시장 데이터를 불러오는 중
전체 종목
아틀라스 리튬 과거 주가
Atlas Lithium Corporation - Common Stock · ATLX · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlas Lithium Corporation - Common Stock · ATLX · NASDAQ
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,095 | ₩3,149 | ₩3,022 | ₩3,069 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,310 | ₩3,350 | ₩3,075 | ₩3,089 | -6.68% | 19만 |
| 2026.10.07 | ₩3,296 | ₩3,357 | ₩3,179 | ₩3,216 | -2.44% | 28.9만 |
| 2026.10.06 | ₩3,551 | ₩3,618 | ₩3,337 | ₩3,337 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,310 | ₩3,471 | ₩3,310 | ₩3,444 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,363 | ₩3,420 | ₩3,229 | ₩3,229 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,350 | ₩3,417 | ₩3,270 | ₩3,296 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,337 | ₩3,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,377 |
| +1.20% |
| 16.4만 |
| 2026.09.29 | ₩3,430 | ₩3,430 | ₩3,200 | ₩3,296 | -3.91% | 100.1만 |
|---|
| 2026.09.28 | ₩3,538 | ₩3,551 | ₩3,350 | ₩3,377 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,591 | ₩3,645 | ₩3,511 | ₩3,618 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,685 | ₩3,806 | ₩3,437 | ₩3,564 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,940 | ₩3,953 | ₩3,685 | ₩3,685 | -6.46% | 33.1만 |
|---|
| 2026.09.22 | ₩3,987 | ₩4,100 | ₩3,899 | ₩4,100 | +2.86% | 23.3만 |
|---|
| 2026.09.21 | ₩3,940 | ₩3,980 | ₩3,827 | ₩3,940 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩3,873 | ₩3,899 | ₩3,800 | ₩3,886 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,926 | ₩3,940 | ₩3,832 | ₩3,832 | -2.39% | 8.5만 |
|---|
| 2026.09.16 | ₩3,940 | ₩4,019 | ₩3,799 | ₩3,819 | -3.06% | 20.5만 |
|---|
| 2026.09.15 | ₩3,993 | ₩4,154 | ₩3,906 | ₩3,966 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,020 | ₩4,134 | ₩3,953 | ₩4,020 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,221 | ₩4,228 | ₩4,047 | ₩4,060 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,301 | ₩4,409 | ₩4,154 | ₩4,154 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,355 | ₩4,482 | ₩4,342 | ₩4,422 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,422 | ₩4,477 | ₩4,328 | ₩4,355 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,315 | ₩4,516 | ₩4,315 | ₩4,462 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,395 | ₩4,446 | ₩4,328 | ₩4,409 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,194 | ₩4,382 | ₩4,194 | ₩4,315 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,194 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,141 | ₩4,288 | ₩4,100 | ₩4,288 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,489 | ₩4,543 | ₩4,194 | ₩4,221 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,422 | ₩4,528 | ₩4,422 | ₩4,429 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,569 | ₩4,610 | ₩4,401 | ₩4,435 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,462 | ₩4,623 | ₩4,409 | ₩4,610 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,449 | ₩4,536 | ₩4,301 | ₩4,489 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,288 | ₩4,462 | ₩4,288 | ₩4,449 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,167 | ₩4,434 | ₩4,167 | ₩4,248 | +1.93% | 18.5만 |
|---|
| 2026.08.19 | ₩4,127 | ₩4,288 | ₩4,020 | ₩4,275 | +3.57% | 23.6만 |
|---|
| 2026.08.18 | ₩4,154 | ₩4,221 | ₩4,011 | ₩4,033 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,315 | ₩4,315 | ₩4,154 | ₩4,167 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,275 | ₩4,395 | ₩4,221 | ₩4,301 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,127 | ₩4,368 | ₩4,127 | ₩4,221 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,301 | ₩4,301 | ₩4,154 | ₩4,194 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,288 | ₩4,355 | ₩4,127 | ₩4,248 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,221 | ₩4,315 | ₩4,138 | ₩4,275 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,074 | ₩4,181 | ₩4,060 | ₩4,167 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,033 | ₩4,114 | ₩3,920 | ₩3,980 | -1.33% | 21.4만 |
|---|
| 2026.08.05 | ₩3,966 | ₩4,007 | ₩3,895 | ₩3,980 | +0.34% | 17만 |
|---|
| 2026.08.04 | ₩3,752 | ₩3,980 | ₩3,752 | ₩3,940 | +5.00% | 26.2만 |
|---|
| 2026.08.03 | ₩3,685 | ₩3,752 | ₩3,645 | ₩3,725 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,645 | ₩3,685 | ₩3,484 | ₩3,672 | +0.74% | 13.1만 |
|---|
| 2026.07.30 | ₩3,444 | ₩3,668 | ₩3,444 | ₩3,645 | +5.84% | 15.6만 |
|---|
| 2026.07.29 | ₩3,564 | ₩3,668 | ₩3,417 | ₩3,430 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,846 | ₩3,846 | ₩3,605 | ₩3,605 | -6.27% | 26.1만 |
|---|
| 2026.07.27 | ₩3,859 | ₩3,946 | ₩3,759 | ₩3,859 | 0.00% | 19만 |
|---|
| 2026.07.24 | ₩3,819 | ₩3,885 | ₩3,712 | ₩3,739 | -2.11% | 23.9만 |
|---|
| 2026.07.23 | ₩3,993 | ₩4,074 | ₩3,779 | ₩3,779 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,913 | ₩4,087 | ₩3,859 | ₩3,993 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,873 | ₩3,980 | ₩3,826 | ₩3,926 | +1.38% | 50.1만 |
|---|
| 2026.07.20 | ₩4,020 | ₩4,020 | ₩3,672 | ₩3,779 | -6.00% | 78만 |
|---|
| 2026.07.17 | ₩4,020 | ₩4,127 | ₩3,832 | ₩4,074 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,301 | ₩4,301 | ₩4,047 | ₩4,087 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,275 | ₩4,395 | ₩4,154 | ₩4,301 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,328 | ₩4,482 | ₩4,248 | ₩4,275 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,301 | ₩4,355 | ₩4,114 | ₩4,248 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,449 | ₩4,543 | ₩4,342 | ₩4,395 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,489 | ₩4,529 | ₩4,382 | ₩4,435 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,516 | ₩4,610 | ₩4,382 | ₩4,529 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,717 | ₩4,819 | ₩4,449 | ₩4,516 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,878 | ₩4,984 | ₩4,724 | ₩4,750 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,159 | ₩5,253 | ₩4,837 | ₩4,878 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,904 | ₩5,213 | ₩4,904 | ₩5,052 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,958 | ₩5,072 | ₩4,717 | ₩4,945 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,958 | ₩5,146 | ₩4,891 | ₩5,012 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,677 | ₩4,945 | ₩4,610 | ₩4,931 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,811 | ₩4,837 | ₩4,556 | ₩4,730 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,918 | ₩4,965 | ₩4,650 | ₩4,797 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,878 | ₩5,092 | ₩4,730 | ₩4,945 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,199 | ₩5,280 | ₩4,945 | ₩5,038 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,172 | ₩5,293 | ₩5,132 | ₩5,239 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,313 | ₩5,440 | ₩5,132 | ₩5,132 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,306 | ₩5,313 | ₩5,012 | ₩5,159 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,119 | ₩5,588 | ₩5,119 | ₩5,373 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,797 | ₩5,038 | ₩4,737 | ₩4,998 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,556 | ₩4,817 | ₩4,449 | ₩4,784 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,690 | ₩4,824 | ₩4,516 | ₩4,556 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,945 | ₩5,159 | ₩4,607 | ₩4,797 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,985 | ₩5,159 | ₩4,770 | ₩4,797 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,561 | ₩5,561 | ₩4,703 | ₩4,730 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,655 | ₩5,745 | ₩5,521 | ₩5,655 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,950 | ₩5,987 | ₩5,648 | ₩5,695 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,936 | ₩6,124 | ₩5,840 | ₩6,097 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,601 | ₩5,990 | ₩5,548 | ₩5,896 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,695 | ₩5,729 | ₩5,541 | ₩5,655 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,561 | ₩5,762 | ₩5,548 | ₩5,708 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,548 | ₩5,668 | ₩5,507 | ₩5,561 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,628 | ₩5,655 | ₩5,467 | ₩5,628 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,722 | ₩5,909 | ₩5,561 | ₩5,615 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,708 | ₩5,943 | ₩5,632 | ₩5,883 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,749 | ₩5,936 | ₩5,521 | ₩5,856 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,588 | ₩5,782 | ₩5,427 | ₩5,708 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,802 | ₩5,869 | ₩5,481 | ₩5,668 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,153 | ₩5,641 | ₩5,749 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,915 | ₩6,915 | ₩5,851 | ₩6,258 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,920 | ₩7,987 | ₩7,062 | ₩7,075 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,960 | ₩8,415 | ₩7,705 | ₩8,013 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,663 | ₩8,724 | ₩7,920 | ₩7,987 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,652 | ₩8,844 | ₩7,652 | ₩8,657 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,665 | ₩8,167 | ₩7,317 | ₩7,933 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,196 | ₩7,531 | ₩7,142 | ₩7,504 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,209 | ₩7,283 | ₩6,633 | ₩6,982 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,236 | ₩7,424 | ₩6,928 | ₩7,102 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,370 | ₩7,839 | ₩7,109 | ₩7,223 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,553 | ₩7,424 | ₩6,392 | ₩7,169 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,298 | ₩6,506 | ₩6,164 | ₩6,258 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,392 | ₩6,566 | ₩6,110 | ₩6,177 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,030 | ₩6,539 | ₩6,030 | ₩6,405 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,244 | ₩6,352 | ₩5,916 | ₩5,950 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,231 | ₩6,486 | ₩5,896 | ₩6,124 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,727 | ₩6,834 | ₩6,137 | ₩6,164 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,861 | ₩6,982 | ₩6,526 | ₩6,593 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,512 | ₩6,915 | ₩6,512 | ₩6,781 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,781 | ₩6,861 | ₩6,533 | ₩6,566 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,338 | ₩6,754 | ₩6,311 | ₩6,633 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,271 | ₩6,405 | ₩6,070 | ₩6,097 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,499 | ₩6,097 | ₩6,298 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,775 | ₩6,184 | ₩5,735 | ₩6,030 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,869 | ₩6,043 | ₩5,829 | ₩5,829 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,057 | ₩6,352 | ₩5,842 | ₩5,883 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,164 | ₩6,211 | ₩5,822 | ₩6,097 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,285 | ₩6,285 | ₩5,641 | ₩5,829 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,218 | ₩6,432 | ₩5,842 | ₩6,298 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,762 | ₩6,298 | ₩5,737 | ₩6,231 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,936 | ₩6,137 | ₩5,829 | ₩5,936 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,628 | ₩5,936 | ₩5,561 | ₩5,829 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,615 | ₩6,070 | ₩5,501 | ₩5,561 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,440 | ₩5,742 | ₩5,360 | ₩5,373 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,481 | ₩5,641 | ₩5,373 | ₩5,414 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,695 | ₩5,789 | ₩5,548 | ₩5,655 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,440 | ₩5,588 | ₩5,360 | ₩5,534 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,574 | ₩5,829 | ₩5,306 | ₩5,400 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,923 | ₩6,137 | ₩5,392 | ₩5,414 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,896 | ₩6,084 | ₩5,615 | ₩5,976 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,459 | ₩6,573 | ₩6,030 | ₩6,070 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,512 | ₩6,754 | ₩6,412 | ₩6,499 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,553 | ₩6,700 | ₩6,311 | ₩6,512 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,807 | ₩6,908 | ₩6,486 | ₩6,526 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,089 | ₩7,196 | ₩6,821 | ₩6,834 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,169 | ₩7,370 | ₩6,982 | ₩7,196 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,727 | ₩7,464 | ₩6,714 | ₩7,223 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,553 | ₩6,740 | ₩6,177 | ₩6,687 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,539 | ₩6,901 | ₩6,539 | ₩6,754 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,566 | ₩6,807 | ₩6,486 | ₩6,754 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,861 | ₩7,089 | ₩6,673 | ₩6,687 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,209 | ₩7,209 | ₩6,566 | ₩6,834 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,941 | ₩7,598 | ₩6,848 | ₩7,504 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,250 | ₩7,491 | ₩7,008 | ₩7,089 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,437 | ₩7,678 | ₩7,102 | ₩7,357 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,370 | ₩7,705 | ₩7,263 | ₩7,410 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,794 | ₩6,928 | ₩6,673 | ₩6,901 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,459 | ₩6,791 | ₩6,459 | ₩6,687 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,472 | ₩6,633 | ₩6,325 | ₩6,472 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,325 | ₩6,519 | ₩6,070 | ₩6,512 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,191 | ₩6,419 | ₩6,177 | ₩6,338 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,151 | ₩6,275 | ₩5,869 | ₩6,124 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,963 | ₩6,378 | ₩5,923 | ₩6,258 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,352 | ₩6,425 | ₩5,829 | ₩5,842 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,660 | ₩6,794 | ₩6,224 | ₩6,405 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,459 | ₩6,486 | ₩6,204 | ₩6,285 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,325 | ₩6,553 | ₩6,124 | ₩6,539 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩6,003 | ₩6,352 | ₩6,003 | ₩6,325 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,311 | ₩6,372 | ₩5,842 | ₩5,856 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,606 | ₩6,794 | ₩6,124 | ₩6,620 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,579 | ₩6,874 | ₩6,352 | ₩6,714 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,660 | ₩6,754 | ₩6,311 | ₩6,338 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,370 | ₩7,477 | ₩6,714 | ₩6,740 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,134 | ₩8,174 | ₩7,531 | ₩7,678 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,858 | ₩8,858 | ₩7,906 | ₩8,134 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,067 | ₩8,797 | ₩7,772 | ₩8,657 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,985 | ₩9,005 | ₩8,067 | ₩8,107 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,973 | ₩8,322 | ₩7,772 | ₩8,268 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,477 | ₩8,188 | ₩7,424 | ₩7,786 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,504 | ₩7,772 | ₩7,122 | ₩7,384 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,343 | ₩7,973 | ₩6,982 | ₩7,330 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,531 | ₩7,638 | ₩7,236 | ₩7,544 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,879 | ₩8,174 | ₩7,518 | ₩7,745 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,370 | ₩7,933 | ₩6,995 | ₩7,839 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,504 | ₩7,799 | ₩7,363 | ₩7,451 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,236 | ₩7,692 | ₩7,209 | ₩7,290 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,035 | ₩7,196 | ₩6,794 | ₩7,049 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,673 | ₩6,781 | ₩6,392 | ₩6,767 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,754 | ₩6,874 | ₩6,432 | ₩6,633 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,700 | ₩7,142 | ₩6,593 | ₩6,941 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩6,003 | ₩6,586 | ₩5,963 | ₩6,499 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,749 | ₩5,909 | ₩5,561 | ₩5,869 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,950 | ₩5,991 | ₩5,494 | ₩5,668 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,177 | ₩6,403 | ₩5,950 | ₩5,976 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,285 | ₩6,614 | ₩6,097 | ₩6,151 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,486 | ₩6,578 | ₩6,218 | ₩6,419 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,405 | ₩6,630 | ₩6,231 | ₩6,459 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,365 | ₩6,834 | ₩6,164 | ₩6,405 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,682 | ₩6,459 | ₩5,628 | ₩6,164 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,159 | ₩5,380 | ₩5,112 | ₩5,333 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,213 | ₩5,293 | ₩4,958 | ₩5,092 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,950 | ₩5,950 | ₩5,146 | ₩5,226 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,105 | ₩5,467 | ₩5,032 | ₩5,400 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,655 | ₩5,722 | ₩5,092 | ₩5,146 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,151 | ₩6,202 | ₩5,628 | ₩5,695 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,909 | ₩6,070 | ₩5,722 | ₩6,017 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,110 | ₩6,151 | ₩5,856 | ₩5,963 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,950 | ₩6,177 | ₩5,842 | ₩6,030 | +1.35% | 39.5만 |
|---|
| 2025.12.08 | ₩6,124 | ₩6,352 | ₩5,923 | ₩5,963 | -2.63% | 75.1만 |
|---|
| 2025.12.05 | ₩6,231 | ₩6,459 | ₩5,829 | ₩6,151 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,781 | ₩6,900 | ₩6,512 | ₩6,794 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,129 | ₩7,129 | ₩6,633 | ₩6,740 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,941 | ₩7,207 | ₩6,888 | ₩7,129 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,646 | ₩7,223 | ₩6,593 | ₩6,915 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,767 | ₩6,861 | ₩6,472 | ₩6,606 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,526 | ₩6,901 | ₩6,392 | ₩6,821 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,218 | ₩6,526 | ₩6,097 | ₩6,512 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,499 | ₩6,546 | ₩6,057 | ₩6,164 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,620 | ₩6,700 | ₩6,030 | ₩6,526 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,759 | ₩7,822 | ₩6,508 | ₩6,620 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,357 | ₩7,692 | ₩6,968 | ₩7,290 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,392 | ₩7,197 | ₩6,298 | ₩6,834 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,124 | ₩6,781 | ₩6,070 | ₩6,432 | +5.03% | 86.3만 |
|---|
| 2025.11.14 | ₩5,467 | ₩6,231 | ₩5,435 | ₩5,856 | +7.11% | 48.8만 |
|---|
| 2025.11.13 | ₩6,003 | ₩6,345 | ₩5,494 | ₩5,708 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,789 | ₩6,043 | ₩5,722 | ₩5,963 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,030 | ₩6,084 | ₩5,722 | ₩5,842 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,298 | ₩6,298 | ₩5,842 | ₩6,017 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,682 | ₩6,084 | ₩5,427 | ₩6,030 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,057 | ₩6,218 | ₩5,722 | ₩5,936 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,909 | ₩6,164 | ₩5,842 | ₩5,869 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,030 | ₩6,338 | ₩5,842 | ₩5,909 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,116 | ₩7,250 | ₩6,177 | ₩6,191 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,250 | ₩7,386 | ₩6,982 | ₩7,169 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,767 | ₩7,437 | ₩6,767 | ₩7,263 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,834 | ₩7,538 | ₩6,794 | ₩6,941 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,794 | ₩7,034 | ₩6,579 | ₩6,754 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,839 | ₩7,839 | ₩6,888 | ₩6,968 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,075 | ₩8,067 | ₩7,035 | ₩7,732 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,049 | ₩7,303 | ₩6,915 | ₩7,116 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,705 | ₩7,705 | ₩6,767 | ₩6,982 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,415 | ₩8,817 | ₩7,953 | ₩8,000 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,906 | ₩8,375 | ₩7,571 | ₩8,322 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,705 | ₩7,879 | ₩7,276 | ₩7,698 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,461 | ₩9,487 | ₩7,826 | ₩7,906 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,720 | ₩11,055 | ₩8,858 | ₩9,300 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,742 | ₩10,385 | ₩9,126 | ₩9,983 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,992 | ₩9,816 | ₩8,978 | ₩9,581 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩8,000 | ₩8,844 | ₩7,826 | ₩8,442 | +5.53% | 177.9만 |
|---|