174 | ₩17,198 | ₩17,265 | -4.44% | 5.3만 |
|---|
| 2026.04.23 | ₩18,254 | ₩19,029 | ₩17,719 | ₩18,080 | -0.95% | 3만 |
|---|
| 2026.04.22 | ₩20,018 | ₩20,018 | ₩17,639 | ₩18,588 | -7.14% | 6.3만 |
|---|
| 2026.04.21 | ₩16,704 | ₩19,884 | ₩16,704 | ₩19,777 | +18.40% | 14.2만 |
|---|
| 2026.04.20 | ₩15,501 | ₩16,958 | ₩15,087 | ₩16,704 | +7.76% | 8.3만 |
|---|
| 2026.04.17 | ₩15,207 | ₩15,849 | ₩14,993 | ₩15,368 | +1.05% | 3.6만 |
|---|
| 2026.04.16 | ₩17,065 | ₩17,065 | ₩15,154 | ₩15,207 | -10.88% | 3.6만 |
|---|
| 2026.04.15 | ₩17,198 | ₩17,613 | ₩16,103 | ₩16,116 | -6.29% | 2.9만 |
|---|
| 2026.04.14 | ₩16,169 | ₩17,666 | ₩15,621 | ₩17,212 | +6.45% | 4.2만 |
|---|
| 2026.04.13 | ₩14,713 | ₩16,450 | ₩14,713 | ₩15,621 | +6.18% | 2.7만 |
|---|
| 2026.04.10 | ₩15,221 | ₩15,221 | ₩14,446 | ₩14,860 | -2.37% | 1.8만 |
|---|
| 2026.04.09 | ₩16,036 | ₩16,410 | ₩14,245 | ₩15,408 | -3.92% | 3.5만 |
|---|
| 2026.04.08 | ₩16,036 | ₩16,731 | ₩15,822 | ₩16,196 | +1.00% | 11.3만 |
|---|
| 2026.04.07 | ₩14,419 | ₩16,036 | ₩13,764 | ₩15,969 | +10.75% | 12.1만 |
|---|
| 2026.04.06 | ₩13,991 | ₩16,196 | ₩13,724 | ₩14,098 | +0.76% | 11.7만 |
|---|
| 2026.04.02 | ₩14,111 | ₩14,339 | ₩13,604 | ₩13,604 | -3.60% | 2.3만 |
|---|
| 2026.04.01 | ₩13,697 | ₩14,526 | ₩13,443 | ₩14,111 | +3.02% | 2.6만 |
|---|
| 2026.03.31 | ₩11,613 | ₩13,684 | ₩11,586 | ₩13,684 | +17.84% | 2.1만 |
|---|
| 2026.03.30 | ₩11,185 | ₩12,187 | ₩11,185 | ₩11,479 | +2.63% | 2.9만 |
|---|
| 2026.03.27 | ₩12,147 | ₩12,147 | ₩11,025 | ₩11,185 | -7.92% | 2.7만 |
|---|
| 2026.03.26 | ₩10,837 | ₩12,708 | ₩10,290 | ₩12,494 | +15.29% | 4.9만 |
|---|
| 2026.03.25 | ₩11,292 | ₩12,722 | ₩11,105 | ₩11,506 | +1.89% | 3.6만 |
|---|
| 2026.03.24 | ₩10,717 | ₩12,013 | ₩10,690 | ₩10,971 | +2.37% | 1.9만 |
|---|
| 2026.03.23 | ₩11,091 | ₩11,492 | ₩10,062 | ₩10,811 | -2.53% | 3.1만 |
|---|
| 2026.03.20 | ₩10,744 | ₩11,238 | ₩9,929 | ₩11,212 | +4.35% | 5.7만 |
|---|
| 2026.03.19 | ₩11,145 | ₩11,532 | ₩10,624 | ₩11,078 | -0.60% | 2.8만 |
|---|
| 2026.03.18 | ₩12,895 | ₩12,895 | ₩11,385 | ₩11,412 | -11.50% | 3만 |
|---|
| 2026.03.17 | ₩12,949 | ₩13,363 | ₩12,802 | ₩12,842 | -0.83% | 1.4만 |
|---|
| 2026.03.16 | ₩14,218 | ₩14,218 | ₩12,628 | ₩12,949 | -8.93% | 2.8만 |
|---|
| 2026.03.13 | ₩14,299 | ₩15,140 | ₩13,844 | ₩14,085 | -1.50% | 1.4만 |
|---|
| 2026.03.12 | ₩15,608 | ₩15,608 | ₩13,711 | ₩14,205 | -8.99% | 2.1만 |
|---|
| 2026.03.11 | ₩16,009 | ₩16,009 | ₩15,020 | ₩15,368 | -4.01% | 2.7만 |
|---|
| 2026.03.10 | ₩15,755 | ₩16,036 | ₩15,434 | ₩15,982 | +1.44% | 4.6만 |
|---|
| 2026.03.09 | ₩14,058 | ₩15,515 | ₩13,537 | ₩15,515 | +10.36% | 2.5만 |
|---|
| 2026.03.06 | ₩14,446 | ₩15,140 | ₩13,350 | ₩14,165 | -1.94% | 3.7만 |
|---|
| 2026.03.05 | ₩15,501 | ₩15,581 | ₩14,405 | ₩14,646 | -5.52% | 6.4만 |
|---|
| 2026.03.04 | ₩14,699 | ₩15,702 | ₩14,593 | ₩15,515 | +5.55% | 2.6만 |
|---|
| 2026.03.03 | ₩15,354 | ₩15,354 | ₩14,285 | ₩15,180 | -1.13% | 4.2만 |
|---|
| 2026.03.02 | ₩14,539 | ₩15,421 | ₩13,350 | ₩15,261 | +4.96% | 3만 |
|---|
| 2026.02.27 | ₩14,499 | ₩15,782 | ₩14,031 | ₩14,379 | -0.83% | 3.3만 |
|---|
| 2026.02.26 | ₩13,924 | ₩14,472 | ₩13,443 | ₩14,472 | +3.93% | 3.3만 |
|---|
| 2026.02.25 | ₩16,290 | ₩16,343 | ₩13,430 | ₩14,205 | -12.80% | 10.1만 |
|---|
| 2026.02.24 | ₩13,029 | ₩15,902 | ₩12,935 | ₩15,849 | +21.64% | 15.1만 |
|---|
| 2026.02.23 | ₩11,733 | ₩12,815 | ₩11,572 | ₩12,748 | +8.66% | 13.3만 |
|---|
| 2026.02.20 | ₩11,172 | ₩11,666 | ₩11,158 | ₩11,666 | +4.43% | 4.6만 |
|---|
| 2026.02.19 | ₩10,891 | ₩11,345 | ₩10,771 | ₩11,212 | +2.94% | 4.3만 |
|---|
| 2026.02.18 | ₩10,731 | ₩11,158 | ₩10,731 | ₩10,811 | +0.75% | 4.5만 |
|---|
| 2026.02.17 | ₩10,918 | ₩10,918 | ₩10,490 | ₩10,891 | -0.24% | 1.6만 |
|---|
| 2026.02.13 | ₩10,797 | ₩10,998 | ₩10,356 | ₩10,891 | +0.87% | 2.5만 |
|---|
| 2026.02.12 | ₩10,784 | ₩11,172 | ₩10,423 | ₩11,011 | +2.11% | 2.3만 |
|---|
| 2026.02.11 | ₩10,958 | ₩10,958 | ₩10,263 | ₩10,690 | -2.44% | 3.6만 |
|---|
| 2026.02.10 | ₩10,410 | ₩11,225 | ₩10,249 | ₩10,864 | +4.36% | 8만 |
|---|
| 2026.02.09 | ₩10,450 | ₩10,690 | ₩9,942 | ₩10,450 | 0.00% | 2.7만 |
|---|
| 2026.02.06 | ₩10,837 | ₩10,837 | ₩10,290 | ₩10,290 | -5.06% | 3.7만 |
|---|
| 2026.02.05 | ₩10,784 | ₩10,824 | ₩10,183 | ₩10,797 | +0.12% | 3.6만 |
|---|
| 2026.02.04 | ₩10,463 | ₩10,984 | ₩10,303 | ₩10,824 | +3.45% | 8.9만 |
|---|
| 2026.02.03 | ₩10,143 | ₩10,370 | ₩9,555 | ₩10,356 | +2.11% | 5.1만 |
|---|
| 2026.02.02 | ₩9,007 | ₩10,423 | ₩8,445 | ₩10,343 | +14.84% | 4.6만 |
|---|
| 2026.01.30 | ₩8,886 | ₩9,287 | ₩8,606 | ₩8,953 | +0.75% | 6만 |
|---|
| 2026.01.29 | ₩8,873 | ₩9,114 | ₩8,178 | ₩8,873 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩8,739 | ₩8,873 | ₩8,205 | ₩8,633 | -1.22% | 2.7만 |
|---|
| 2026.01.27 | ₩8,138 | ₩8,820 | ₩8,138 | ₩8,806 | +8.21% | 5.1만 |
|---|
| 2026.01.26 | ₩8,018 | ₩8,445 | ₩7,684 | ₩8,178 | +2.00% | 3.3만 |
|---|
| 2026.01.23 | ₩8,151 | ₩8,218 | ₩7,751 | ₩8,018 | -1.64% | 2.8만 |
|---|
| 2026.01.22 | ₩8,018 | ₩8,512 | ₩8,018 | ₩8,272 | +3.17% | 1.9만 |
|---|
| 2026.01.21 | ₩8,165 | ₩8,459 | ₩7,817 | ₩7,991 | -2.13% | 3.1만 |
|---|
| 2026.01.20 | ₩8,245 | ₩8,258 | ₩7,670 | ₩7,898 | -4.21% | 5.9만 |
|---|
| 2026.01.16 | ₩8,486 | ₩8,766 | ₩8,232 | ₩8,552 | +0.79% | 5.6만 |
|---|
| 2026.01.15 | ₩7,724 | ₩8,980 | ₩7,564 | ₩8,526 | +10.38% | 11만 |
|---|
| 2026.01.14 | ₩8,472 | ₩8,472 | ₩7,590 | ₩7,617 | -10.09% | 6.9만 |
|---|
| 2026.01.13 | ₩8,806 | ₩9,114 | ₩7,791 | ₩8,486 | -3.64% | 19.9만 |
|---|
| 2026.01.12 | ₩9,461 | ₩10,036 | ₩7,871 | ₩8,927 | -5.65% | 7.9만 |
|---|
| 2026.01.09 | ₩10,570 | ₩10,570 | ₩9,194 | ₩9,421 | -10.87% | 5.8만 |
|---|
| 2026.01.08 | ₩8,927 | ₩10,624 | ₩8,833 | ₩10,543 | +18.11% | 11.1만 |
|---|
| 2026.01.07 | ₩7,978 | ₩8,927 | ₩7,978 | ₩8,927 | +11.89% | 3.3만 |
|---|
| 2026.01.06 | ₩8,526 | ₩8,753 | ₩7,844 | ₩7,844 | -7.99% | 2.1만 |
|---|
| 2026.01.05 | ₩8,806 | ₩8,806 | ₩8,432 | ₩8,486 | -3.64% | 4.7만 |
|---|
| 2026.01.02 | ₩8,806 | ₩8,806 | ₩8,526 | ₩8,766 | -0.46% | 2.6만 |
|---|
| 2025.12.31 | ₩8,312 | ₩8,472 | ₩8,125 | ₩8,392 | +0.96% | 7.4천 |
|---|
| 2025.12.30 | ₩8,552 | ₩8,633 | ₩8,165 | ₩8,339 | -2.50% | 3.5만 |
|---|
| 2025.12.29 | ₩8,820 | ₩8,820 | ₩8,392 | ₩8,499 | -3.64% | 1.5만 |
|---|
| 2025.12.26 | ₩8,552 | ₩8,806 | ₩8,472 | ₩8,793 | +2.81% | 3.7천 |
|---|
| 2025.12.24 | ₩8,218 | ₩8,566 | ₩8,138 | ₩8,566 | +4.23% | 3.4천 |
|---|
| 2025.12.23 | ₩8,339 | ₩8,392 | ₩8,151 | ₩8,392 | +0.64% | 7.5천 |
|---|
| 2025.12.22 | ₩8,218 | ₩8,739 | ₩7,898 | ₩8,512 | +3.58% | 2.4만 |
|---|
| 2025.12.19 | ₩7,270 | ₩8,445 | ₩6,722 | ₩8,232 | +13.24% | 10.8만 |
|---|
| 2025.12.18 | ₩6,748 | ₩7,350 | ₩6,748 | ₩7,216 | +6.93% | 4.8만 |
|---|
| 2025.12.17 | ₩7,336 | ₩7,670 | ₩7,069 | ₩7,564 | +3.10% | 1.6만 |
|---|
| 2025.12.16 | ₩8,298 | ₩8,405 | ₩7,376 | ₩7,644 | -7.89% | 3.3만 |
|---|
| 2025.12.15 | ₩7,724 | ₩8,539 | ₩7,724 | ₩8,232 | +6.57% | 3.4만 |
|---|
| 2025.12.12 | ₩7,964 | ₩8,258 | ₩7,577 | ₩7,884 | -1.01% | 2.6만 |
|---|
| 2025.12.11 | ₩7,724 | ₩8,138 | ₩7,684 | ₩7,711 | -0.17% | 1.9만 |
|---|
| 2025.12.10 | ₩7,951 | ₩8,045 | ₩7,336 | ₩7,577 | -4.71% | 3.6만 |
|---|
| 2025.12.09 | ₩7,363 | ₩8,258 | ₩7,350 | ₩8,205 | +11.43% | 4.7만 |
|---|
| 2025.12.08 | ₩7,470 | ₩7,858 | ₩7,336 | ₩7,350 | -1.61% | 6만 |
|---|
| 2025.12.05 | ₩7,884 | ₩8,138 | ₩7,523 | ₩7,523 | -4.58% | 3.3만 |
|---|
| 2025.12.04 | ₩7,550 | ₩7,978 | ₩7,376 | ₩7,938 | +5.13% | 7만 |
|---|
| 2025.12.03 | ₩7,136 | ₩8,004 | ₩7,136 | ₩8,004 | +12.17% | 7.6만 |
|---|
| 2025.12.02 | ₩8,780 | ₩8,980 | ₩6,962 | ₩7,096 | -19.18% | 18.5만 |
|---|
| 2025.12.01 | ₩9,421 | ₩9,688 | ₩8,846 | ₩9,047 | -3.97% | 6만 |
|---|
| 2025.11.28 | ₩9,648 | ₩9,862 | ₩9,421 | ₩9,795 | +1.52% | 2.3만 |
|---|
| 2025.11.26 | ₩9,702 | ₩9,889 | ₩9,488 | ₩9,648 | -0.55% | 4.1만 |
|---|
| 2025.11.25 | ₩9,421 | ₩9,688 | ₩9,100 | ₩9,488 | +0.71% | 4.3만 |
|---|
| 2025.11.24 | ₩9,368 | ₩9,555 | ₩9,114 | ₩9,167 | -2.14% | 5만 |
|---|
| 2025.11.21 | ₩9,434 | ₩9,555 | ₩8,940 | ₩9,394 | -0.42% | 5.6만 |
|---|
| 2025.11.20 | ₩9,849 | ₩9,942 | ₩8,713 | ₩9,555 | -2.99% | 4.9만 |
|---|
| 2025.11.19 | ₩9,354 | ₩9,822 | ₩9,354 | ₩9,755 | +4.29% | 6.9만 |
|---|
| 2025.11.18 | ₩8,793 | ₩9,621 | ₩8,726 | ₩9,194 | +4.56% | 9.7만 |
|---|
| 2025.11.17 | ₩9,581 | ₩9,688 | ₩7,791 | ₩8,967 | -6.42% | 19.9만 |
|---|
| 2025.11.14 | ₩8,526 | ₩9,782 | ₩8,018 | ₩9,782 | +14.73% | 15만 |
|---|
| 2025.11.13 | ₩8,472 | ₩8,833 | ₩8,071 | ₩8,526 | +0.63% | 8.8만 |
|---|
| 2025.11.12 | ₩8,953 | ₩9,261 | ₩8,566 | ₩8,940 | -0.15% | 10.7만 |
|---|
| 2025.11.11 | ₩8,312 | ₩9,033 | ₩8,192 | ₩9,020 | +8.52% | 10.4만 |
|---|
| 2025.11.10 | ₩8,031 | ₩9,207 | ₩7,764 | ₩8,298 | +3.33% | 22.6만 |
|---|
| 2025.11.07 | ₩7,604 | ₩7,884 | ₩7,229 | ₩7,724 | +1.58% | 12.6만 |
|---|
| 2025.11.06 | ₩7,457 | ₩7,924 | ₩7,216 | ₩7,670 | +2.87% | 9만 |
|---|
| 2025.11.05 | ₩6,548 | ₩8,499 | ₩6,548 | ₩7,564 | +15.51% | 31.8만 |
|---|
| 2025.11.04 | ₩6,254 | ₩6,722 | ₩6,227 | ₩6,468 | +3.42% | 6.5만 |
|---|
| 2025.11.03 | ₩6,548 | ₩6,548 | ₩6,214 | ₩6,454 | -1.43% | 4.5만 |
|---|
| 2025.10.31 | ₩6,788 | ₩6,788 | ₩6,281 | ₩6,561 | -3.35% | 5.2만 |
|---|
| 2025.10.30 | ₩6,842 | ₩7,189 | ₩6,628 | ₩6,628 | -3.12% | 7.6만 |
|---|
| 2025.10.29 | ₩6,788 | ₩7,470 | ₩6,628 | ₩7,296 | +7.48% | 7.7만 |
|---|
| 2025.10.28 | ₩7,069 | ₩7,336 | ₩6,521 | ₩6,668 | -5.67% | 14.2만 |
|---|
| 2025.10.27 | ₩7,978 | ₩8,071 | ₩6,949 | ₩7,042 | -11.73% | 23.6만 |
|---|
| 2025.10.24 | ₩8,713 | ₩8,940 | ₩7,817 | ₩8,098 | -7.06% | 23.6만 |
|---|
| 2025.10.23 | ₩7,978 | ₩9,488 | ₩6,762 | ₩9,488 | +18.93% | 99.9만 |
|---|
| 2025.10.22 | ₩4,677 | ₩21,835 | ₩4,637 | ₩9,421 | +101.43% | 1306.3만 |
|---|
| 2025.10.21 | ₩4,664 | ₩4,677 | ₩4,610 | ₩4,637 | -0.57% | 1.2만 |
|---|
| 2025.10.20 | ₩4,570 | ₩4,677 | ₩4,543 | ₩4,650 | +1.75% | 8.3천 |
|---|
| 2025.10.17 | ₩4,664 | ₩4,664 | ₩4,543 | ₩4,543 | -2.58% | 4.9천 |
|---|
| 2025.10.16 | ₩4,610 | ₩4,677 | ₩4,410 | ₩4,664 | +1.16% | 8.8천 |
|---|
| 2025.10.15 | ₩4,236 | ₩4,677 | ₩4,196 | ₩4,557 | +7.57% | 2.5만 |
|---|
| 2025.10.14 | ₩4,437 | ₩4,437 | ₩4,263 | ₩4,383 | -1.20% | 8.3천 |
|---|
| 2025.10.13 | ₩4,410 | ₩4,410 | ₩4,223 | ₩4,410 | 0.00% | 8.7천 |
|---|
| 2025.10.10 | ₩4,263 | ₩4,396 | ₩4,236 | ₩4,236 | -0.63% | 1.1만 |
|---|