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 | ₩3,082 | ₩3,135 | ₩3,008 | ₩3,055 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,295 | ₩3,335 | ₩3,062 | ₩3,075 | -6.68% | 19만 |
| 2026.10.07 | ₩3,282 | ₩3,342 | ₩3,164 | ₩3,202 | -2.44% | 28.9만 |
| 2026.10.06 | ₩3,535 | ₩3,602 | ₩3,322 | ₩3,322 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,295 | ₩3,455 | ₩3,295 | ₩3,429 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,349 | ₩3,405 | ₩3,215 | ₩3,215 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,335 | ₩3,402 | ₩3,255 | ₩3,282 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,322 | ₩3,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,362 |
| +1.20% |
| 16.4만 |
| 2026.09.29 | ₩3,415 | ₩3,415 | ₩3,186 | ₩3,282 | -3.91% | 100.1만 |
|---|
| 2026.09.28 | ₩3,522 | ₩3,535 | ₩3,335 | ₩3,362 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,575 | ₩3,629 | ₩3,495 | ₩3,602 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,669 | ₩3,789 | ₩3,422 | ₩3,549 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,922 | ₩3,936 | ₩3,669 | ₩3,669 | -6.46% | 33.1만 |
|---|
| 2026.09.22 | ₩3,969 | ₩4,082 | ₩3,882 | ₩4,082 | +2.86% | 23.3만 |
|---|
| 2026.09.21 | ₩3,922 | ₩3,962 | ₩3,810 | ₩3,922 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩3,855 | ₩3,882 | ₩3,783 | ₩3,869 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,909 | ₩3,922 | ₩3,815 | ₩3,815 | -2.39% | 8.5만 |
|---|
| 2026.09.16 | ₩3,922 | ₩4,001 | ₩3,782 | ₩3,802 | -3.06% | 20.5만 |
|---|
| 2026.09.15 | ₩3,976 | ₩4,136 | ₩3,889 | ₩3,949 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,002 | ₩4,116 | ₩3,936 | ₩4,002 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,202 | ₩4,209 | ₩4,029 | ₩4,042 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,282 | ₩4,389 | ₩4,136 | ₩4,136 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,336 | ₩4,462 | ₩4,322 | ₩4,402 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,402 | ₩4,457 | ₩4,309 | ₩4,336 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,296 | ₩4,496 | ₩4,296 | ₩4,442 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,376 | ₩4,426 | ₩4,309 | ₩4,389 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,176 | ₩4,362 | ₩4,176 | ₩4,296 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,269 | ₩4,269 | ₩4,069 | ₩4,176 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,122 | ₩4,269 | ₩4,082 | ₩4,269 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,469 | ₩4,523 | ₩4,176 | ₩4,202 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,402 | ₩4,508 | ₩4,402 | ₩4,409 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,549 | ₩4,589 | ₩4,381 | ₩4,416 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,442 | ₩4,603 | ₩4,389 | ₩4,589 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,429 | ₩4,516 | ₩4,282 | ₩4,469 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,269 | ₩4,442 | ₩4,269 | ₩4,429 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,149 | ₩4,414 | ₩4,149 | ₩4,229 | +1.93% | 18.5만 |
|---|
| 2026.08.19 | ₩4,109 | ₩4,269 | ₩4,002 | ₩4,256 | +3.57% | 23.6만 |
|---|
| 2026.08.18 | ₩4,136 | ₩4,202 | ₩3,993 | ₩4,016 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,296 | ₩4,296 | ₩4,136 | ₩4,149 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,256 | ₩4,376 | ₩4,202 | ₩4,282 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,109 | ₩4,349 | ₩4,109 | ₩4,202 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,282 | ₩4,282 | ₩4,136 | ₩4,176 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,269 | ₩4,336 | ₩4,109 | ₩4,229 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,202 | ₩4,296 | ₩4,120 | ₩4,256 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,056 | ₩4,162 | ₩4,042 | ₩4,149 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,016 | ₩4,096 | ₩3,902 | ₩3,962 | -1.33% | 21.4만 |
|---|
| 2026.08.05 | ₩3,949 | ₩3,989 | ₩3,878 | ₩3,962 | +0.34% | 17만 |
|---|
| 2026.08.04 | ₩3,735 | ₩3,962 | ₩3,735 | ₩3,922 | +5.00% | 26.2만 |
|---|
| 2026.08.03 | ₩3,669 | ₩3,735 | ₩3,629 | ₩3,709 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,629 | ₩3,669 | ₩3,469 | ₩3,655 | +0.74% | 13.1만 |
|---|
| 2026.07.30 | ₩3,429 | ₩3,651 | ₩3,429 | ₩3,629 | +5.84% | 15.6만 |
|---|
| 2026.07.29 | ₩3,549 | ₩3,651 | ₩3,402 | ₩3,415 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,829 | ₩3,829 | ₩3,589 | ₩3,589 | -6.27% | 26.1만 |
|---|
| 2026.07.27 | ₩3,842 | ₩3,929 | ₩3,742 | ₩3,842 | 0.00% | 19만 |
|---|
| 2026.07.24 | ₩3,802 | ₩3,867 | ₩3,695 | ₩3,722 | -2.11% | 23.9만 |
|---|
| 2026.07.23 | ₩3,976 | ₩4,056 | ₩3,762 | ₩3,762 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,896 | ₩4,069 | ₩3,842 | ₩3,976 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,855 | ₩3,962 | ₩3,809 | ₩3,909 | +1.38% | 50.1만 |
|---|
| 2026.07.20 | ₩4,002 | ₩4,002 | ₩3,655 | ₩3,762 | -6.00% | 78만 |
|---|
| 2026.07.17 | ₩4,002 | ₩4,109 | ₩3,815 | ₩4,056 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,282 | ₩4,282 | ₩4,029 | ₩4,069 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,256 | ₩4,376 | ₩4,136 | ₩4,282 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,309 | ₩4,462 | ₩4,229 | ₩4,256 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,282 | ₩4,336 | ₩4,096 | ₩4,229 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,429 | ₩4,523 | ₩4,322 | ₩4,376 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,469 | ₩4,509 | ₩4,362 | ₩4,416 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,496 | ₩4,589 | ₩4,362 | ₩4,509 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,696 | ₩4,797 | ₩4,429 | ₩4,496 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,856 | ₩4,961 | ₩4,703 | ₩4,729 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,136 | ₩5,230 | ₩4,816 | ₩4,856 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,883 | ₩5,190 | ₩4,883 | ₩5,029 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,936 | ₩5,049 | ₩4,696 | ₩4,923 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,936 | ₩5,123 | ₩4,869 | ₩4,989 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,656 | ₩4,923 | ₩4,589 | ₩4,909 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,789 | ₩4,816 | ₩4,536 | ₩4,709 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,896 | ₩4,943 | ₩4,629 | ₩4,776 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,856 | ₩5,070 | ₩4,709 | ₩4,923 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,176 | ₩5,256 | ₩4,923 | ₩5,016 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,150 | ₩5,270 | ₩5,110 | ₩5,216 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,290 | ₩5,416 | ₩5,110 | ₩5,110 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,283 | ₩5,290 | ₩4,989 | ₩5,136 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,096 | ₩5,563 | ₩5,096 | ₩5,350 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,776 | ₩5,016 | ₩4,716 | ₩4,976 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,536 | ₩4,796 | ₩4,429 | ₩4,763 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,669 | ₩4,803 | ₩4,496 | ₩4,536 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,923 | ₩5,136 | ₩4,587 | ₩4,776 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,963 | ₩5,136 | ₩4,749 | ₩4,776 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,536 | ₩5,536 | ₩4,683 | ₩4,709 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,630 | ₩5,719 | ₩5,496 | ₩5,630 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,923 | ₩5,961 | ₩5,623 | ₩5,670 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,910 | ₩6,097 | ₩5,814 | ₩6,070 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,576 | ₩5,963 | ₩5,523 | ₩5,870 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,670 | ₩5,703 | ₩5,516 | ₩5,630 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,536 | ₩5,737 | ₩5,523 | ₩5,683 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,523 | ₩5,643 | ₩5,483 | ₩5,536 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,603 | ₩5,630 | ₩5,443 | ₩5,603 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,697 | ₩5,883 | ₩5,536 | ₩5,590 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,683 | ₩5,917 | ₩5,607 | ₩5,857 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,723 | ₩5,910 | ₩5,496 | ₩5,830 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,563 | ₩5,757 | ₩5,403 | ₩5,683 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,777 | ₩5,843 | ₩5,456 | ₩5,643 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,003 | ₩6,126 | ₩5,616 | ₩5,723 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,884 | ₩6,884 | ₩5,825 | ₩6,230 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,884 | ₩7,951 | ₩7,031 | ₩7,044 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,924 | ₩8,378 | ₩7,671 | ₩7,978 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,625 | ₩8,685 | ₩7,884 | ₩7,951 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,618 | ₩8,805 | ₩7,618 | ₩8,618 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,631 | ₩8,131 | ₩7,284 | ₩7,898 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,164 | ₩7,498 | ₩7,111 | ₩7,471 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,177 | ₩7,251 | ₩6,604 | ₩6,951 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,204 | ₩7,391 | ₩6,897 | ₩7,071 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,337 | ₩7,804 | ₩7,077 | ₩7,191 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,524 | ₩7,391 | ₩6,364 | ₩7,137 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,270 | ₩6,477 | ₩6,137 | ₩6,230 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,364 | ₩6,537 | ₩6,083 | ₩6,150 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,003 | ₩6,510 | ₩6,003 | ₩6,377 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,217 | ₩6,324 | ₩5,890 | ₩5,923 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,203 | ₩6,457 | ₩5,870 | ₩6,097 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,697 | ₩6,804 | ₩6,110 | ₩6,137 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,830 | ₩6,951 | ₩6,497 | ₩6,564 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,484 | ₩6,884 | ₩6,484 | ₩6,750 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,750 | ₩6,830 | ₩6,504 | ₩6,537 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,310 | ₩6,724 | ₩6,284 | ₩6,604 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,243 | ₩6,377 | ₩6,043 | ₩6,070 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,137 | ₩6,470 | ₩6,070 | ₩6,270 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,750 | ₩6,157 | ₩5,710 | ₩6,003 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,843 | ₩6,017 | ₩5,803 | ₩5,803 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,030 | ₩6,324 | ₩5,817 | ₩5,857 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,137 | ₩6,183 | ₩5,797 | ₩6,070 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,257 | ₩6,257 | ₩5,616 | ₩5,803 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,190 | ₩6,404 | ₩5,817 | ₩6,270 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,737 | ₩6,270 | ₩5,711 | ₩6,203 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,910 | ₩6,110 | ₩5,803 | ₩5,910 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,603 | ₩5,910 | ₩5,536 | ₩5,803 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,590 | ₩6,043 | ₩5,476 | ₩5,536 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,416 | ₩5,717 | ₩5,336 | ₩5,350 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,456 | ₩5,616 | ₩5,350 | ₩5,390 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,670 | ₩5,763 | ₩5,523 | ₩5,630 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,416 | ₩5,563 | ₩5,336 | ₩5,510 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,550 | ₩5,803 | ₩5,283 | ₩5,376 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,897 | ₩6,110 | ₩5,368 | ₩5,390 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,870 | ₩6,057 | ₩5,590 | ₩5,950 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,430 | ₩6,544 | ₩6,003 | ₩6,043 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,484 | ₩6,724 | ₩6,384 | ₩6,470 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,524 | ₩6,670 | ₩6,284 | ₩6,484 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,777 | ₩6,877 | ₩6,457 | ₩6,497 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,057 | ₩7,164 | ₩6,790 | ₩6,804 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,137 | ₩7,337 | ₩6,951 | ₩7,164 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,697 | ₩7,431 | ₩6,684 | ₩7,191 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,524 | ₩6,710 | ₩6,150 | ₩6,657 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,510 | ₩6,871 | ₩6,510 | ₩6,724 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,537 | ₩6,777 | ₩6,457 | ₩6,724 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,830 | ₩7,057 | ₩6,644 | ₩6,657 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,177 | ₩7,177 | ₩6,537 | ₩6,804 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,911 | ₩7,564 | ₩6,817 | ₩7,471 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,217 | ₩7,458 | ₩6,977 | ₩7,057 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,404 | ₩7,644 | ₩7,071 | ₩7,324 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,337 | ₩7,671 | ₩7,231 | ₩7,377 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,764 | ₩6,897 | ₩6,644 | ₩6,871 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,430 | ₩6,761 | ₩6,430 | ₩6,657 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,444 | ₩6,604 | ₩6,297 | ₩6,444 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,297 | ₩6,490 | ₩6,043 | ₩6,484 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,163 | ₩6,390 | ₩6,150 | ₩6,310 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,123 | ₩6,247 | ₩5,843 | ₩6,097 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,937 | ₩6,350 | ₩5,897 | ₩6,230 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,324 | ₩6,397 | ₩5,803 | ₩5,817 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,630 | ₩6,764 | ₩6,197 | ₩6,377 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,430 | ₩6,457 | ₩6,177 | ₩6,257 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,297 | ₩6,524 | ₩6,097 | ₩6,510 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩5,977 | ₩6,324 | ₩5,977 | ₩6,297 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,284 | ₩6,344 | ₩5,817 | ₩5,830 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,577 | ₩6,764 | ₩6,097 | ₩6,590 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,550 | ₩6,844 | ₩6,324 | ₩6,684 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,630 | ₩6,724 | ₩6,284 | ₩6,310 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,337 | ₩7,444 | ₩6,684 | ₩6,710 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,098 | ₩8,138 | ₩7,498 | ₩7,644 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,818 | ₩8,818 | ₩7,871 | ₩8,098 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,031 | ₩8,758 | ₩7,738 | ₩8,618 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,945 | ₩8,965 | ₩8,031 | ₩8,071 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,938 | ₩8,285 | ₩7,738 | ₩8,231 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,444 | ₩8,151 | ₩7,391 | ₩7,751 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,471 | ₩7,738 | ₩7,091 | ₩7,351 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,311 | ₩7,938 | ₩6,951 | ₩7,297 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,498 | ₩7,604 | ₩7,204 | ₩7,511 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,844 | ₩8,138 | ₩7,484 | ₩7,711 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,337 | ₩7,898 | ₩6,964 | ₩7,804 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,471 | ₩7,764 | ₩7,331 | ₩7,417 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,204 | ₩7,658 | ₩7,177 | ₩7,257 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,004 | ₩7,164 | ₩6,764 | ₩7,017 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,644 | ₩6,750 | ₩6,364 | ₩6,737 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,724 | ₩6,844 | ₩6,404 | ₩6,604 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,670 | ₩7,111 | ₩6,564 | ₩6,911 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩5,977 | ₩6,557 | ₩5,937 | ₩6,470 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,723 | ₩5,883 | ₩5,536 | ₩5,843 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,923 | ₩5,965 | ₩5,470 | ₩5,643 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,150 | ₩6,374 | ₩5,923 | ₩5,950 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,257 | ₩6,585 | ₩6,070 | ₩6,123 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,457 | ₩6,549 | ₩6,190 | ₩6,390 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,377 | ₩6,601 | ₩6,203 | ₩6,430 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,337 | ₩6,804 | ₩6,137 | ₩6,377 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,656 | ₩6,430 | ₩5,603 | ₩6,137 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,136 | ₩5,356 | ₩5,090 | ₩5,310 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,190 | ₩5,270 | ₩4,936 | ₩5,070 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,923 | ₩5,923 | ₩5,123 | ₩5,203 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,083 | ₩5,443 | ₩5,009 | ₩5,376 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,630 | ₩5,697 | ₩5,070 | ₩5,123 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,123 | ₩6,174 | ₩5,603 | ₩5,670 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,883 | ₩6,043 | ₩5,697 | ₩5,990 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,083 | ₩6,123 | ₩5,830 | ₩5,937 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,923 | ₩6,150 | ₩5,817 | ₩6,003 | +1.35% | 39.5만 |
|---|
| 2025.12.08 | ₩6,097 | ₩6,324 | ₩5,897 | ₩5,937 | -2.63% | 75.1만 |
|---|
| 2025.12.05 | ₩6,203 | ₩6,430 | ₩5,803 | ₩6,123 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,750 | ₩6,869 | ₩6,484 | ₩6,764 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,097 | ₩7,097 | ₩6,604 | ₩6,710 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,911 | ₩7,175 | ₩6,857 | ₩7,097 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,617 | ₩7,191 | ₩6,564 | ₩6,884 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,737 | ₩6,830 | ₩6,444 | ₩6,577 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,497 | ₩6,871 | ₩6,364 | ₩6,790 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,190 | ₩6,497 | ₩6,070 | ₩6,484 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,470 | ₩6,517 | ₩6,030 | ₩6,137 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,590 | ₩6,670 | ₩6,003 | ₩6,497 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,724 | ₩7,787 | ₩6,480 | ₩6,590 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,324 | ₩7,658 | ₩6,937 | ₩7,257 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,364 | ₩7,165 | ₩6,270 | ₩6,804 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,097 | ₩6,750 | ₩6,043 | ₩6,404 | +5.03% | 86.3만 |
|---|
| 2025.11.14 | ₩5,443 | ₩6,203 | ₩5,411 | ₩5,830 | +7.11% | 48.8만 |
|---|
| 2025.11.13 | ₩5,977 | ₩6,317 | ₩5,470 | ₩5,683 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,763 | ₩6,017 | ₩5,697 | ₩5,937 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,003 | ₩6,057 | ₩5,697 | ₩5,817 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,270 | ₩6,270 | ₩5,817 | ₩5,990 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,656 | ₩6,057 | ₩5,403 | ₩6,003 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,030 | ₩6,190 | ₩5,697 | ₩5,910 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,883 | ₩6,137 | ₩5,817 | ₩5,843 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,003 | ₩6,310 | ₩5,817 | ₩5,883 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,084 | ₩7,217 | ₩6,150 | ₩6,163 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,217 | ₩7,353 | ₩6,951 | ₩7,137 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,737 | ₩7,404 | ₩6,737 | ₩7,231 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,804 | ₩7,504 | ₩6,764 | ₩6,911 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,764 | ₩7,003 | ₩6,550 | ₩6,724 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,804 | ₩7,804 | ₩6,857 | ₩6,937 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,044 | ₩8,031 | ₩7,004 | ₩7,698 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,017 | ₩7,271 | ₩6,884 | ₩7,084 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,671 | ₩7,671 | ₩6,737 | ₩6,951 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,378 | ₩8,778 | ₩7,918 | ₩7,964 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,871 | ₩8,338 | ₩7,538 | ₩8,285 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,671 | ₩7,844 | ₩7,244 | ₩7,664 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,419 | ₩9,445 | ₩7,791 | ₩7,871 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,673 | ₩11,006 | ₩8,818 | ₩9,259 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,699 | ₩10,339 | ₩9,085 | ₩9,939 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,952 | ₩9,772 | ₩8,938 | ₩9,539 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩7,964 | ₩8,805 | ₩7,791 | ₩8,405 | +5.53% | 177.9만 |
|---|