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 | ₩3,084 | ₩3,137 | ₩3,011 | ₩3,057 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,298 | ₩3,338 | ₩3,064 | ₩3,077 | -6.68% | 19만 |
| 2026.10.07 | ₩3,284 | ₩3,344 | ₩3,167 | ₩3,204 | -2.44% | 28.9만 |
| 2026.10.06 | ₩3,538 | ₩3,605 | ₩3,324 | ₩3,324 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,298 | ₩3,458 | ₩3,298 | ₩3,431 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,351 | ₩3,407 | ₩3,218 | ₩3,218 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,338 | ₩3,405 | ₩3,258 | ₩3,284 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,324 | ₩3,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,364 |
| +1.20% |
| 16.4만 |
| 2026.09.29 | ₩3,418 | ₩3,418 | ₩3,188 | ₩3,284 | -3.91% | 100.1만 |
|---|
| 2026.09.28 | ₩3,525 | ₩3,538 | ₩3,338 | ₩3,364 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,578 | ₩3,631 | ₩3,498 | ₩3,605 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,672 | ₩3,792 | ₩3,425 | ₩3,551 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,925 | ₩3,939 | ₩3,672 | ₩3,672 | -6.46% | 33.1만 |
|---|
| 2026.09.22 | ₩3,972 | ₩4,085 | ₩3,885 | ₩4,085 | +2.86% | 23.3만 |
|---|
| 2026.09.21 | ₩3,925 | ₩3,965 | ₩3,813 | ₩3,925 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩3,858 | ₩3,885 | ₩3,786 | ₩3,872 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,912 | ₩3,925 | ₩3,818 | ₩3,818 | -2.39% | 8.5만 |
|---|
| 2026.09.16 | ₩3,925 | ₩4,004 | ₩3,785 | ₩3,805 | -3.06% | 20.5만 |
|---|
| 2026.09.15 | ₩3,979 | ₩4,139 | ₩3,892 | ₩3,952 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,005 | ₩4,119 | ₩3,939 | ₩4,005 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,206 | ₩4,212 | ₩4,032 | ₩4,045 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,286 | ₩4,392 | ₩4,139 | ₩4,139 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,339 | ₩4,466 | ₩4,326 | ₩4,406 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,406 | ₩4,461 | ₩4,312 | ₩4,339 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,299 | ₩4,499 | ₩4,299 | ₩4,446 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,379 | ₩4,430 | ₩4,312 | ₩4,392 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,179 | ₩4,366 | ₩4,179 | ₩4,299 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,272 | ₩4,272 | ₩4,072 | ₩4,179 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,125 | ₩4,272 | ₩4,085 | ₩4,272 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,473 | ₩4,526 | ₩4,179 | ₩4,206 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,406 | ₩4,511 | ₩4,406 | ₩4,413 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,553 | ₩4,593 | ₩4,384 | ₩4,419 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,446 | ₩4,606 | ₩4,392 | ₩4,593 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,433 | ₩4,519 | ₩4,286 | ₩4,473 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,272 | ₩4,446 | ₩4,272 | ₩4,433 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,152 | ₩4,418 | ₩4,152 | ₩4,232 | +1.93% | 18.5만 |
|---|
| 2026.08.19 | ₩4,112 | ₩4,272 | ₩4,005 | ₩4,259 | +3.57% | 23.6만 |
|---|
| 2026.08.18 | ₩4,139 | ₩4,206 | ₩3,996 | ₩4,019 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,299 | ₩4,299 | ₩4,139 | ₩4,152 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,259 | ₩4,379 | ₩4,206 | ₩4,286 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,112 | ₩4,352 | ₩4,112 | ₩4,206 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,286 | ₩4,286 | ₩4,139 | ₩4,179 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,272 | ₩4,339 | ₩4,112 | ₩4,232 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,206 | ₩4,299 | ₩4,123 | ₩4,259 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,059 | ₩4,166 | ₩4,045 | ₩4,152 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,019 | ₩4,099 | ₩3,905 | ₩3,965 | -1.33% | 21.4만 |
|---|
| 2026.08.05 | ₩3,952 | ₩3,992 | ₩3,881 | ₩3,965 | +0.34% | 17만 |
|---|
| 2026.08.04 | ₩3,738 | ₩3,965 | ₩3,738 | ₩3,925 | +5.00% | 26.2만 |
|---|
| 2026.08.03 | ₩3,672 | ₩3,738 | ₩3,631 | ₩3,712 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,631 | ₩3,672 | ₩3,471 | ₩3,658 | +0.74% | 13.1만 |
|---|
| 2026.07.30 | ₩3,431 | ₩3,654 | ₩3,431 | ₩3,631 | +5.84% | 15.6만 |
|---|
| 2026.07.29 | ₩3,551 | ₩3,654 | ₩3,405 | ₩3,418 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,832 | ₩3,832 | ₩3,591 | ₩3,591 | -6.27% | 26.1만 |
|---|
| 2026.07.27 | ₩3,845 | ₩3,932 | ₩3,745 | ₩3,845 | 0.00% | 19만 |
|---|
| 2026.07.24 | ₩3,805 | ₩3,870 | ₩3,698 | ₩3,725 | -2.11% | 23.9만 |
|---|
| 2026.07.23 | ₩3,979 | ₩4,059 | ₩3,765 | ₩3,765 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,898 | ₩4,072 | ₩3,845 | ₩3,979 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,858 | ₩3,965 | ₩3,812 | ₩3,912 | +1.38% | 50.1만 |
|---|
| 2026.07.20 | ₩4,005 | ₩4,005 | ₩3,658 | ₩3,765 | -6.00% | 78만 |
|---|
| 2026.07.17 | ₩4,005 | ₩4,112 | ₩3,818 | ₩4,059 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,286 | ₩4,286 | ₩4,032 | ₩4,072 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,259 | ₩4,379 | ₩4,139 | ₩4,286 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,312 | ₩4,466 | ₩4,232 | ₩4,259 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,286 | ₩4,339 | ₩4,099 | ₩4,232 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,433 | ₩4,526 | ₩4,326 | ₩4,379 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,473 | ₩4,513 | ₩4,366 | ₩4,419 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,499 | ₩4,593 | ₩4,366 | ₩4,513 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,700 | ₩4,801 | ₩4,433 | ₩4,499 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,860 | ₩4,965 | ₩4,706 | ₩4,733 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,140 | ₩5,234 | ₩4,820 | ₩4,860 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,886 | ₩5,194 | ₩4,886 | ₩5,033 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,940 | ₩5,053 | ₩4,700 | ₩4,927 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,940 | ₩5,127 | ₩4,873 | ₩4,993 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,659 | ₩4,927 | ₩4,593 | ₩4,913 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,793 | ₩4,820 | ₩4,539 | ₩4,713 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,900 | ₩4,947 | ₩4,633 | ₩4,780 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,860 | ₩5,073 | ₩4,713 | ₩4,927 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,180 | ₩5,260 | ₩4,927 | ₩5,020 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,153 | ₩5,274 | ₩5,113 | ₩5,220 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,294 | ₩5,421 | ₩5,113 | ₩5,113 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,287 | ₩5,294 | ₩4,993 | ₩5,140 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,100 | ₩5,567 | ₩5,100 | ₩5,354 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,780 | ₩5,020 | ₩4,720 | ₩4,980 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,539 | ₩4,800 | ₩4,433 | ₩4,766 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,673 | ₩4,806 | ₩4,499 | ₩4,539 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,927 | ₩5,140 | ₩4,590 | ₩4,780 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,967 | ₩5,140 | ₩4,753 | ₩4,780 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,541 | ₩5,541 | ₩4,686 | ₩4,713 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,634 | ₩5,724 | ₩5,501 | ₩5,634 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,928 | ₩5,965 | ₩5,627 | ₩5,674 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,914 | ₩6,101 | ₩5,818 | ₩6,075 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,581 | ₩5,968 | ₩5,527 | ₩5,874 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,674 | ₩5,708 | ₩5,521 | ₩5,634 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,541 | ₩5,741 | ₩5,527 | ₩5,688 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,527 | ₩5,647 | ₩5,487 | ₩5,541 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,607 | ₩5,634 | ₩5,447 | ₩5,607 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,701 | ₩5,888 | ₩5,541 | ₩5,594 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,688 | ₩5,921 | ₩5,611 | ₩5,861 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,728 | ₩5,914 | ₩5,501 | ₩5,834 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,567 | ₩5,761 | ₩5,407 | ₩5,688 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,781 | ₩5,848 | ₩5,461 | ₩5,647 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,008 | ₩6,131 | ₩5,621 | ₩5,728 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,889 | ₩6,889 | ₩5,829 | ₩6,235 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,890 | ₩7,957 | ₩7,036 | ₩7,049 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,930 | ₩8,384 | ₩7,677 | ₩7,984 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,631 | ₩8,692 | ₩7,890 | ₩7,957 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,623 | ₩8,812 | ₩7,623 | ₩8,625 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,637 | ₩8,137 | ₩7,290 | ₩7,904 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,169 | ₩7,503 | ₩7,116 | ₩7,477 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,183 | ₩7,256 | ₩6,609 | ₩6,956 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,210 | ₩7,396 | ₩6,902 | ₩7,076 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,343 | ₩7,810 | ₩7,083 | ₩7,196 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,529 | ₩7,396 | ₩6,368 | ₩7,143 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,275 | ₩6,482 | ₩6,141 | ₩6,235 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,368 | ₩6,542 | ₩6,088 | ₩6,155 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,008 | ₩6,515 | ₩6,008 | ₩6,382 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,222 | ₩6,328 | ₩5,894 | ₩5,928 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,208 | ₩6,462 | ₩5,874 | ₩6,101 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,702 | ₩6,809 | ₩6,115 | ₩6,141 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,836 | ₩6,956 | ₩6,502 | ₩6,569 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,489 | ₩6,889 | ₩6,489 | ₩6,756 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,756 | ₩6,836 | ₩6,509 | ₩6,542 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,315 | ₩6,729 | ₩6,288 | ₩6,609 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,248 | ₩6,382 | ₩6,048 | ₩6,075 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,141 | ₩6,475 | ₩6,075 | ₩6,275 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,754 | ₩6,161 | ₩5,714 | ₩6,008 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,848 | ₩6,021 | ₩5,808 | ₩5,808 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,035 | ₩6,328 | ₩5,821 | ₩5,861 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,141 | ₩6,188 | ₩5,801 | ₩6,075 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,262 | ₩6,262 | ₩5,621 | ₩5,808 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,195 | ₩6,408 | ₩5,821 | ₩6,275 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,741 | ₩6,275 | ₩5,716 | ₩6,208 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,914 | ₩6,115 | ₩5,808 | ₩5,914 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,607 | ₩5,914 | ₩5,541 | ₩5,808 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,594 | ₩6,048 | ₩5,481 | ₩5,541 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,421 | ₩5,721 | ₩5,340 | ₩5,354 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,461 | ₩5,621 | ₩5,354 | ₩5,394 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,674 | ₩5,768 | ₩5,527 | ₩5,634 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,421 | ₩5,567 | ₩5,340 | ₩5,514 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,554 | ₩5,808 | ₩5,287 | ₩5,380 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,901 | ₩6,115 | ₩5,372 | ₩5,394 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,874 | ₩6,061 | ₩5,594 | ₩5,955 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,435 | ₩6,549 | ₩6,008 | ₩6,048 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,489 | ₩6,729 | ₩6,388 | ₩6,475 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,529 | ₩6,676 | ₩6,288 | ₩6,489 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,782 | ₩6,882 | ₩6,462 | ₩6,502 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,063 | ₩7,169 | ₩6,796 | ₩6,809 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,143 | ₩7,343 | ₩6,956 | ₩7,169 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,702 | ₩7,437 | ₩6,689 | ₩7,196 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,529 | ₩6,716 | ₩6,155 | ₩6,662 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,515 | ₩6,876 | ₩6,515 | ₩6,729 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,542 | ₩6,782 | ₩6,462 | ₩6,729 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,836 | ₩7,063 | ₩6,649 | ₩6,662 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,183 | ₩7,183 | ₩6,542 | ₩6,809 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,916 | ₩7,570 | ₩6,822 | ₩7,477 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,223 | ₩7,463 | ₩6,983 | ₩7,063 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,410 | ₩7,650 | ₩7,076 | ₩7,330 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,343 | ₩7,677 | ₩7,236 | ₩7,383 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,769 | ₩6,902 | ₩6,649 | ₩6,876 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,435 | ₩6,766 | ₩6,435 | ₩6,662 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,449 | ₩6,609 | ₩6,302 | ₩6,449 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,302 | ₩6,495 | ₩6,048 | ₩6,489 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,168 | ₩6,395 | ₩6,155 | ₩6,315 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,128 | ₩6,252 | ₩5,848 | ₩6,101 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,941 | ₩6,355 | ₩5,901 | ₩6,235 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,328 | ₩6,402 | ₩5,808 | ₩5,821 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,635 | ₩6,769 | ₩6,202 | ₩6,382 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,435 | ₩6,462 | ₩6,182 | ₩6,262 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,302 | ₩6,529 | ₩6,101 | ₩6,515 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩5,981 | ₩6,328 | ₩5,981 | ₩6,302 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,288 | ₩6,348 | ₩5,821 | ₩5,834 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,582 | ₩6,769 | ₩6,101 | ₩6,595 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,555 | ₩6,849 | ₩6,328 | ₩6,689 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,635 | ₩6,729 | ₩6,288 | ₩6,315 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,343 | ₩7,450 | ₩6,689 | ₩6,716 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,104 | ₩8,144 | ₩7,503 | ₩7,650 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,825 | ₩8,825 | ₩7,877 | ₩8,104 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,037 | ₩8,765 | ₩7,744 | ₩8,625 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,952 | ₩8,972 | ₩8,037 | ₩8,077 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,944 | ₩8,291 | ₩7,744 | ₩8,238 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,450 | ₩8,157 | ₩7,396 | ₩7,757 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,477 | ₩7,744 | ₩7,096 | ₩7,356 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,316 | ₩7,944 | ₩6,956 | ₩7,303 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,503 | ₩7,610 | ₩7,210 | ₩7,517 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,850 | ₩8,144 | ₩7,490 | ₩7,717 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,343 | ₩7,904 | ₩6,969 | ₩7,810 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,477 | ₩7,770 | ₩7,336 | ₩7,423 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,210 | ₩7,663 | ₩7,183 | ₩7,263 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,009 | ₩7,169 | ₩6,769 | ₩7,023 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,649 | ₩6,756 | ₩6,368 | ₩6,742 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,729 | ₩6,849 | ₩6,408 | ₩6,609 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,676 | ₩7,116 | ₩6,569 | ₩6,916 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩5,981 | ₩6,562 | ₩5,941 | ₩6,475 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,728 | ₩5,888 | ₩5,541 | ₩5,848 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,928 | ₩5,969 | ₩5,474 | ₩5,647 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,155 | ₩6,379 | ₩5,928 | ₩5,955 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,262 | ₩6,590 | ₩6,075 | ₩6,128 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,462 | ₩6,554 | ₩6,195 | ₩6,395 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,382 | ₩6,606 | ₩6,208 | ₩6,435 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,342 | ₩6,809 | ₩6,141 | ₩6,382 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,661 | ₩6,435 | ₩5,607 | ₩6,141 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,140 | ₩5,360 | ₩5,093 | ₩5,314 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,194 | ₩5,274 | ₩4,940 | ₩5,073 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,928 | ₩5,928 | ₩5,127 | ₩5,207 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,087 | ₩5,447 | ₩5,013 | ₩5,380 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,634 | ₩5,701 | ₩5,073 | ₩5,127 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,128 | ₩6,179 | ₩5,607 | ₩5,674 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,888 | ₩6,048 | ₩5,701 | ₩5,995 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,088 | ₩6,128 | ₩5,834 | ₩5,941 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,928 | ₩6,155 | ₩5,821 | ₩6,008 | +1.35% | 39.5만 |
|---|
| 2025.12.08 | ₩6,101 | ₩6,328 | ₩5,901 | ₩5,941 | -2.63% | 75.1만 |
|---|
| 2025.12.05 | ₩6,208 | ₩6,435 | ₩5,808 | ₩6,128 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,756 | ₩6,874 | ₩6,489 | ₩6,769 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,103 | ₩7,103 | ₩6,609 | ₩6,716 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,916 | ₩7,180 | ₩6,862 | ₩7,103 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,622 | ₩7,196 | ₩6,569 | ₩6,889 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,742 | ₩6,836 | ₩6,449 | ₩6,582 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,502 | ₩6,876 | ₩6,368 | ₩6,796 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,195 | ₩6,502 | ₩6,075 | ₩6,489 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,475 | ₩6,522 | ₩6,035 | ₩6,141 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,595 | ₩6,676 | ₩6,008 | ₩6,502 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,730 | ₩7,793 | ₩6,485 | ₩6,595 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,330 | ₩7,663 | ₩6,943 | ₩7,263 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,368 | ₩7,171 | ₩6,275 | ₩6,809 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,101 | ₩6,756 | ₩6,048 | ₩6,408 | +5.03% | 86.3만 |
|---|
| 2025.11.14 | ₩5,447 | ₩6,208 | ₩5,415 | ₩5,834 | +7.11% | 48.8만 |
|---|
| 2025.11.13 | ₩5,981 | ₩6,322 | ₩5,474 | ₩5,688 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,768 | ₩6,021 | ₩5,701 | ₩5,941 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,008 | ₩6,061 | ₩5,701 | ₩5,821 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,275 | ₩6,275 | ₩5,821 | ₩5,995 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,661 | ₩6,061 | ₩5,407 | ₩6,008 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,035 | ₩6,195 | ₩5,701 | ₩5,914 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,888 | ₩6,141 | ₩5,821 | ₩5,848 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,008 | ₩6,315 | ₩5,821 | ₩5,888 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,089 | ₩7,223 | ₩6,155 | ₩6,168 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,223 | ₩7,359 | ₩6,956 | ₩7,143 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,742 | ₩7,410 | ₩6,742 | ₩7,236 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,809 | ₩7,510 | ₩6,769 | ₩6,916 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,769 | ₩7,008 | ₩6,555 | ₩6,729 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,810 | ₩7,810 | ₩6,862 | ₩6,943 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,049 | ₩8,037 | ₩7,009 | ₩7,704 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,023 | ₩7,276 | ₩6,889 | ₩7,089 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,677 | ₩7,677 | ₩6,742 | ₩6,956 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,384 | ₩8,785 | ₩7,924 | ₩7,971 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,877 | ₩8,344 | ₩7,543 | ₩8,291 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,677 | ₩7,850 | ₩7,250 | ₩7,670 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,426 | ₩9,453 | ₩7,797 | ₩7,877 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,681 | ₩11,015 | ₩8,825 | ₩9,266 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,706 | ₩10,347 | ₩9,092 | ₩9,946 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,959 | ₩9,780 | ₩8,945 | ₩9,546 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩7,971 | ₩8,812 | ₩7,797 | ₩8,411 | +5.53% | 177.9만 |
|---|