시장 데이터를 불러오는 중
전체 종목
알테리티 테라퓨틱스 ADR 과거 주가
Alterity Therapeutics Limited - American Depositary Shares · ATHE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alterity Therapeutics Limited - American Depositary Shares · ATHE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,117 | ₩4,358 | ₩4,117 | ₩4,184 | +1.63% | 2.3만 |
| 2026.10.08 | ₩4,305 | ₩4,479 | ₩4,077 | ₩4,117 | -4.36% | 3.4만 |
| 2026.10.07 | ₩4,573 | ₩4,707 | ₩4,412 | ₩4,452 | -2.64% | 1.9만 |
| 2026.10.06 | ₩4,479 | ₩4,640 | ₩4,318 | ₩4,519 | +0.90% | 2.2만 |
| 2026.10.05 | ₩4,412 | ₩4,412 | ₩4,157 | ₩4,318 | -2.13% | 5.5만 |
| 2026.10.02 | ₩4,546 | ₩4,640 | ₩4,358 | ₩4,627 | +1.77% | 4.7만 |
| 2026.10.01 | ₩4,734 | ₩4,788 | ₩4,533 | ₩4,680 | -1.13% | 2.3만 |
| 2026.09.30 | ₩4,654 | ₩5,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,895 |
| +5.19% |
| 3만 |
| 2026.09.29 | ₩4,694 | ₩5,217 | ₩4,573 | ₩4,908 | +4.57% | 2.1만 |
|---|
| 2026.09.28 | ₩4,828 | ₩4,828 | ₩4,694 | ₩4,694 | -2.78% | 1만 |
|---|
| 2026.09.25 | ₩4,989 | ₩4,989 | ₩4,828 | ₩4,922 | -1.34% | 2.5천 |
|---|
| 2026.09.24 | ₩4,841 | ₩5,351 | ₩4,841 | ₩5,056 | +4.43% | 5.6천 |
|---|
| 2026.09.23 | ₩5,136 | ₩5,337 | ₩4,694 | ₩4,761 | -7.31% | 1.6만 |
|---|
| 2026.09.22 | ₩5,069 | ₩5,364 | ₩5,029 | ₩5,069 | 0.00% | 1.2만 |
|---|
| 2026.09.21 | ₩5,203 | ₩5,230 | ₩4,895 | ₩5,069 | -2.58% | 1.1만 |
|---|
| 2026.09.18 | ₩5,163 | ₩5,257 | ₩5,096 | ₩5,244 | +1.56% | 3.1천 |
|---|
| 2026.09.17 | ₩5,177 | ₩5,284 | ₩4,989 | ₩5,029 | -2.85% | 1.1만 |
|---|
| 2026.09.16 | ₩4,828 | ₩5,163 | ₩4,828 | ₩5,163 | +6.94% | 1만 |
|---|
| 2026.09.15 | ₩5,163 | ₩5,163 | ₩4,694 | ₩4,694 | -9.09% | 1.5만 |
|---|
| 2026.09.14 | ₩5,391 | ₩5,391 | ₩5,136 | ₩5,177 | -3.98% | 3.3만 |
|---|
| 2026.09.11 | ₩5,565 | ₩5,807 | ₩5,431 | ₩5,431 | -2.41% | 2.2만 |
|---|
| 2026.09.10 | ₩5,981 | ₩5,981 | ₩5,512 | ₩5,512 | -7.85% | 5.7만 |
|---|
| 2026.09.09 | ₩6,035 | ₩6,223 | ₩5,968 | ₩6,035 | 0.00% | 1.9만 |
|---|
| 2026.09.08 | ₩5,968 | ₩6,102 | ₩5,968 | ₩6,048 | +1.35% | 1.6만 |
|---|
| 2026.09.04 | ₩6,088 | ₩6,102 | ₩5,968 | ₩6,088 | 0.00% | 4.6천 |
|---|
| 2026.09.03 | ₩6,102 | ₩6,330 | ₩5,981 | ₩6,062 | -0.66% | 1.3만 |
|---|
| 2026.09.02 | ₩6,062 | ₩6,182 | ₩6,035 | ₩6,062 | 0.00% | 7.4천 |
|---|
| 2026.09.01 | ₩5,901 | ₩6,330 | ₩5,901 | ₩6,102 | +3.41% | 1.3만 |
|---|
| 2026.08.31 | ₩6,169 | ₩6,249 | ₩6,008 | ₩6,021 | -2.39% | 8.7천 |
|---|
| 2026.08.28 | ₩6,088 | ₩6,477 | ₩5,981 | ₩6,048 | -0.66% | 1.2만 |
|---|
| 2026.08.27 | ₩6,209 | ₩6,544 | ₩6,088 | ₩6,115 | -1.51% | 2.3만 |
|---|
| 2026.08.26 | ₩5,995 | ₩6,719 | ₩5,995 | ₩6,410 | +6.94% | 6.3만 |
|---|
| 2026.08.25 | ₩5,954 | ₩6,115 | ₩5,901 | ₩5,995 | +0.68% | 2.2만 |
|---|
| 2026.08.24 | ₩6,236 | ₩6,370 | ₩6,008 | ₩6,129 | -1.72% | 1.1만 |
|---|
| 2026.08.21 | ₩6,169 | ₩6,330 | ₩6,048 | ₩6,263 | +1.52% | 1.1만 |
|---|
| 2026.08.20 | ₩6,169 | ₩6,303 | ₩5,834 | ₩5,968 | -3.26% | 2.1만 |
|---|
| 2026.08.19 | ₩6,115 | ₩6,571 | ₩5,780 | ₩6,437 | +5.26% | 4.4만 |
|---|
| 2026.08.18 | ₩6,142 | ₩6,156 | ₩6,035 | ₩6,115 | -0.44% | 9.3천 |
|---|
| 2026.08.17 | ₩6,424 | ₩6,451 | ₩6,102 | ₩6,129 | -4.59% | 3.1만 |
|---|
| 2026.08.14 | ₩6,316 | ₩6,491 | ₩6,236 | ₩6,424 | +1.70% | 7.4천 |
|---|
| 2026.08.13 | ₩6,491 | ₩6,491 | ₩6,169 | ₩6,303 | -2.89% | 2만 |
|---|
| 2026.08.12 | ₩6,719 | ₩6,759 | ₩6,410 | ₩6,585 | -2.00% | 2.6만 |
|---|
| 2026.08.11 | ₩6,303 | ₩6,437 | ₩6,142 | ₩6,303 | 0.00% | 5.9천 |
|---|
| 2026.08.10 | ₩5,860 | ₩6,330 | ₩5,860 | ₩6,102 | +4.12% | 6.5천 |
|---|
| 2026.08.07 | ₩6,102 | ₩6,102 | ₩5,887 | ₩5,968 | -2.20% | 1.3천 |
|---|
| 2026.08.06 | ₩6,303 | ₩6,303 | ₩6,075 | ₩6,115 | -2.98% | 2.9천 |
|---|
| 2026.08.05 | ₩5,860 | ₩6,035 | ₩5,860 | ₩5,860 | 0.00% | 2천 |
|---|
| 2026.08.04 | ₩5,793 | ₩5,941 | ₩5,793 | ₩5,887 | +1.62% | 2.3천 |
|---|
| 2026.08.03 | ₩5,928 | ₩6,357 | ₩5,780 | ₩5,981 | +0.90% | 3.7천 |
|---|
| 2026.07.31 | ₩5,820 | ₩6,410 | ₩5,820 | ₩5,928 | +1.84% | 3.8천 |
|---|
| 2026.07.30 | ₩5,632 | ₩6,249 | ₩5,632 | ₩6,035 | +7.14% | 9.5천 |
|---|
| 2026.07.29 | ₩6,035 | ₩6,357 | ₩5,954 | ₩5,954 | -1.33% | 2.1천 |
|---|
| 2026.07.28 | ₩6,276 | ₩6,276 | ₩6,129 | ₩6,129 | -2.35% | 2.2천 |
|---|
| 2026.07.27 | ₩6,169 | ₩6,370 | ₩6,088 | ₩6,263 | +1.52% | 3.9천 |
|---|
| 2026.07.24 | ₩6,249 | ₩6,316 | ₩5,981 | ₩6,088 | -2.58% | 1.8만 |
|---|
| 2026.07.23 | ₩6,276 | ₩6,303 | ₩6,223 | ₩6,290 | +0.21% | 9.6천 |
|---|
| 2026.07.22 | ₩6,504 | ₩6,544 | ₩6,303 | ₩6,303 | -3.09% | 1.2만 |
|---|
| 2026.07.21 | ₩6,625 | ₩6,679 | ₩6,451 | ₩6,679 | +0.81% | 2.9천 |
|---|
| 2026.07.20 | ₩6,705 | ₩6,705 | ₩6,169 | ₩6,357 | -5.20% | 4.4만 |
|---|
| 2026.07.17 | ₩6,772 | ₩6,772 | ₩6,638 | ₩6,679 | -1.39% | 9.4천 |
|---|
| 2026.07.16 | ₩6,705 | ₩7,027 | ₩6,585 | ₩6,826 | +1.80% | 1.3만 |
|---|
| 2026.07.15 | ₩6,772 | ₩6,920 | ₩6,625 | ₩6,692 | -1.19% | 2.5만 |
|---|
| 2026.07.14 | ₩7,108 | ₩7,121 | ₩6,638 | ₩6,746 | -5.09% | 2.3만 |
|---|
| 2026.07.13 | ₩7,295 | ₩7,322 | ₩7,108 | ₩7,215 | -1.10% | 5.2천 |
|---|
| 2026.07.10 | ₩7,336 | ₩7,443 | ₩7,215 | ₩7,282 | -0.73% | 5.8천 |
|---|
| 2026.07.09 | ₩6,947 | ₩7,497 | ₩6,947 | ₩7,215 | +3.86% | 2.6만 |
|---|
| 2026.07.08 | ₩7,537 | ₩7,644 | ₩7,148 | ₩7,483 | -0.71% | 6.5천 |
|---|
| 2026.07.07 | ₩7,725 | ₩7,725 | ₩7,242 | ₩7,362 | -4.69% | 1.9만 |
|---|
| 2026.07.06 | ₩7,362 | ₩7,899 | ₩7,362 | ₩7,899 | +7.29% | 1.8만 |
|---|
| 2026.07.02 | ₩7,456 | ₩7,497 | ₩6,920 | ₩7,188 | -3.60% | 2만 |
|---|
| 2026.07.01 | ₩7,269 | ₩7,483 | ₩7,215 | ₩7,322 | +0.74% | 3.5만 |
|---|
| 2026.06.30 | ₩6,571 | ₩7,711 | ₩6,571 | ₩7,202 | +9.59% | 9만 |
|---|
| 2026.06.29 | ₩6,397 | ₩6,598 | ₩6,383 | ₩6,558 | +2.52% | 2.2만 |
|---|
| 2026.06.26 | ₩6,571 | ₩6,638 | ₩6,437 | ₩6,464 | -1.63% | 2.3만 |
|---|
| 2026.06.25 | ₩6,679 | ₩6,719 | ₩6,531 | ₩6,571 | -1.61% | 4.2만 |
|---|
| 2026.06.24 | ₩6,772 | ₩7,108 | ₩6,772 | ₩6,799 | +0.40% | 3.5만 |
|---|
| 2026.06.23 | ₩6,705 | ₩6,719 | ₩6,544 | ₩6,652 | -0.80% | 1.4만 |
|---|
| 2026.06.22 | ₩6,598 | ₩6,679 | ₩6,571 | ₩6,611 | +0.20% | 7.2천 |
|---|
| 2026.06.18 | ₩6,772 | ₩6,839 | ₩6,464 | ₩6,544 | -3.37% | 1.9만 |
|---|
| 2026.06.17 | ₩6,571 | ₩7,108 | ₩6,504 | ₩6,893 | +4.90% | 4.4만 |
|---|
| 2026.06.16 | ₩5,887 | ₩6,303 | ₩5,887 | ₩6,236 | +5.92% | 4만 |
|---|
| 2026.06.15 | ₩5,673 | ₩6,236 | ₩5,673 | ₩5,914 | +4.26% | 7.5천 |
|---|
| 2026.06.12 | ₩5,606 | ₩5,928 | ₩5,552 | ₩5,646 | +0.72% | 5.6만 |
|---|
| 2026.06.11 | ₩5,431 | ₩5,713 | ₩5,337 | ₩5,512 | +1.48% | 3.4만 |
|---|
| 2026.06.10 | ₩5,592 | ₩5,673 | ₩5,391 | ₩5,565 | -0.48% | 2.4만 |
|---|
| 2026.06.09 | ₩5,431 | ₩6,759 | ₩5,297 | ₩5,753 | +5.93% | 160만 |
|---|
| 2026.06.08 | ₩5,311 | ₩5,391 | ₩5,203 | ₩5,257 | -1.01% | 1.1만 |
|---|
| 2026.06.05 | ₩5,297 | ₩5,458 | ₩5,217 | ₩5,230 | -1.27% | 1.2만 |
|---|
| 2026.06.04 | ₩5,324 | ₩5,351 | ₩5,203 | ₩5,230 | -1.76% | 2.4만 |
|---|
| 2026.06.03 | ₩5,445 | ₩5,485 | ₩5,337 | ₩5,378 | -1.23% | 1.6만 |
|---|
| 2026.06.02 | ₩5,431 | ₩5,525 | ₩5,364 | ₩5,391 | -0.74% | 1.1만 |
|---|
| 2026.06.01 | ₩5,512 | ₩5,512 | ₩5,391 | ₩5,391 | -2.19% | 8.4천 |
|---|
| 2026.05.29 | ₩5,405 | ₩5,525 | ₩5,337 | ₩5,525 | +2.23% | 2.1만 |
|---|
| 2026.05.28 | ₩5,297 | ₩5,579 | ₩5,284 | ₩5,472 | +3.29% | 4.5만 |
|---|
| 2026.05.27 | ₩5,512 | ₩5,673 | ₩5,418 | ₩5,431 | -1.46% | 1.4만 |
|---|
| 2026.05.26 | ₩5,700 | ₩5,860 | ₩5,472 | ₩5,472 | -4.00% | 2.4만 |
|---|
| 2026.05.22 | ₩5,686 | ₩5,887 | ₩5,512 | ₩5,552 | -2.36% | 3.7만 |
|---|
| 2026.05.21 | ₩5,726 | ₩5,901 | ₩5,512 | ₩5,606 | -2.11% | 2.1만 |
|---|
| 2026.05.20 | ₩5,780 | ₩6,102 | ₩5,726 | ₩5,726 | -0.93% | 9.4천 |
|---|
| 2026.05.19 | ₩5,539 | ₩5,807 | ₩5,539 | ₩5,726 | +3.39% | 6.9천 |
|---|
| 2026.05.18 | ₩5,700 | ₩6,008 | ₩5,700 | ₩5,820 | +2.12% | 1.8만 |
|---|
| 2026.05.15 | ₩5,968 | ₩6,008 | ₩5,150 | ₩5,405 | -9.44% | 7.7만 |
|---|
| 2026.05.14 | ₩6,142 | ₩6,424 | ₩5,928 | ₩6,263 | +1.97% | 2.8만 |
|---|
| 2026.05.13 | ₩6,249 | ₩6,383 | ₩6,169 | ₩6,196 | -0.86% | 1.4만 |
|---|
| 2026.05.12 | ₩6,330 | ₩6,491 | ₩6,303 | ₩6,477 | +2.33% | 1.1만 |
|---|
| 2026.05.11 | ₩6,598 | ₩6,638 | ₩6,182 | ₩6,437 | -2.44% | 3.6만 |
|---|
| 2026.05.08 | ₩6,102 | ₩6,343 | ₩6,102 | ₩6,249 | +2.42% | 5.2천 |
|---|
| 2026.05.07 | ₩6,115 | ₩6,343 | ₩6,062 | ₩6,263 | +2.41% | 4.1만 |
|---|
| 2026.05.06 | ₩6,290 | ₩6,290 | ₩6,062 | ₩6,062 | -3.62% | 1.5만 |
|---|
| 2026.05.05 | ₩6,182 | ₩6,182 | ₩6,035 | ₩6,075 | -1.74% | 1.2만 |
|---|
| 2026.05.04 | ₩6,410 | ₩6,571 | ₩6,035 | ₩6,062 | -5.44% | 3.7만 |
|---|
| 2026.05.01 | ₩6,169 | ₩6,437 | ₩6,169 | ₩6,343 | +2.83% | 4만 |
|---|
| 2026.04.30 | ₩6,129 | ₩6,290 | ₩6,062 | ₩6,088 | -0.66% | 1.7만 |
|---|
| 2026.04.29 | ₩6,062 | ₩6,236 | ₩6,062 | ₩6,115 | +0.88% | 2만 |
|---|
| 2026.04.28 | ₩6,169 | ₩6,357 | ₩6,062 | ₩6,142 | -0.43% | 2.7만 |
|---|
| 2026.04.27 | ₩6,437 | ₩6,652 | ₩6,062 | ₩6,196 | -3.75% | 5.4만 |
|---|
| 2026.04.24 | ₩5,780 | ₩6,303 | ₩5,767 | ₩5,914 | +2.32% | 8.3천 |
|---|
| 2026.04.23 | ₩5,793 | ₩5,954 | ₩5,592 | ₩5,860 | +1.16% | 1.5만 |
|---|
| 2026.04.22 | ₩6,357 | ₩6,491 | ₩6,035 | ₩6,088 | -4.22% | 2.4만 |
|---|
| 2026.04.21 | ₩6,907 | ₩6,907 | ₩6,276 | ₩6,518 | -5.63% | 2.6만 |
|---|
| 2026.04.20 | ₩6,035 | ₩7,041 | ₩6,035 | ₩6,907 | +14.44% | 12만 |
|---|
| 2026.04.17 | ₩5,324 | ₩6,102 | ₩5,324 | ₩5,995 | +12.59% | 5.7만 |
|---|
| 2026.04.16 | ₩4,895 | ₩5,337 | ₩4,895 | ₩5,324 | +8.77% | 1만 |
|---|
| 2026.04.15 | ₩4,935 | ₩5,123 | ₩4,868 | ₩5,002 | +1.36% | 8.2천 |
|---|
| 2026.04.14 | ₩4,814 | ₩5,002 | ₩4,814 | ₩4,855 | +0.84% | 7.8천 |
|---|
| 2026.04.13 | ₩5,029 | ₩5,029 | ₩4,694 | ₩4,908 | -2.40% | 9.1천 |
|---|
| 2026.04.10 | ₩5,150 | ₩5,150 | ₩4,734 | ₩4,989 | -3.12% | 5.9천 |
|---|
| 2026.04.09 | ₩5,123 | ₩5,230 | ₩5,096 | ₩5,163 | +0.79% | 1.2만 |
|---|
| 2026.04.08 | ₩5,109 | ₩5,230 | ₩5,109 | ₩5,230 | +2.36% | 1.3만 |
|---|
| 2026.04.07 | ₩5,056 | ₩5,123 | ₩4,895 | ₩5,042 | -0.27% | 2.8만 |
|---|
| 2026.04.06 | ₩4,855 | ₩4,855 | ₩4,707 | ₩4,828 | -0.55% | 3.2천 |
|---|
| 2026.04.02 | ₩4,707 | ₩4,841 | ₩4,680 | ₩4,774 | +1.42% | 2.9천 |
|---|
| 2026.04.01 | ₩4,774 | ₩4,922 | ₩4,694 | ₩4,881 | +2.25% | 4.5천 |
|---|
| 2026.03.31 | ₩4,573 | ₩4,788 | ₩4,573 | ₩4,667 | +2.05% | 4.2천 |
|---|
| 2026.03.30 | ₩4,426 | ₩4,989 | ₩4,412 | ₩4,788 | +8.18% | 9.5만 |
|---|
| 2026.03.27 | ₩4,144 | ₩4,385 | ₩4,144 | ₩4,238 | +2.27% | 4.8천 |
|---|
| 2026.03.26 | ₩4,533 | ₩4,546 | ₩4,238 | ₩4,238 | -6.51% | 9.3천 |
|---|
| 2026.03.25 | ₩4,493 | ₩4,573 | ₩4,493 | ₩4,573 | +1.79% | 3.2천 |
|---|
| 2026.03.24 | ₩4,479 | ₩4,560 | ₩4,466 | ₩4,466 | -0.30% | 6천 |
|---|
| 2026.03.23 | ₩4,385 | ₩4,667 | ₩4,385 | ₩4,426 | +0.92% | 1.6천 |
|---|
| 2026.03.20 | ₩4,680 | ₩4,680 | ₩4,399 | ₩4,412 | -5.73% | 1.1만 |
|---|
| 2026.03.19 | ₩4,439 | ₩4,627 | ₩4,439 | ₩4,627 | +4.23% | 1.5천 |
|---|
| 2026.03.18 | ₩4,533 | ₩4,721 | ₩4,533 | ₩4,694 | +3.55% | 3.5천 |
|---|
| 2026.03.17 | ₩4,694 | ₩4,694 | ₩4,466 | ₩4,479 | -4.57% | 1.8만 |
|---|
| 2026.03.16 | ₩4,841 | ₩4,908 | ₩4,774 | ₩4,841 | 0.00% | 9.5천 |
|---|
| 2026.03.13 | ₩4,654 | ₩4,828 | ₩4,654 | ₩4,828 | +3.75% | 2.3천 |
|---|
| 2026.03.12 | ₩4,721 | ₩4,841 | ₩4,654 | ₩4,761 | +0.85% | 2.4천 |
|---|
| 2026.03.11 | ₩4,841 | ₩4,949 | ₩4,788 | ₩4,788 | -1.11% | 1.6만 |
|---|
| 2026.03.10 | ₩4,801 | ₩4,868 | ₩4,667 | ₩4,855 | +1.12% | 9.8천 |
|---|
| 2026.03.09 | ₩4,493 | ₩4,828 | ₩4,493 | ₩4,761 | +5.97% | 6천 |
|---|
| 2026.03.06 | ₩4,788 | ₩4,895 | ₩4,573 | ₩4,600 | -3.92% | 1.7만 |
|---|
| 2026.03.05 | ₩4,533 | ₩4,841 | ₩4,533 | ₩4,721 | +4.14% | 1.2만 |
|---|
| 2026.03.04 | ₩4,694 | ₩5,163 | ₩4,560 | ₩4,560 | -2.86% | 2.7만 |
|---|
| 2026.03.03 | ₩4,426 | ₩4,761 | ₩4,426 | ₩4,560 | +3.03% | 3.4천 |
|---|
| 2026.03.02 | ₩4,452 | ₩4,640 | ₩4,452 | ₩4,627 | +3.92% | 1.3만 |
|---|
| 2026.02.27 | ₩4,747 | ₩4,801 | ₩4,452 | ₩4,613 | -2.82% | 1.7만 |
|---|
| 2026.02.26 | ₩4,560 | ₩4,841 | ₩4,560 | ₩4,734 | +3.82% | 3.4만 |
|---|
| 2026.02.25 | ₩4,466 | ₩4,627 | ₩4,439 | ₩4,600 | +3.00% | 4.6천 |
|---|
| 2026.02.24 | ₩4,426 | ₩4,466 | ₩4,412 | ₩4,466 | +0.91% | 1.6천 |
|---|
| 2026.02.23 | ₩4,412 | ₩4,546 | ₩4,412 | ₩4,426 | +0.30% | 7천 |
|---|
| 2026.02.20 | ₩4,452 | ₩4,613 | ₩4,385 | ₩4,426 | -0.60% | 3.4천 |
|---|
| 2026.02.19 | ₩4,586 | ₩4,640 | ₩4,385 | ₩4,519 | -1.46% | 3.5천 |
|---|
| 2026.02.18 | ₩4,694 | ₩4,707 | ₩4,452 | ₩4,573 | -2.57% | 6.5천 |
|---|
| 2026.02.17 | ₩4,734 | ₩4,774 | ₩4,586 | ₩4,654 | -1.70% | 1.1만 |
|---|
| 2026.02.13 | ₩4,560 | ₩4,680 | ₩4,560 | ₩4,680 | +2.65% | 9.4천 |
|---|
| 2026.02.12 | ₩4,855 | ₩4,855 | ₩4,694 | ₩4,707 | -3.04% | 1.7천 |
|---|
| 2026.02.11 | ₩4,721 | ₩4,761 | ₩4,600 | ₩4,734 | +0.28% | 7천 |
|---|
| 2026.02.10 | ₩4,667 | ₩4,788 | ₩4,667 | ₩4,667 | 0.00% | 4.6천 |
|---|
| 2026.02.09 | ₩4,640 | ₩4,788 | ₩4,560 | ₩4,788 | +3.18% | 1.2만 |
|---|
| 2026.02.06 | ₩4,278 | ₩4,734 | ₩4,278 | ₩4,734 | +10.66% | 2.9만 |
|---|
| 2026.02.05 | ₩4,291 | ₩4,452 | ₩4,278 | ₩4,278 | -0.31% | 2.9만 |
|---|
| 2026.02.04 | ₩4,345 | ₩4,345 | ₩4,117 | ₩4,211 | -3.09% | 1만 |
|---|
| 2026.02.03 | ₩4,291 | ₩4,318 | ₩4,050 | ₩4,050 | -5.63% | 3.1천 |
|---|
| 2026.02.02 | ₩4,063 | ₩4,265 | ₩4,063 | ₩4,171 | +2.64% | 6.8천 |
|---|
| 2026.01.30 | ₩4,238 | ₩4,358 | ₩4,117 | ₩4,251 | +0.32% | 1.5만 |
|---|
| 2026.01.29 | ₩4,493 | ₩4,493 | ₩4,332 | ₩4,372 | -2.69% | 1.2만 |
|---|
| 2026.01.28 | ₩4,680 | ₩4,707 | ₩4,452 | ₩4,533 | -3.15% | 5.9천 |
|---|
| 2026.01.27 | ₩4,721 | ₩4,855 | ₩4,332 | ₩4,707 | -0.28% | 3.9만 |
|---|
| 2026.01.26 | ₩4,761 | ₩5,150 | ₩4,680 | ₩4,788 | +0.56% | 6만 |
|---|
| 2026.01.23 | ₩4,439 | ₩4,828 | ₩4,385 | ₩4,761 | +7.25% | 2.6만 |
|---|
| 2026.01.22 | ₩4,372 | ₩4,452 | ₩4,372 | ₩4,385 | +0.31% | 7천 |
|---|
| 2026.01.21 | ₩4,090 | ₩4,412 | ₩4,090 | ₩4,358 | +6.56% | 1.5만 |
|---|
| 2026.01.20 | ₩4,426 | ₩4,519 | ₩4,426 | ₩4,426 | 0.00% | 7.2천 |
|---|
| 2026.01.16 | ₩4,426 | ₩4,640 | ₩4,426 | ₩4,627 | +4.55% | 1.3만 |
|---|
| 2026.01.15 | ₩4,546 | ₩4,546 | ₩4,439 | ₩4,439 | -2.36% | 5.2천 |
|---|
| 2026.01.14 | ₩4,627 | ₩4,761 | ₩4,452 | ₩4,452 | -3.77% | 6천 |
|---|
| 2026.01.13 | ₩4,680 | ₩4,680 | ₩4,560 | ₩4,560 | -2.58% | 6.6천 |
|---|
| 2026.01.12 | ₩4,774 | ₩4,814 | ₩4,627 | ₩4,721 | -1.12% | 8.2천 |
|---|
| 2026.01.09 | ₩4,560 | ₩4,721 | ₩4,506 | ₩4,721 | +3.53% | 1.6만 |
|---|
| 2026.01.08 | ₩4,385 | ₩4,586 | ₩4,184 | ₩4,466 | +1.83% | 1.2만 |
|---|
| 2026.01.07 | ₩4,318 | ₩4,426 | ₩4,198 | ₩4,305 | -0.31% | 6.4천 |
|---|
| 2026.01.06 | ₩4,399 | ₩4,399 | ₩4,305 | ₩4,305 | -2.13% | 1.9천 |
|---|
| 2026.01.05 | ₩4,291 | ₩4,358 | ₩4,238 | ₩4,358 | +1.56% | 6.5천 |
|---|
| 2026.01.02 | ₩4,278 | ₩4,452 | ₩4,238 | ₩4,238 | -0.94% | 2.9천 |
|---|
| 2025.12.31 | ₩4,090 | ₩4,345 | ₩4,077 | ₩4,130 | +0.98% | 2.8만 |
|---|
| 2025.12.30 | ₩4,023 | ₩4,345 | ₩3,983 | ₩4,104 | +2.00% | 4.5만 |
|---|
| 2025.12.29 | ₩4,198 | ₩4,466 | ₩3,956 | ₩4,050 | -3.51% | 1.7만 |
|---|
| 2025.12.26 | ₩4,090 | ₩4,412 | ₩3,889 | ₩4,251 | +3.93% | 1.4만 |
|---|
| 2025.12.24 | ₩4,184 | ₩4,439 | ₩4,090 | ₩4,157 | -0.64% | 1.2만 |
|---|
| 2025.12.23 | ₩4,198 | ₩4,198 | ₩4,037 | ₩4,144 | -1.28% | 7.7천 |
|---|
| 2025.12.22 | ₩4,211 | ₩4,358 | ₩4,117 | ₩4,224 | +0.32% | 1.6만 |
|---|
| 2025.12.19 | ₩4,077 | ₩4,184 | ₩4,063 | ₩4,144 | +1.64% | 5.9천 |
|---|
| 2025.12.18 | ₩3,943 | ₩4,157 | ₩3,567 | ₩4,063 | +3.06% | 1.4만 |
|---|
| 2025.12.17 | ₩4,063 | ₩4,211 | ₩3,916 | ₩3,916 | -3.63% | 1.1만 |
|---|
| 2025.12.16 | ₩4,117 | ₩4,439 | ₩4,050 | ₩4,117 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩4,291 | ₩4,412 | ₩3,903 | ₩4,037 | -5.94% | 1.7만 |
|---|
| 2025.12.12 | ₩4,533 | ₩4,560 | ₩4,385 | ₩4,412 | -2.66% | 1.7만 |
|---|
| 2025.12.11 | ₩4,546 | ₩4,627 | ₩4,426 | ₩4,586 | +0.88% | 4.1천 |
|---|
| 2025.12.10 | ₩4,479 | ₩4,493 | ₩4,466 | ₩4,493 | +0.30% | 9.9천 |
|---|
| 2025.12.09 | ₩4,385 | ₩4,519 | ₩4,385 | ₩4,506 | +2.75% | 1.9만 |
|---|
| 2025.12.08 | ₩4,479 | ₩4,533 | ₩4,305 | ₩4,412 | -1.50% | 3.2만 |
|---|
| 2025.12.05 | ₩4,667 | ₩4,667 | ₩4,506 | ₩4,586 | -1.72% | 8.8천 |
|---|
| 2025.12.04 | ₩4,627 | ₩4,654 | ₩4,439 | ₩4,600 | -0.58% | 5.6천 |
|---|
| 2025.12.03 | ₩4,881 | ₩4,881 | ₩4,654 | ₩4,667 | -4.40% | 2.1만 |
|---|
| 2025.12.02 | ₩4,358 | ₩4,640 | ₩4,358 | ₩4,479 | +2.77% | 2만 |
|---|
| 2025.12.01 | ₩4,801 | ₩4,801 | ₩4,358 | ₩4,385 | -8.66% | 2.9만 |
|---|
| 2025.11.28 | ₩5,069 | ₩5,069 | ₩4,788 | ₩4,828 | -4.76% | 6천 |
|---|
| 2025.11.26 | ₩4,667 | ₩5,069 | ₩4,667 | ₩5,069 | +8.62% | 2.5만 |
|---|
| 2025.11.25 | ₩4,908 | ₩4,908 | ₩4,654 | ₩4,707 | -4.10% | 1.3만 |
|---|
| 2025.11.24 | ₩4,734 | ₩4,841 | ₩4,721 | ₩4,761 | +0.57% | 4천 |
|---|
| 2025.11.21 | ₩4,680 | ₩4,841 | ₩4,680 | ₩4,707 | +0.57% | 1.8천 |
|---|
| 2025.11.20 | ₩4,707 | ₩5,029 | ₩4,654 | ₩4,721 | +0.28% | 9.5천 |
|---|
| 2025.11.19 | ₩4,895 | ₩5,069 | ₩4,828 | ₩4,868 | -0.55% | 7.4천 |
|---|
| 2025.11.18 | ₩4,761 | ₩4,962 | ₩4,721 | ₩4,828 | +1.41% | 1.9만 |
|---|
| 2025.11.17 | ₩5,083 | ₩5,177 | ₩4,922 | ₩5,083 | 0.00% | 5.2천 |
|---|
| 2025.11.14 | ₩5,029 | ₩5,217 | ₩5,029 | ₩5,150 | +2.40% | 1.5만 |
|---|
| 2025.11.13 | ₩5,056 | ₩5,056 | ₩4,774 | ₩4,949 | -2.12% | 7.7천 |
|---|
| 2025.11.12 | ₩4,935 | ₩5,083 | ₩4,935 | ₩5,083 | +2.99% | 800 |
|---|
| 2025.11.11 | ₩5,123 | ₩5,123 | ₩4,908 | ₩4,922 | -3.93% | 3천 |
|---|
| 2025.11.10 | ₩4,922 | ₩5,083 | ₩4,680 | ₩5,029 | +2.18% | 2만 |
|---|
| 2025.11.07 | ₩4,788 | ₩4,788 | ₩4,560 | ₩4,640 | -3.08% | 1.1만 |
|---|
| 2025.11.06 | ₩5,203 | ₩5,203 | ₩4,694 | ₩4,694 | -9.79% | 2.2만 |
|---|
| 2025.11.05 | ₩4,895 | ₩5,230 | ₩4,694 | ₩5,230 | +6.85% | 1.6만 |
|---|
| 2025.11.04 | ₩5,297 | ₩5,391 | ₩5,002 | ₩5,002 | -5.57% | 3.1만 |
|---|
| 2025.11.03 | ₩5,539 | ₩5,539 | ₩5,378 | ₩5,405 | -2.42% | 3만 |
|---|
| 2025.10.31 | ₩5,659 | ₩5,820 | ₩5,445 | ₩5,646 | -0.24% | 6.3만 |
|---|
| 2025.10.30 | ₩6,182 | ₩6,196 | ₩6,062 | ₩6,169 | -0.22% | 4.1만 |
|---|
| 2025.10.29 | ₩6,504 | ₩6,504 | ₩6,182 | ₩6,303 | -3.09% | 8.4천 |
|---|
| 2025.10.28 | ₩6,075 | ₩6,477 | ₩6,075 | ₩6,383 | +5.08% | 9.4천 |
|---|
| 2025.10.27 | ₩6,062 | ₩6,236 | ₩6,048 | ₩6,048 | -0.22% | 3.4천 |
|---|
| 2025.10.24 | ₩6,088 | ₩6,290 | ₩6,048 | ₩6,088 | 0.00% | 1.5만 |
|---|
| 2025.10.23 | ₩6,048 | ₩6,182 | ₩5,995 | ₩6,169 | +2.00% | 2.6만 |
|---|
| 2025.10.22 | ₩6,316 | ₩6,316 | ₩5,968 | ₩5,981 | -5.31% | 3.2만 |
|---|
| 2025.10.21 | ₩6,625 | ₩6,625 | ₩6,169 | ₩6,383 | -3.64% | 2.4만 |
|---|
| 2025.10.20 | ₩6,558 | ₩6,759 | ₩6,383 | ₩6,544 | -0.20% | 2만 |
|---|
| 2025.10.17 | ₩6,477 | ₩6,893 | ₩6,196 | ₩6,558 | +1.24% | 5.5만 |
|---|
| 2025.10.16 | ₩6,598 | ₩6,933 | ₩6,437 | ₩6,477 | -1.83% | 3.1만 |
|---|
| 2025.10.15 | ₩6,464 | ₩6,933 | ₩6,424 | ₩6,719 | +3.94% | 7.5만 |
|---|
| 2025.10.14 | ₩6,021 | ₩6,437 | ₩5,968 | ₩6,343 | +5.35% | 5.4만 |
|---|
| 2025.10.13 | ₩5,700 | ₩6,544 | ₩5,565 | ₩6,249 | +9.65% | 12.8만 |
|---|
| 2025.10.10 | ₩5,834 | ₩5,968 | ₩5,579 | ₩5,753 | -1.38% | 10.4만 |
|---|