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 | ₩3,010 | ₩3,057 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,297 | ₩3,337 | ₩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 | ₩3,604 | ₩3,324 | ₩3,324 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,297 | ₩3,458 | ₩3,297 | ₩3,431 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,351 | ₩3,407 | ₩3,217 | ₩3,217 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,337 | ₩3,404 | ₩3,257 | ₩3,284 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,324 | ₩3,444 |
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 | ₩3,524 | ₩3,538 | ₩3,337 | ₩3,364 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,578 | ₩3,631 | ₩3,498 | ₩3,604 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,671 | ₩3,791 | ₩3,424 | ₩3,551 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,925 | ₩3,938 | ₩3,671 | ₩3,671 | -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 | ₩3,871 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,911 | ₩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 | ₩3,978 | ₩4,138 | ₩3,891 | ₩3,952 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,005 | ₩4,118 | ₩3,938 | ₩4,005 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,205 | ₩4,212 | ₩4,032 | ₩4,045 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,285 | ₩4,392 | ₩4,138 | ₩4,138 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,339 | ₩4,466 | ₩4,325 | ₩4,405 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,405 | ₩4,460 | ₩4,312 | ₩4,339 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,299 | ₩4,499 | ₩4,299 | ₩4,445 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,379 | ₩4,429 | ₩4,312 | ₩4,392 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,178 | ₩4,365 | ₩4,178 | ₩4,299 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,272 | ₩4,272 | ₩4,072 | ₩4,178 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,125 | ₩4,272 | ₩4,085 | ₩4,272 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,472 | ₩4,526 | ₩4,178 | ₩4,205 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,405 | ₩4,511 | ₩4,405 | ₩4,412 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,552 | ₩4,592 | ₩4,384 | ₩4,419 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,445 | ₩4,606 | ₩4,392 | ₩4,592 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,432 | ₩4,519 | ₩4,285 | ₩4,472 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,272 | ₩4,445 | ₩4,272 | ₩4,432 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,152 | ₩4,417 | ₩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 | ₩4,138 | ₩4,205 | ₩3,996 | ₩4,018 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,299 | ₩4,299 | ₩4,138 | ₩4,152 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,259 | ₩4,379 | ₩4,205 | ₩4,285 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,112 | ₩4,352 | ₩4,112 | ₩4,205 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,285 | ₩4,285 | ₩4,138 | ₩4,178 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,272 | ₩4,339 | ₩4,112 | ₩4,232 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,205 | ₩4,299 | ₩4,122 | ₩4,259 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,058 | ₩4,165 | ₩4,045 | ₩4,152 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,018 | ₩4,098 | ₩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 | ₩3,671 | ₩3,738 | ₩3,631 | ₩3,711 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,631 | ₩3,671 | ₩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 | ₩3,404 | ₩3,418 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,831 | ₩3,831 | ₩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 | ₩3,978 | ₩4,058 | ₩3,765 | ₩3,765 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,898 | ₩4,072 | ₩3,845 | ₩3,978 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,858 | ₩3,965 | ₩3,811 | ₩3,911 | +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 | ₩4,058 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,285 | ₩4,285 | ₩4,032 | ₩4,072 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,259 | ₩4,379 | ₩4,138 | ₩4,285 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,312 | ₩4,466 | ₩4,232 | ₩4,259 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,285 | ₩4,339 | ₩4,098 | ₩4,232 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,432 | ₩4,526 | ₩4,325 | ₩4,379 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,472 | ₩4,512 | ₩4,365 | ₩4,419 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,499 | ₩4,592 | ₩4,365 | ₩4,512 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,699 | ₩4,801 | ₩4,432 | ₩4,499 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,859 | ₩4,965 | ₩4,706 | ₩4,733 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,140 | ₩5,233 | ₩4,819 | ₩4,859 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,886 | ₩5,193 | ₩4,886 | ₩5,033 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,939 | ₩5,053 | ₩4,699 | ₩4,926 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,939 | ₩5,126 | ₩4,873 | ₩4,993 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,659 | ₩4,926 | ₩4,592 | ₩4,913 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,793 | ₩4,819 | ₩4,539 | ₩4,712 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,899 | ₩4,946 | ₩4,632 | ₩4,779 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,859 | ₩5,073 | ₩4,712 | ₩4,926 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,180 | ₩5,260 | ₩4,926 | ₩5,020 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,153 | ₩5,273 | ₩5,113 | ₩5,220 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,293 | ₩5,420 | ₩5,113 | ₩5,113 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,287 | ₩5,293 | ₩4,993 | ₩5,140 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,100 | ₩5,567 | ₩5,100 | ₩5,353 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,779 | ₩5,020 | ₩4,719 | ₩4,979 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,539 | ₩4,799 | ₩4,432 | ₩4,766 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,672 | ₩4,806 | ₩4,499 | ₩4,539 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,926 | ₩5,140 | ₩4,590 | ₩4,779 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,966 | ₩5,140 | ₩4,753 | ₩4,779 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,540 | ₩5,540 | ₩4,686 | ₩4,712 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,634 | ₩5,723 | ₩5,500 | ₩5,634 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,927 | ₩5,965 | ₩5,627 | ₩5,674 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,914 | ₩6,101 | ₩5,818 | ₩6,074 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,580 | ₩5,967 | ₩5,527 | ₩5,874 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,674 | ₩5,707 | ₩5,520 | ₩5,634 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,540 | ₩5,740 | ₩5,527 | ₩5,687 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,527 | ₩5,647 | ₩5,487 | ₩5,540 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,607 | ₩5,634 | ₩5,447 | ₩5,607 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,700 | ₩5,887 | ₩5,540 | ₩5,594 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,687 | ₩5,921 | ₩5,611 | ₩5,861 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,727 | ₩5,914 | ₩5,500 | ₩5,834 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,567 | ₩5,760 | ₩5,407 | ₩5,687 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,780 | ₩5,847 | ₩5,460 | ₩5,647 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,007 | ₩6,130 | ₩5,620 | ₩5,727 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,888 | ₩6,888 | ₩5,829 | ₩6,234 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,890 | ₩7,956 | ₩7,035 | ₩7,049 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,930 | ₩8,384 | ₩7,676 | ₩7,983 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,631 | ₩8,691 | ₩7,890 | ₩7,956 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,623 | ₩8,811 | ₩7,623 | ₩8,624 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,636 | ₩8,137 | ₩7,289 | ₩7,903 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,169 | ₩7,503 | ₩7,115 | ₩7,476 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,182 | ₩7,256 | ₩6,608 | ₩6,955 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,209 | ₩7,396 | ₩6,902 | ₩7,075 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,342 | ₩7,810 | ₩7,082 | ₩7,196 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,528 | ₩7,396 | ₩6,368 | ₩7,142 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,274 | ₩6,481 | ₩6,141 | ₩6,234 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,368 | ₩6,541 | ₩6,088 | ₩6,154 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,007 | ₩6,515 | ₩6,007 | ₩6,381 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,221 | ₩6,328 | ₩5,894 | ₩5,927 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,208 | ₩6,461 | ₩5,874 | ₩6,101 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,702 | ₩6,808 | ₩6,114 | ₩6,141 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,835 | ₩6,955 | ₩6,501 | ₩6,568 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,488 | ₩6,888 | ₩6,488 | ₩6,755 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,755 | ₩6,835 | ₩6,508 | ₩6,541 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,314 | ₩6,728 | ₩6,288 | ₩6,608 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,248 | ₩6,381 | ₩6,047 | ₩6,074 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,141 | ₩6,475 | ₩6,074 | ₩6,274 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,754 | ₩6,161 | ₩5,714 | ₩6,007 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,847 | ₩6,021 | ₩5,807 | ₩5,807 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,034 | ₩6,328 | ₩5,821 | ₩5,861 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,141 | ₩6,188 | ₩5,800 | ₩6,074 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,261 | ₩6,261 | ₩5,620 | ₩5,807 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,194 | ₩6,408 | ₩5,821 | ₩6,274 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,740 | ₩6,274 | ₩5,715 | ₩6,208 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,914 | ₩6,114 | ₩5,807 | ₩5,914 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,607 | ₩5,914 | ₩5,540 | ₩5,807 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,594 | ₩6,047 | ₩5,480 | ₩5,540 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,420 | ₩5,720 | ₩5,340 | ₩5,353 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,460 | ₩5,620 | ₩5,353 | ₩5,393 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,674 | ₩5,767 | ₩5,527 | ₩5,634 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,420 | ₩5,567 | ₩5,340 | ₩5,513 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,554 | ₩5,807 | ₩5,287 | ₩5,380 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,901 | ₩6,114 | ₩5,372 | ₩5,393 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,874 | ₩6,061 | ₩5,594 | ₩5,954 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,435 | ₩6,548 | ₩6,007 | ₩6,047 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,488 | ₩6,728 | ₩6,388 | ₩6,475 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,528 | ₩6,675 | ₩6,288 | ₩6,488 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,782 | ₩6,882 | ₩6,461 | ₩6,501 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,062 | ₩7,169 | ₩6,795 | ₩6,808 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,142 | ₩7,342 | ₩6,955 | ₩7,169 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,702 | ₩7,436 | ₩6,688 | ₩7,196 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,528 | ₩6,715 | ₩6,154 | ₩6,662 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,515 | ₩6,875 | ₩6,515 | ₩6,728 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,541 | ₩6,782 | ₩6,461 | ₩6,728 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,835 | ₩7,062 | ₩6,648 | ₩6,662 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,182 | ₩7,182 | ₩6,541 | ₩6,808 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,915 | ₩7,569 | ₩6,822 | ₩7,476 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,222 | ₩7,463 | ₩6,982 | ₩7,062 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,409 | ₩7,649 | ₩7,075 | ₩7,329 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,342 | ₩7,676 | ₩7,236 | ₩7,382 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,768 | ₩6,902 | ₩6,648 | ₩6,875 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,435 | ₩6,766 | ₩6,435 | ₩6,662 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,448 | ₩6,608 | ₩6,301 | ₩6,448 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,301 | ₩6,495 | ₩6,047 | ₩6,488 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,168 | ₩6,395 | ₩6,154 | ₩6,314 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,128 | ₩6,252 | ₩5,847 | ₩6,101 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,941 | ₩6,355 | ₩5,901 | ₩6,234 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,328 | ₩6,401 | ₩5,807 | ₩5,821 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,635 | ₩6,768 | ₩6,201 | ₩6,381 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,435 | ₩6,461 | ₩6,181 | ₩6,261 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,301 | ₩6,528 | ₩6,101 | ₩6,515 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩5,981 | ₩6,328 | ₩5,981 | ₩6,301 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,288 | ₩6,348 | ₩5,821 | ₩5,834 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,581 | ₩6,768 | ₩6,101 | ₩6,595 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,555 | ₩6,848 | ₩6,328 | ₩6,688 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,635 | ₩6,728 | ₩6,288 | ₩6,314 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,342 | ₩7,449 | ₩6,688 | ₩6,715 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,103 | ₩8,143 | ₩7,503 | ₩7,649 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,824 | ₩8,824 | ₩7,876 | ₩8,103 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,037 | ₩8,764 | ₩7,743 | ₩8,624 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,951 | ₩8,971 | ₩8,037 | ₩8,077 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,943 | ₩8,290 | ₩7,743 | ₩8,237 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,449 | ₩8,157 | ₩7,396 | ₩7,756 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,476 | ₩7,743 | ₩7,095 | ₩7,356 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,316 | ₩7,943 | ₩6,955 | ₩7,302 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,503 | ₩7,609 | ₩7,209 | ₩7,516 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,850 | ₩8,143 | ₩7,489 | ₩7,716 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,342 | ₩7,903 | ₩6,969 | ₩7,810 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,476 | ₩7,770 | ₩7,336 | ₩7,422 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,209 | ₩7,663 | ₩7,182 | ₩7,262 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,009 | ₩7,169 | ₩6,768 | ₩7,022 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,648 | ₩6,755 | ₩6,368 | ₩6,742 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,728 | ₩6,848 | ₩6,408 | ₩6,608 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,675 | ₩7,115 | ₩6,568 | ₩6,915 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩5,981 | ₩6,561 | ₩5,941 | ₩6,475 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,727 | ₩5,887 | ₩5,540 | ₩5,847 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,927 | ₩5,969 | ₩5,473 | ₩5,647 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,154 | ₩6,379 | ₩5,927 | ₩5,954 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,261 | ₩6,589 | ₩6,074 | ₩6,128 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,461 | ₩6,553 | ₩6,194 | ₩6,395 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,381 | ₩6,605 | ₩6,208 | ₩6,435 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,341 | ₩6,808 | ₩6,141 | ₩6,381 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,660 | ₩6,435 | ₩5,607 | ₩6,141 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,140 | ₩5,360 | ₩5,093 | ₩5,313 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,193 | ₩5,273 | ₩4,939 | ₩5,073 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,927 | ₩5,927 | ₩5,126 | ₩5,206 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,086 | ₩5,447 | ₩5,013 | ₩5,380 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,634 | ₩5,700 | ₩5,073 | ₩5,126 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,128 | ₩6,178 | ₩5,607 | ₩5,674 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,887 | ₩6,047 | ₩5,700 | ₩5,994 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,088 | ₩6,128 | ₩5,834 | ₩5,941 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,927 | ₩6,154 | ₩5,821 | ₩6,007 | +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 | ₩5,807 | ₩6,128 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,755 | ₩6,874 | ₩6,488 | ₩6,768 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,102 | ₩7,102 | ₩6,608 | ₩6,715 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,915 | ₩7,180 | ₩6,862 | ₩7,102 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,622 | ₩7,196 | ₩6,568 | ₩6,888 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,742 | ₩6,835 | ₩6,448 | ₩6,581 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,501 | ₩6,875 | ₩6,368 | ₩6,795 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,194 | ₩6,501 | ₩6,074 | ₩6,488 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,475 | ₩6,521 | ₩6,034 | ₩6,141 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,595 | ₩6,675 | ₩6,007 | ₩6,501 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,730 | ₩7,792 | ₩6,484 | ₩6,595 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,329 | ₩7,663 | ₩6,942 | ₩7,262 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,368 | ₩7,170 | ₩6,274 | ₩6,808 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,101 | ₩6,755 | ₩6,047 | ₩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 | ₩6,321 | ₩5,473 | ₩5,687 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,767 | ₩6,021 | ₩5,700 | ₩5,941 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,007 | ₩6,061 | ₩5,700 | ₩5,821 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,274 | ₩6,274 | ₩5,821 | ₩5,994 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,660 | ₩6,061 | ₩5,407 | ₩6,007 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,034 | ₩6,194 | ₩5,700 | ₩5,914 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,887 | ₩6,141 | ₩5,821 | ₩5,847 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,007 | ₩6,314 | ₩5,821 | ₩5,887 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,089 | ₩7,222 | ₩6,154 | ₩6,168 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,222 | ₩7,358 | ₩6,955 | ₩7,142 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,742 | ₩7,409 | ₩6,742 | ₩7,236 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,808 | ₩7,509 | ₩6,768 | ₩6,915 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,768 | ₩7,007 | ₩6,555 | ₩6,728 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,810 | ₩7,810 | ₩6,862 | ₩6,942 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,049 | ₩8,037 | ₩7,009 | ₩7,703 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,022 | ₩7,276 | ₩6,888 | ₩7,089 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,676 | ₩7,676 | ₩6,742 | ₩6,955 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,384 | ₩8,784 | ₩7,923 | ₩7,970 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,876 | ₩8,344 | ₩7,543 | ₩8,290 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,676 | ₩7,850 | ₩7,249 | ₩7,669 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,425 | ₩9,452 | ₩7,796 | ₩7,876 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,680 | ₩11,014 | ₩8,824 | ₩9,265 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,705 | ₩10,346 | ₩9,091 | ₩9,946 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,958 | ₩9,779 | ₩8,944 | ₩9,545 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩7,970 | ₩8,811 | ₩7,796 | ₩8,410 | +5.53% | 177.9만 |
|---|