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 | ₩3,090 | ₩3,144 | ₩3,017 | ₩3,063 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,304 | ₩3,344 | ₩3,070 | ₩3,083 | -6.68% | 19만 |
| 2026.10.07 | ₩3,291 | ₩3,351 | ₩3,173 | ₩3,211 | -2.44% | 28.9만 |
| 2026.10.06 | ₩3,545 | ₩3,612 | ₩3,331 | ₩3,331 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,304 | ₩3,465 | ₩3,304 | ₩3,438 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,358 | ₩3,414 | ₩3,224 | ₩3,224 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,344 | ₩3,411 | ₩3,264 | ₩3,291 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,331 | ₩3,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,371 |
| +1.20% |
| 16.4만 |
| 2026.09.29 | ₩3,425 | ₩3,425 | ₩3,194 | ₩3,291 | -3.91% | 100.1만 |
|---|
| 2026.09.28 | ₩3,532 | ₩3,545 | ₩3,344 | ₩3,371 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,585 | ₩3,639 | ₩3,505 | ₩3,612 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,679 | ₩3,799 | ₩3,431 | ₩3,558 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,933 | ₩3,946 | ₩3,679 | ₩3,679 | -6.46% | 33.1만 |
|---|
| 2026.09.22 | ₩3,980 | ₩4,093 | ₩3,893 | ₩4,093 | +2.86% | 23.3만 |
|---|
| 2026.09.21 | ₩3,933 | ₩3,973 | ₩3,820 | ₩3,933 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩3,866 | ₩3,893 | ₩3,794 | ₩3,879 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,919 | ₩3,933 | ₩3,826 | ₩3,826 | -2.39% | 8.5만 |
|---|
| 2026.09.16 | ₩3,933 | ₩4,012 | ₩3,792 | ₩3,812 | -3.06% | 20.5만 |
|---|
| 2026.09.15 | ₩3,986 | ₩4,147 | ₩3,899 | ₩3,960 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,013 | ₩4,127 | ₩3,946 | ₩4,013 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,214 | ₩4,220 | ₩4,040 | ₩4,053 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,294 | ₩4,401 | ₩4,147 | ₩4,147 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,348 | ₩4,475 | ₩4,334 | ₩4,414 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,414 | ₩4,469 | ₩4,321 | ₩4,348 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,307 | ₩4,508 | ₩4,307 | ₩4,455 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,388 | ₩4,439 | ₩4,321 | ₩4,401 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,187 | ₩4,374 | ₩4,187 | ₩4,307 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,281 | ₩4,281 | ₩4,080 | ₩4,187 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,134 | ₩4,281 | ₩4,093 | ₩4,281 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,481 | ₩4,535 | ₩4,187 | ₩4,214 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,414 | ₩4,520 | ₩4,414 | ₩4,421 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,562 | ₩4,602 | ₩4,393 | ₩4,428 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,455 | ₩4,615 | ₩4,401 | ₩4,602 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,441 | ₩4,528 | ₩4,294 | ₩4,481 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,281 | ₩4,455 | ₩4,281 | ₩4,441 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,160 | ₩4,426 | ₩4,160 | ₩4,241 | +1.93% | 18.5만 |
|---|
| 2026.08.19 | ₩4,120 | ₩4,281 | ₩4,013 | ₩4,267 | +3.57% | 23.6만 |
|---|
| 2026.08.18 | ₩4,147 | ₩4,214 | ₩4,004 | ₩4,027 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,307 | ₩4,307 | ₩4,147 | ₩4,160 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,267 | ₩4,388 | ₩4,214 | ₩4,294 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,120 | ₩4,361 | ₩4,120 | ₩4,214 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,294 | ₩4,294 | ₩4,147 | ₩4,187 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,281 | ₩4,348 | ₩4,120 | ₩4,241 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,214 | ₩4,307 | ₩4,131 | ₩4,267 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,067 | ₩4,174 | ₩4,053 | ₩4,160 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,027 | ₩4,107 | ₩3,913 | ₩3,973 | -1.33% | 21.4만 |
|---|
| 2026.08.05 | ₩3,960 | ₩4,000 | ₩3,889 | ₩3,973 | +0.34% | 17만 |
|---|
| 2026.08.04 | ₩3,746 | ₩3,973 | ₩3,746 | ₩3,933 | +5.00% | 26.2만 |
|---|
| 2026.08.03 | ₩3,679 | ₩3,746 | ₩3,639 | ₩3,719 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,639 | ₩3,679 | ₩3,478 | ₩3,665 | +0.74% | 13.1만 |
|---|
| 2026.07.30 | ₩3,438 | ₩3,661 | ₩3,438 | ₩3,639 | +5.84% | 15.6만 |
|---|
| 2026.07.29 | ₩3,558 | ₩3,661 | ₩3,411 | ₩3,425 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,839 | ₩3,839 | ₩3,598 | ₩3,598 | -6.27% | 26.1만 |
|---|
| 2026.07.27 | ₩3,853 | ₩3,940 | ₩3,752 | ₩3,853 | 0.00% | 19만 |
|---|
| 2026.07.24 | ₩3,812 | ₩3,878 | ₩3,705 | ₩3,732 | -2.11% | 23.9만 |
|---|
| 2026.07.23 | ₩3,986 | ₩4,067 | ₩3,772 | ₩3,772 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,906 | ₩4,080 | ₩3,853 | ₩3,986 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,866 | ₩3,973 | ₩3,819 | ₩3,919 | +1.38% | 50.1만 |
|---|
| 2026.07.20 | ₩4,013 | ₩4,013 | ₩3,665 | ₩3,772 | -6.00% | 78만 |
|---|
| 2026.07.17 | ₩4,013 | ₩4,120 | ₩3,826 | ₩4,067 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,294 | ₩4,294 | ₩4,040 | ₩4,080 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,267 | ₩4,388 | ₩4,147 | ₩4,294 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,321 | ₩4,475 | ₩4,241 | ₩4,267 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,294 | ₩4,348 | ₩4,107 | ₩4,241 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,441 | ₩4,535 | ₩4,334 | ₩4,388 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,481 | ₩4,521 | ₩4,374 | ₩4,428 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,508 | ₩4,602 | ₩4,374 | ₩4,521 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,709 | ₩4,810 | ₩4,441 | ₩4,508 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,869 | ₩4,975 | ₩4,715 | ₩4,742 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,150 | ₩5,244 | ₩4,829 | ₩4,869 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,896 | ₩5,204 | ₩4,896 | ₩5,043 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,950 | ₩5,063 | ₩4,709 | ₩4,936 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,950 | ₩5,137 | ₩4,883 | ₩5,003 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,669 | ₩4,936 | ₩4,602 | ₩4,923 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,802 | ₩4,829 | ₩4,548 | ₩4,722 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,909 | ₩4,956 | ₩4,642 | ₩4,789 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,869 | ₩5,083 | ₩4,722 | ₩4,936 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,190 | ₩5,271 | ₩4,936 | ₩5,030 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,164 | ₩5,284 | ₩5,123 | ₩5,230 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,304 | ₩5,431 | ₩5,123 | ₩5,123 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,297 | ₩5,304 | ₩5,003 | ₩5,150 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,110 | ₩5,578 | ₩5,110 | ₩5,364 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,789 | ₩5,030 | ₩4,729 | ₩4,990 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,548 | ₩4,809 | ₩4,441 | ₩4,776 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,682 | ₩4,816 | ₩4,508 | ₩4,548 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,936 | ₩5,150 | ₩4,599 | ₩4,789 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,976 | ₩5,150 | ₩4,762 | ₩4,789 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,551 | ₩5,551 | ₩4,695 | ₩4,722 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,645 | ₩5,735 | ₩5,511 | ₩5,645 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,939 | ₩5,977 | ₩5,638 | ₩5,685 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,926 | ₩6,113 | ₩5,830 | ₩6,087 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,592 | ₩5,980 | ₩5,538 | ₩5,886 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,685 | ₩5,719 | ₩5,531 | ₩5,645 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,551 | ₩5,752 | ₩5,538 | ₩5,699 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,538 | ₩5,659 | ₩5,498 | ₩5,551 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,618 | ₩5,645 | ₩5,458 | ₩5,618 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,712 | ₩5,899 | ₩5,551 | ₩5,605 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,699 | ₩5,933 | ₩5,622 | ₩5,873 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,739 | ₩5,926 | ₩5,511 | ₩5,846 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,578 | ₩5,772 | ₩5,418 | ₩5,699 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,792 | ₩5,859 | ₩5,471 | ₩5,659 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,020 | ₩6,143 | ₩5,632 | ₩5,739 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,903 | ₩6,903 | ₩5,840 | ₩6,247 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,906 | ₩7,973 | ₩7,050 | ₩7,063 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,946 | ₩8,401 | ₩7,692 | ₩8,000 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,648 | ₩8,708 | ₩7,906 | ₩7,973 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,638 | ₩8,829 | ₩7,638 | ₩8,642 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,652 | ₩8,153 | ₩7,304 | ₩7,919 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,184 | ₩7,518 | ₩7,130 | ₩7,491 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,197 | ₩7,270 | ₩6,622 | ₩6,969 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,224 | ₩7,411 | ₩6,916 | ₩7,090 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,357 | ₩7,826 | ₩7,097 | ₩7,210 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,541 | ₩7,411 | ₩6,381 | ₩7,157 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,287 | ₩6,495 | ₩6,153 | ₩6,247 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,381 | ₩6,555 | ₩6,100 | ₩6,167 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,020 | ₩6,528 | ₩6,020 | ₩6,394 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,234 | ₩6,341 | ₩5,906 | ₩5,939 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,220 | ₩6,475 | ₩5,886 | ₩6,113 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,715 | ₩6,822 | ₩6,127 | ₩6,153 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,849 | ₩6,969 | ₩6,515 | ₩6,582 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,501 | ₩6,903 | ₩6,501 | ₩6,769 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,769 | ₩6,849 | ₩6,521 | ₩6,555 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,327 | ₩6,742 | ₩6,301 | ₩6,622 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,260 | ₩6,394 | ₩6,060 | ₩6,087 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,153 | ₩6,488 | ₩6,087 | ₩6,287 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,766 | ₩6,174 | ₩5,725 | ₩6,020 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,859 | ₩6,033 | ₩5,819 | ₩5,819 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,046 | ₩6,341 | ₩5,832 | ₩5,873 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,153 | ₩6,200 | ₩5,812 | ₩6,087 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,274 | ₩6,274 | ₩5,632 | ₩5,819 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,207 | ₩6,421 | ₩5,832 | ₩6,287 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,752 | ₩6,287 | ₩5,727 | ₩6,220 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,926 | ₩6,127 | ₩5,819 | ₩5,926 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,618 | ₩5,926 | ₩5,551 | ₩5,819 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,605 | ₩6,060 | ₩5,491 | ₩5,551 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,431 | ₩5,732 | ₩5,351 | ₩5,364 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,471 | ₩5,632 | ₩5,364 | ₩5,404 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,685 | ₩5,779 | ₩5,538 | ₩5,645 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,431 | ₩5,578 | ₩5,351 | ₩5,525 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,565 | ₩5,819 | ₩5,297 | ₩5,391 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,913 | ₩6,127 | ₩5,383 | ₩5,404 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,886 | ₩6,073 | ₩5,605 | ₩5,966 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,448 | ₩6,561 | ₩6,020 | ₩6,060 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,501 | ₩6,742 | ₩6,401 | ₩6,488 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,541 | ₩6,689 | ₩6,301 | ₩6,501 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,796 | ₩6,896 | ₩6,475 | ₩6,515 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,076 | ₩7,184 | ₩6,809 | ₩6,822 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,157 | ₩7,357 | ₩6,969 | ₩7,184 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,715 | ₩7,451 | ₩6,702 | ₩7,210 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,541 | ₩6,729 | ₩6,167 | ₩6,675 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,528 | ₩6,889 | ₩6,528 | ₩6,742 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,555 | ₩6,796 | ₩6,475 | ₩6,742 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,849 | ₩7,076 | ₩6,662 | ₩6,675 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,197 | ₩7,197 | ₩6,555 | ₩6,822 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,929 | ₩7,585 | ₩6,836 | ₩7,491 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,237 | ₩7,478 | ₩6,996 | ₩7,076 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,424 | ₩7,665 | ₩7,090 | ₩7,344 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,357 | ₩7,692 | ₩7,250 | ₩7,398 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,782 | ₩6,916 | ₩6,662 | ₩6,889 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,448 | ₩6,780 | ₩6,448 | ₩6,675 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,461 | ₩6,622 | ₩6,314 | ₩6,461 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,314 | ₩6,508 | ₩6,060 | ₩6,501 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,180 | ₩6,408 | ₩6,167 | ₩6,327 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,140 | ₩6,264 | ₩5,859 | ₩6,113 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,953 | ₩6,367 | ₩5,913 | ₩6,247 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,341 | ₩6,414 | ₩5,819 | ₩5,832 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,648 | ₩6,782 | ₩6,214 | ₩6,394 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,448 | ₩6,475 | ₩6,194 | ₩6,274 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,314 | ₩6,541 | ₩6,113 | ₩6,528 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩5,993 | ₩6,341 | ₩5,993 | ₩6,314 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,301 | ₩6,361 | ₩5,832 | ₩5,846 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,595 | ₩6,782 | ₩6,113 | ₩6,608 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,568 | ₩6,862 | ₩6,341 | ₩6,702 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,648 | ₩6,742 | ₩6,301 | ₩6,327 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,357 | ₩7,464 | ₩6,702 | ₩6,729 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,120 | ₩8,160 | ₩7,518 | ₩7,665 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,842 | ₩8,842 | ₩7,892 | ₩8,120 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,053 | ₩8,782 | ₩7,759 | ₩8,642 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,969 | ₩8,989 | ₩8,053 | ₩8,093 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,959 | ₩8,307 | ₩7,759 | ₩8,254 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,464 | ₩8,173 | ₩7,411 | ₩7,772 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,491 | ₩7,759 | ₩7,110 | ₩7,371 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,331 | ₩7,959 | ₩6,969 | ₩7,317 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,518 | ₩7,625 | ₩7,224 | ₩7,531 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,866 | ₩8,160 | ₩7,505 | ₩7,732 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,357 | ₩7,919 | ₩6,983 | ₩7,826 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,491 | ₩7,785 | ₩7,351 | ₩7,438 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,224 | ₩7,678 | ₩7,197 | ₩7,277 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,023 | ₩7,184 | ₩6,782 | ₩7,036 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,662 | ₩6,769 | ₩6,381 | ₩6,755 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,742 | ₩6,862 | ₩6,421 | ₩6,622 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,689 | ₩7,130 | ₩6,582 | ₩6,929 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩5,993 | ₩6,575 | ₩5,953 | ₩6,488 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,739 | ₩5,899 | ₩5,551 | ₩5,859 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,939 | ₩5,981 | ₩5,485 | ₩5,659 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,167 | ₩6,392 | ₩5,939 | ₩5,966 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,274 | ₩6,603 | ₩6,087 | ₩6,140 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,475 | ₩6,567 | ₩6,207 | ₩6,408 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,394 | ₩6,619 | ₩6,220 | ₩6,448 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,354 | ₩6,822 | ₩6,153 | ₩6,394 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,672 | ₩6,448 | ₩5,618 | ₩6,153 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,150 | ₩5,371 | ₩5,103 | ₩5,324 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,204 | ₩5,284 | ₩4,950 | ₩5,083 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,939 | ₩5,939 | ₩5,137 | ₩5,217 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,097 | ₩5,458 | ₩5,023 | ₩5,391 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,645 | ₩5,712 | ₩5,083 | ₩5,137 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,140 | ₩6,191 | ₩5,618 | ₩5,685 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,899 | ₩6,060 | ₩5,712 | ₩6,006 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,100 | ₩6,140 | ₩5,846 | ₩5,953 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,939 | ₩6,167 | ₩5,832 | ₩6,020 | +1.35% | 39.5만 |
|---|
| 2025.12.08 | ₩6,113 | ₩6,341 | ₩5,913 | ₩5,953 | -2.63% | 75.1만 |
|---|
| 2025.12.05 | ₩6,220 | ₩6,448 | ₩5,819 | ₩6,140 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,769 | ₩6,888 | ₩6,501 | ₩6,782 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,117 | ₩7,117 | ₩6,622 | ₩6,729 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,929 | ₩7,194 | ₩6,876 | ₩7,117 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,635 | ₩7,210 | ₩6,582 | ₩6,903 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,755 | ₩6,849 | ₩6,461 | ₩6,595 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,515 | ₩6,889 | ₩6,381 | ₩6,809 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,207 | ₩6,515 | ₩6,087 | ₩6,501 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,488 | ₩6,535 | ₩6,046 | ₩6,153 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,608 | ₩6,689 | ₩6,020 | ₩6,515 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,745 | ₩7,808 | ₩6,497 | ₩6,608 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,344 | ₩7,678 | ₩6,956 | ₩7,277 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,381 | ₩7,185 | ₩6,287 | ₩6,822 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,113 | ₩6,769 | ₩6,060 | ₩6,421 | +5.03% | 86.3만 |
|---|
| 2025.11.14 | ₩5,458 | ₩6,220 | ₩5,426 | ₩5,846 | +7.11% | 48.8만 |
|---|
| 2025.11.13 | ₩5,993 | ₩6,334 | ₩5,485 | ₩5,699 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,779 | ₩6,033 | ₩5,712 | ₩5,953 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,020 | ₩6,073 | ₩5,712 | ₩5,832 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,287 | ₩6,287 | ₩5,832 | ₩6,006 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,672 | ₩6,073 | ₩5,418 | ₩6,020 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,046 | ₩6,207 | ₩5,712 | ₩5,926 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,899 | ₩6,153 | ₩5,832 | ₩5,859 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,020 | ₩6,327 | ₩5,832 | ₩5,899 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,103 | ₩7,237 | ₩6,167 | ₩6,180 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,237 | ₩7,373 | ₩6,969 | ₩7,157 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,755 | ₩7,424 | ₩6,755 | ₩7,250 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,822 | ₩7,525 | ₩6,782 | ₩6,929 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,782 | ₩7,022 | ₩6,568 | ₩6,742 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,826 | ₩7,826 | ₩6,876 | ₩6,956 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,063 | ₩8,053 | ₩7,023 | ₩7,719 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,036 | ₩7,291 | ₩6,903 | ₩7,103 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,692 | ₩7,692 | ₩6,755 | ₩6,969 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,401 | ₩8,802 | ₩7,939 | ₩7,986 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,892 | ₩8,361 | ₩7,558 | ₩8,307 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,692 | ₩7,866 | ₩7,264 | ₩7,685 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,444 | ₩9,471 | ₩7,812 | ₩7,892 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,702 | ₩11,036 | ₩8,842 | ₩9,284 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,725 | ₩10,367 | ₩9,110 | ₩9,966 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,976 | ₩9,799 | ₩8,963 | ₩9,565 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩7,986 | ₩8,829 | ₩7,812 | ₩8,428 | +5.53% | 177.9만 |
|---|