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 | ₩3,086 | ₩3,140 | ₩3,013 | ₩3,059 | -0.87% | 33.1만 |
| 2026.10.08 | ₩3,300 | ₩3,340 | ₩3,066 | ₩3,079 | -6.68% | 19만 |
| 2026.10.07 | ₩3,287 | ₩3,347 | ₩3,169 | ₩3,206 | -2.44% | 28.9만 |
| 2026.10.06 | ₩3,540 | ₩3,607 | ₩3,327 | ₩3,327 | -6.04% | 34.6만 |
| 2026.10.05 | ₩3,300 | ₩3,460 | ₩3,300 | ₩3,433 | +4.05% | 24.8만 |
| 2026.10.02 | ₩3,353 | ₩3,409 | ₩3,220 | ₩3,220 | -3.98% | 14.4만 |
| 2026.10.01 | ₩3,340 | ₩3,407 | ₩3,260 | ₩3,287 | -1.60% | 20.5만 |
| 2026.09.30 | ₩3,327 | ₩3,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,367 |
| +1.20% |
| 16.4만 |
| 2026.09.29 | ₩3,420 | ₩3,420 | ₩3,190 | ₩3,287 | -3.91% | 100.1만 |
|---|
| 2026.09.28 | ₩3,527 | ₩3,540 | ₩3,340 | ₩3,367 | -4.55% | 36.1만 |
|---|
| 2026.09.25 | ₩3,580 | ₩3,634 | ₩3,500 | ₩3,607 | +0.75% | 26.6만 |
|---|
| 2026.09.24 | ₩3,674 | ₩3,794 | ₩3,427 | ₩3,554 | -3.27% | 36.1만 |
|---|
| 2026.09.23 | ₩3,928 | ₩3,941 | ₩3,674 | ₩3,674 | -6.46% | 33.1만 |
|---|
| 2026.09.22 | ₩3,975 | ₩4,088 | ₩3,888 | ₩4,088 | +2.86% | 23.3만 |
|---|
| 2026.09.21 | ₩3,928 | ₩3,968 | ₩3,816 | ₩3,928 | 0.00% | 14.4만 |
|---|
| 2026.09.18 | ₩3,861 | ₩3,888 | ₩3,789 | ₩3,874 | +0.35% | 10.5만 |
|---|
| 2026.09.17 | ₩3,914 | ₩3,928 | ₩3,821 | ₩3,821 | -2.39% | 8.5만 |
|---|
| 2026.09.16 | ₩3,928 | ₩4,007 | ₩3,788 | ₩3,808 | -3.06% | 20.5만 |
|---|
| 2026.09.15 | ₩3,981 | ₩4,142 | ₩3,894 | ₩3,955 | -0.67% | 15.8만 |
|---|
| 2026.09.14 | ₩4,008 | ₩4,121 | ₩3,941 | ₩4,008 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩4,208 | ₩4,215 | ₩4,035 | ₩4,048 | -3.81% | 18만 |
|---|
| 2026.09.10 | ₩4,288 | ₩4,395 | ₩4,142 | ₩4,142 | -3.43% | 30.1만 |
|---|
| 2026.09.09 | ₩4,342 | ₩4,469 | ₩4,329 | ₩4,409 | +1.54% | 44.8만 |
|---|
| 2026.09.08 | ₩4,409 | ₩4,464 | ₩4,315 | ₩4,342 | -1.52% | 50.5만 |
|---|
| 2026.09.04 | ₩4,302 | ₩4,502 | ₩4,302 | ₩4,449 | +3.42% | 11.7만 |
|---|
| 2026.09.03 | ₩4,382 | ₩4,433 | ₩4,315 | ₩4,395 | +0.30% | 28.8만 |
|---|
| 2026.09.02 | ₩4,182 | ₩4,369 | ₩4,182 | ₩4,302 | +2.88% | 10.7만 |
|---|
| 2026.09.01 | ₩4,275 | ₩4,275 | ₩4,075 | ₩4,182 | -2.19% | 14.3만 |
|---|
| 2026.08.31 | ₩4,128 | ₩4,275 | ₩4,088 | ₩4,275 | +3.56% | 17만 |
|---|
| 2026.08.28 | ₩4,476 | ₩4,529 | ₩4,182 | ₩4,208 | -5.97% | 20.8만 |
|---|
| 2026.08.27 | ₩4,409 | ₩4,514 | ₩4,409 | ₩4,415 | +0.15% | 7.8만 |
|---|
| 2026.08.26 | ₩4,556 | ₩4,596 | ₩4,387 | ₩4,422 | -2.93% | 10만 |
|---|
| 2026.08.25 | ₩4,449 | ₩4,609 | ₩4,395 | ₩4,596 | +3.30% | 15.6만 |
|---|
| 2026.08.24 | ₩4,435 | ₩4,522 | ₩4,288 | ₩4,476 | +0.90% | 16.9만 |
|---|
| 2026.08.21 | ₩4,275 | ₩4,449 | ₩4,275 | ₩4,435 | +3.75% | 21.9만 |
|---|
| 2026.08.20 | ₩4,155 | ₩4,421 | ₩4,155 | ₩4,235 | +1.93% | 18.5만 |
|---|
| 2026.08.19 | ₩4,115 | ₩4,275 | ₩4,008 | ₩4,262 | +3.57% | 23.6만 |
|---|
| 2026.08.18 | ₩4,142 | ₩4,208 | ₩3,999 | ₩4,021 | -2.90% | 20.9만 |
|---|
| 2026.08.17 | ₩4,302 | ₩4,302 | ₩4,142 | ₩4,155 | -3.42% | 15.2만 |
|---|
| 2026.08.14 | ₩4,262 | ₩4,382 | ₩4,208 | ₩4,288 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩4,115 | ₩4,355 | ₩4,115 | ₩4,208 | +2.27% | 17.7만 |
|---|
| 2026.08.12 | ₩4,288 | ₩4,288 | ₩4,142 | ₩4,182 | -2.49% | 14만 |
|---|
| 2026.08.11 | ₩4,275 | ₩4,342 | ₩4,115 | ₩4,235 | -0.94% | 17.4만 |
|---|
| 2026.08.10 | ₩4,208 | ₩4,302 | ₩4,126 | ₩4,262 | +1.27% | 21.8만 |
|---|
| 2026.08.07 | ₩4,061 | ₩4,168 | ₩4,048 | ₩4,155 | +2.30% | 17.2만 |
|---|
| 2026.08.06 | ₩4,021 | ₩4,101 | ₩3,908 | ₩3,968 | -1.33% | 21.4만 |
|---|
| 2026.08.05 | ₩3,955 | ₩3,995 | ₩3,884 | ₩3,968 | +0.34% | 17만 |
|---|
| 2026.08.04 | ₩3,741 | ₩3,968 | ₩3,741 | ₩3,928 | +5.00% | 26.2만 |
|---|
| 2026.08.03 | ₩3,674 | ₩3,741 | ₩3,634 | ₩3,714 | +1.09% | 16.8만 |
|---|
| 2026.07.31 | ₩3,634 | ₩3,674 | ₩3,474 | ₩3,661 | +0.74% | 13.1만 |
|---|
| 2026.07.30 | ₩3,433 | ₩3,657 | ₩3,433 | ₩3,634 | +5.84% | 15.6만 |
|---|
| 2026.07.29 | ₩3,554 | ₩3,657 | ₩3,407 | ₩3,420 | -3.76% | 51.3만 |
|---|
| 2026.07.28 | ₩3,834 | ₩3,834 | ₩3,594 | ₩3,594 | -6.27% | 26.1만 |
|---|
| 2026.07.27 | ₩3,848 | ₩3,934 | ₩3,747 | ₩3,848 | 0.00% | 19만 |
|---|
| 2026.07.24 | ₩3,808 | ₩3,873 | ₩3,701 | ₩3,727 | -2.11% | 23.9만 |
|---|
| 2026.07.23 | ₩3,981 | ₩4,061 | ₩3,767 | ₩3,767 | -5.37% | 30.7만 |
|---|
| 2026.07.22 | ₩3,901 | ₩4,075 | ₩3,848 | ₩3,981 | +2.05% | 24.6만 |
|---|
| 2026.07.21 | ₩3,861 | ₩3,968 | ₩3,814 | ₩3,914 | +1.38% | 50.1만 |
|---|
| 2026.07.20 | ₩4,008 | ₩4,008 | ₩3,661 | ₩3,767 | -6.00% | 78만 |
|---|
| 2026.07.17 | ₩4,008 | ₩4,115 | ₩3,821 | ₩4,061 | +1.33% | 41.2만 |
|---|
| 2026.07.16 | ₩4,288 | ₩4,288 | ₩4,035 | ₩4,075 | -4.98% | 45.5만 |
|---|
| 2026.07.15 | ₩4,262 | ₩4,382 | ₩4,142 | ₩4,288 | +0.63% | 37.7만 |
|---|
| 2026.07.14 | ₩4,315 | ₩4,469 | ₩4,235 | ₩4,262 | -1.24% | 29.9만 |
|---|
| 2026.07.13 | ₩4,288 | ₩4,342 | ₩4,101 | ₩4,235 | -1.25% | 47.1만 |
|---|
| 2026.07.10 | ₩4,435 | ₩4,529 | ₩4,329 | ₩4,382 | -1.20% | 33.7만 |
|---|
| 2026.07.09 | ₩4,476 | ₩4,516 | ₩4,369 | ₩4,422 | -1.19% | 28만 |
|---|
| 2026.07.08 | ₩4,502 | ₩4,596 | ₩4,369 | ₩4,516 | +0.30% | 33.3만 |
|---|
| 2026.07.07 | ₩4,703 | ₩4,804 | ₩4,435 | ₩4,502 | -4.26% | 43만 |
|---|
| 2026.07.06 | ₩4,863 | ₩4,969 | ₩4,709 | ₩4,736 | -2.61% | 33.3만 |
|---|
| 2026.07.02 | ₩5,144 | ₩5,237 | ₩4,823 | ₩4,863 | -5.45% | 41.3만 |
|---|
| 2026.07.01 | ₩4,890 | ₩5,197 | ₩4,890 | ₩5,037 | +3.01% | 31.1만 |
|---|
| 2026.06.30 | ₩4,943 | ₩5,057 | ₩4,703 | ₩4,930 | -0.27% | 44.3만 |
|---|
| 2026.06.29 | ₩4,943 | ₩5,130 | ₩4,876 | ₩4,997 | +1.08% | 80.8만 |
|---|
| 2026.06.26 | ₩4,663 | ₩4,930 | ₩4,596 | ₩4,916 | +5.44% | 38.8만 |
|---|
| 2026.06.25 | ₩4,796 | ₩4,823 | ₩4,542 | ₩4,716 | -1.67% | 40.8만 |
|---|
| 2026.06.24 | ₩4,903 | ₩4,950 | ₩4,636 | ₩4,783 | -2.45% | 38.5만 |
|---|
| 2026.06.23 | ₩4,863 | ₩5,077 | ₩4,716 | ₩4,930 | +1.37% | 46.8만 |
|---|
| 2026.06.22 | ₩5,184 | ₩5,264 | ₩4,930 | ₩5,023 | -3.09% | 33.1만 |
|---|
| 2026.06.18 | ₩5,157 | ₩5,277 | ₩5,117 | ₩5,224 | +1.30% | 44.5만 |
|---|
| 2026.06.17 | ₩5,297 | ₩5,424 | ₩5,117 | ₩5,117 | -3.40% | 54.6만 |
|---|
| 2026.06.16 | ₩5,290 | ₩5,297 | ₩4,997 | ₩5,144 | -2.78% | 57.7만 |
|---|
| 2026.06.15 | ₩5,103 | ₩5,571 | ₩5,103 | ₩5,357 | +4.97% | 64.2만 |
|---|
| 2026.06.12 | ₩4,783 | ₩5,023 | ₩4,723 | ₩4,983 | +4.19% | 50.4만 |
|---|
| 2026.06.11 | ₩4,542 | ₩4,803 | ₩4,435 | ₩4,769 | +5.00% | 72.4만 |
|---|
| 2026.06.10 | ₩4,676 | ₩4,810 | ₩4,502 | ₩4,542 | -2.86% | 83만 |
|---|
| 2026.06.09 | ₩4,930 | ₩5,144 | ₩4,593 | ₩4,783 | -2.98% | 85.9만 |
|---|
| 2026.06.08 | ₩4,970 | ₩5,144 | ₩4,756 | ₩4,783 | -3.76% | 64만 |
|---|
| 2026.06.05 | ₩5,544 | ₩5,544 | ₩4,689 | ₩4,716 | -14.94% | 192.5만 |
|---|
| 2026.06.04 | ₩5,638 | ₩5,727 | ₩5,504 | ₩5,638 | 0.00% | 40.4만 |
|---|
| 2026.06.03 | ₩5,932 | ₩5,969 | ₩5,631 | ₩5,678 | -4.28% | 53만 |
|---|
| 2026.06.02 | ₩5,918 | ₩6,105 | ₩5,822 | ₩6,079 | +2.71% | 58.6만 |
|---|
| 2026.06.01 | ₩5,584 | ₩5,972 | ₩5,531 | ₩5,878 | +5.26% | 81.5만 |
|---|
| 2026.05.29 | ₩5,678 | ₩5,711 | ₩5,524 | ₩5,638 | -0.71% | 51만 |
|---|
| 2026.05.28 | ₩5,544 | ₩5,745 | ₩5,531 | ₩5,691 | +2.65% | 72.9만 |
|---|
| 2026.05.27 | ₩5,531 | ₩5,651 | ₩5,491 | ₩5,544 | +0.24% | 60.9만 |
|---|
| 2026.05.26 | ₩5,611 | ₩5,638 | ₩5,451 | ₩5,611 | 0.00% | 93.6만 |
|---|
| 2026.05.22 | ₩5,705 | ₩5,892 | ₩5,544 | ₩5,598 | -1.87% | 98.2만 |
|---|
| 2026.05.21 | ₩5,691 | ₩5,925 | ₩5,615 | ₩5,865 | +3.05% | 73.8만 |
|---|
| 2026.05.20 | ₩5,731 | ₩5,918 | ₩5,504 | ₩5,838 | +1.86% | 88.8만 |
|---|
| 2026.05.19 | ₩5,571 | ₩5,765 | ₩5,411 | ₩5,691 | +2.16% | 76만 |
|---|
| 2026.05.18 | ₩5,785 | ₩5,852 | ₩5,464 | ₩5,651 | -2.31% | 107.9만 |
|---|
| 2026.05.15 | ₩6,012 | ₩6,135 | ₩5,624 | ₩5,731 | -4.67% | 147.9만 |
|---|
| 2026.05.14 | ₩6,894 | ₩6,894 | ₩5,833 | ₩6,239 | -9.50% | 178.5만 |
|---|
| 2026.05.13 | ₩7,896 | ₩7,962 | ₩7,041 | ₩7,054 | -10.66% | 93.1만 |
|---|
| 2026.05.12 | ₩7,936 | ₩8,390 | ₩7,682 | ₩7,989 | +0.67% | 78.7만 |
|---|
| 2026.05.11 | ₩8,637 | ₩8,697 | ₩7,896 | ₩7,962 | -7.81% | 87.7만 |
|---|
| 2026.05.08 | ₩7,628 | ₩8,817 | ₩7,628 | ₩8,630 | +13.13% | 121.6만 |
|---|
| 2026.05.07 | ₩7,642 | ₩8,143 | ₩7,294 | ₩7,909 | +3.50% | 145.2만 |
|---|
| 2026.05.06 | ₩7,174 | ₩7,508 | ₩7,121 | ₩7,481 | +4.28% | 94.3만 |
|---|
| 2026.05.05 | ₩7,188 | ₩7,261 | ₩6,613 | ₩6,960 | -3.16% | 81.3만 |
|---|
| 2026.05.04 | ₩7,214 | ₩7,401 | ₩6,907 | ₩7,081 | -1.85% | 73.4만 |
|---|
| 2026.05.01 | ₩7,348 | ₩7,815 | ₩7,087 | ₩7,201 | -2.00% | 193만 |
|---|
| 2026.04.30 | ₩6,533 | ₩7,401 | ₩6,373 | ₩7,147 | +9.41% | 224.5만 |
|---|
| 2026.04.29 | ₩6,279 | ₩6,486 | ₩6,146 | ₩6,239 | -0.64% | 85.7만 |
|---|
| 2026.04.28 | ₩6,373 | ₩6,546 | ₩6,092 | ₩6,159 | -3.35% | 67.5만 |
|---|
| 2026.04.27 | ₩6,012 | ₩6,520 | ₩6,012 | ₩6,386 | +6.22% | 91.6만 |
|---|
| 2026.04.24 | ₩6,226 | ₩6,333 | ₩5,898 | ₩5,932 | -4.72% | 33.8만 |
|---|
| 2026.04.23 | ₩6,212 | ₩6,466 | ₩5,878 | ₩6,105 | -1.72% | 50.3만 |
|---|
| 2026.04.22 | ₩6,707 | ₩6,813 | ₩6,119 | ₩6,146 | -8.37% | 67.2만 |
|---|
| 2026.04.21 | ₩6,840 | ₩6,960 | ₩6,506 | ₩6,573 | -3.91% | 46.6만 |
|---|
| 2026.04.20 | ₩6,493 | ₩6,894 | ₩6,493 | ₩6,760 | +4.12% | 60.8만 |
|---|
| 2026.04.17 | ₩6,760 | ₩6,840 | ₩6,513 | ₩6,546 | -3.16% | 154.7만 |
|---|
| 2026.04.16 | ₩6,319 | ₩6,733 | ₩6,292 | ₩6,613 | +4.65% | 81.7만 |
|---|
| 2026.04.15 | ₩6,252 | ₩6,386 | ₩6,052 | ₩6,079 | -2.78% | 31.3만 |
|---|
| 2026.04.14 | ₩6,146 | ₩6,480 | ₩6,079 | ₩6,279 | +2.17% | 50.1만 |
|---|
| 2026.04.13 | ₩5,758 | ₩6,166 | ₩5,718 | ₩6,012 | +4.41% | 39.7만 |
|---|
| 2026.04.10 | ₩5,852 | ₩6,025 | ₩5,812 | ₩5,812 | -0.68% | 19만 |
|---|
| 2026.04.09 | ₩6,039 | ₩6,333 | ₩5,825 | ₩5,865 | -2.88% | 27.3만 |
|---|
| 2026.04.08 | ₩6,146 | ₩6,192 | ₩5,805 | ₩6,079 | -1.09% | 23.4만 |
|---|
| 2026.04.07 | ₩6,266 | ₩6,266 | ₩5,624 | ₩5,812 | -7.25% | 43.7만 |
|---|
| 2026.04.06 | ₩6,199 | ₩6,413 | ₩5,825 | ₩6,279 | +1.29% | 18.4만 |
|---|
| 2026.04.02 | ₩5,745 | ₩6,279 | ₩5,719 | ₩6,212 | +8.14% | 37.8만 |
|---|
| 2026.04.01 | ₩5,918 | ₩6,119 | ₩5,812 | ₩5,918 | 0.00% | 32만 |
|---|
| 2026.03.31 | ₩5,611 | ₩5,918 | ₩5,544 | ₩5,812 | +3.57% | 35.9만 |
|---|
| 2026.03.30 | ₩5,598 | ₩6,052 | ₩5,484 | ₩5,544 | -0.95% | 58.5만 |
|---|
| 2026.03.27 | ₩5,424 | ₩5,725 | ₩5,344 | ₩5,357 | -1.23% | 21.9만 |
|---|
| 2026.03.26 | ₩5,464 | ₩5,624 | ₩5,357 | ₩5,397 | -1.22% | 17.6만 |
|---|
| 2026.03.25 | ₩5,678 | ₩5,771 | ₩5,531 | ₩5,638 | -0.71% | 18만 |
|---|
| 2026.03.24 | ₩5,424 | ₩5,571 | ₩5,344 | ₩5,518 | +1.72% | 34.6만 |
|---|
| 2026.03.23 | ₩5,558 | ₩5,812 | ₩5,290 | ₩5,384 | -3.12% | 59.9만 |
|---|
| 2026.03.20 | ₩5,905 | ₩6,119 | ₩5,376 | ₩5,397 | -8.60% | 57.5만 |
|---|
| 2026.03.19 | ₩5,878 | ₩6,065 | ₩5,598 | ₩5,958 | +1.36% | 59.7만 |
|---|
| 2026.03.18 | ₩6,439 | ₩6,553 | ₩6,012 | ₩6,052 | -6.02% | 55.2만 |
|---|
| 2026.03.17 | ₩6,493 | ₩6,733 | ₩6,393 | ₩6,480 | -0.21% | 17.5만 |
|---|
| 2026.03.16 | ₩6,533 | ₩6,680 | ₩6,292 | ₩6,493 | -0.61% | 28.6만 |
|---|
| 2026.03.13 | ₩6,787 | ₩6,887 | ₩6,466 | ₩6,506 | -4.13% | 25.8만 |
|---|
| 2026.03.12 | ₩7,067 | ₩7,174 | ₩6,800 | ₩6,813 | -3.59% | 24.2만 |
|---|
| 2026.03.11 | ₩7,147 | ₩7,348 | ₩6,960 | ₩7,174 | +0.37% | 24.7만 |
|---|
| 2026.03.10 | ₩6,707 | ₩7,441 | ₩6,693 | ₩7,201 | +7.37% | 38.5만 |
|---|
| 2026.03.09 | ₩6,533 | ₩6,720 | ₩6,159 | ₩6,667 | +2.04% | 44.7만 |
|---|
| 2026.03.06 | ₩6,520 | ₩6,880 | ₩6,520 | ₩6,733 | +3.28% | 26.5만 |
|---|
| 2026.03.05 | ₩6,546 | ₩6,787 | ₩6,466 | ₩6,733 | +2.86% | 24.5만 |
|---|
| 2026.03.04 | ₩6,840 | ₩7,067 | ₩6,653 | ₩6,667 | -2.54% | 32.6만 |
|---|
| 2026.03.03 | ₩7,188 | ₩7,188 | ₩6,546 | ₩6,813 | -5.20% | 40.4만 |
|---|
| 2026.03.02 | ₩6,920 | ₩7,575 | ₩6,827 | ₩7,481 | +8.11% | 42.3만 |
|---|
| 2026.02.27 | ₩7,228 | ₩7,468 | ₩6,987 | ₩7,067 | -2.22% | 24.4만 |
|---|
| 2026.02.26 | ₩7,415 | ₩7,655 | ₩7,081 | ₩7,335 | -1.08% | 37.4만 |
|---|
| 2026.02.25 | ₩7,348 | ₩7,682 | ₩7,241 | ₩7,388 | +0.55% | 88.6만 |
|---|
| 2026.02.24 | ₩6,773 | ₩6,907 | ₩6,653 | ₩6,880 | +1.58% | 28.1만 |
|---|
| 2026.02.23 | ₩6,439 | ₩6,771 | ₩6,439 | ₩6,667 | +3.53% | 20.1만 |
|---|
| 2026.02.20 | ₩6,453 | ₩6,613 | ₩6,306 | ₩6,453 | 0.00% | 18.5만 |
|---|
| 2026.02.19 | ₩6,306 | ₩6,500 | ₩6,052 | ₩6,493 | +2.97% | 30.6만 |
|---|
| 2026.02.18 | ₩6,172 | ₩6,399 | ₩6,159 | ₩6,319 | +2.38% | 27.8만 |
|---|
| 2026.02.17 | ₩6,132 | ₩6,256 | ₩5,852 | ₩6,105 | -0.44% | 30만 |
|---|
| 2026.02.13 | ₩5,945 | ₩6,359 | ₩5,905 | ₩6,239 | +4.94% | 39.9만 |
|---|
| 2026.02.12 | ₩6,333 | ₩6,406 | ₩5,812 | ₩5,825 | -8.02% | 56만 |
|---|
| 2026.02.11 | ₩6,640 | ₩6,773 | ₩6,206 | ₩6,386 | -3.82% | 53.9만 |
|---|
| 2026.02.10 | ₩6,439 | ₩6,466 | ₩6,186 | ₩6,266 | -2.70% | 25.4만 |
|---|
| 2026.02.09 | ₩6,306 | ₩6,533 | ₩6,105 | ₩6,520 | +3.39% | 37.7만 |
|---|
| 2026.02.06 | ₩5,985 | ₩6,333 | ₩5,985 | ₩6,306 | +5.36% | 35.1만 |
|---|
| 2026.02.05 | ₩6,292 | ₩6,353 | ₩5,825 | ₩5,838 | -7.22% | 70.7만 |
|---|
| 2026.02.04 | ₩6,586 | ₩6,773 | ₩6,105 | ₩6,600 | +0.20% | 56.7만 |
|---|
| 2026.02.03 | ₩6,560 | ₩6,854 | ₩6,333 | ₩6,693 | +2.04% | 59만 |
|---|
| 2026.02.02 | ₩6,640 | ₩6,733 | ₩6,292 | ₩6,319 | -4.83% | 68.6만 |
|---|
| 2026.01.30 | ₩7,348 | ₩7,455 | ₩6,693 | ₩6,720 | -8.55% | 69.1만 |
|---|
| 2026.01.29 | ₩8,109 | ₩8,149 | ₩7,508 | ₩7,655 | -5.60% | 64만 |
|---|
| 2026.01.28 | ₩8,831 | ₩8,831 | ₩7,882 | ₩8,109 | -8.17% | 78.3만 |
|---|
| 2026.01.27 | ₩8,043 | ₩8,771 | ₩7,749 | ₩8,630 | +7.31% | 87.2만 |
|---|
| 2026.01.26 | ₩8,958 | ₩8,978 | ₩8,043 | ₩8,083 | -9.77% | 117.1만 |
|---|
| 2026.01.23 | ₩7,949 | ₩8,296 | ₩7,749 | ₩8,243 | +3.70% | 75.4만 |
|---|
| 2026.01.22 | ₩7,455 | ₩8,163 | ₩7,401 | ₩7,762 | +4.12% | 74.8만 |
|---|
| 2026.01.21 | ₩7,481 | ₩7,749 | ₩7,101 | ₩7,361 | -1.61% | 51.1만 |
|---|
| 2026.01.20 | ₩7,321 | ₩7,949 | ₩6,960 | ₩7,308 | -0.18% | 89.4만 |
|---|
| 2026.01.16 | ₩7,508 | ₩7,615 | ₩7,214 | ₩7,522 | +0.18% | 56.6만 |
|---|
| 2026.01.15 | ₩7,856 | ₩8,149 | ₩7,495 | ₩7,722 | -1.70% | 73.2만 |
|---|
| 2026.01.14 | ₩7,348 | ₩7,909 | ₩6,974 | ₩7,815 | +6.36% | 69.7만 |
|---|
| 2026.01.13 | ₩7,481 | ₩7,775 | ₩7,341 | ₩7,428 | -0.71% | 83.2만 |
|---|
| 2026.01.12 | ₩7,214 | ₩7,669 | ₩7,188 | ₩7,268 | +0.74% | 77.8만 |
|---|
| 2026.01.09 | ₩7,014 | ₩7,174 | ₩6,773 | ₩7,027 | +0.19% | 53.5만 |
|---|
| 2026.01.08 | ₩6,653 | ₩6,760 | ₩6,373 | ₩6,747 | +1.41% | 33만 |
|---|
| 2026.01.07 | ₩6,733 | ₩6,854 | ₩6,413 | ₩6,613 | -1.79% | 56.4만 |
|---|
| 2026.01.06 | ₩6,680 | ₩7,121 | ₩6,573 | ₩6,920 | +3.60% | 104.9만 |
|---|
| 2026.01.05 | ₩5,985 | ₩6,566 | ₩5,945 | ₩6,480 | +8.26% | 60.7만 |
|---|
| 2026.01.02 | ₩5,731 | ₩5,892 | ₩5,544 | ₩5,852 | +2.10% | 26.8만 |
|---|
| 2025.12.31 | ₩5,932 | ₩5,973 | ₩5,478 | ₩5,651 | -4.73% | 70.1만 |
|---|
| 2025.12.30 | ₩6,159 | ₩6,383 | ₩5,932 | ₩5,958 | -3.25% | 57.2만 |
|---|
| 2025.12.29 | ₩6,266 | ₩6,594 | ₩6,079 | ₩6,132 | -2.13% | 47.5만 |
|---|
| 2025.12.26 | ₩6,466 | ₩6,558 | ₩6,199 | ₩6,399 | -1.03% | 33.7만 |
|---|
| 2025.12.24 | ₩6,386 | ₩6,610 | ₩6,212 | ₩6,439 | +0.84% | 40만 |
|---|
| 2025.12.23 | ₩6,346 | ₩6,813 | ₩6,146 | ₩6,386 | +0.63% | 118만 |
|---|
| 2025.12.22 | ₩5,665 | ₩6,439 | ₩5,611 | ₩6,146 | +8.49% | 124.3만 |
|---|
| 2025.12.19 | ₩5,144 | ₩5,364 | ₩5,097 | ₩5,317 | +3.38% | 60.8만 |
|---|
| 2025.12.18 | ₩5,197 | ₩5,277 | ₩4,943 | ₩5,077 | -2.31% | 65.2만 |
|---|
| 2025.12.17 | ₩5,932 | ₩5,932 | ₩5,130 | ₩5,210 | -12.16% | 94.6만 |
|---|
| 2025.12.16 | ₩5,090 | ₩5,451 | ₩5,017 | ₩5,384 | +5.77% | 45.5만 |
|---|
| 2025.12.15 | ₩5,638 | ₩5,705 | ₩5,077 | ₩5,130 | -9.00% | 93.2만 |
|---|
| 2025.12.12 | ₩6,132 | ₩6,183 | ₩5,611 | ₩5,678 | -7.41% | 55.3만 |
|---|
| 2025.12.11 | ₩5,892 | ₩6,052 | ₩5,705 | ₩5,999 | +1.81% | 49.9만 |
|---|
| 2025.12.10 | ₩6,092 | ₩6,132 | ₩5,838 | ₩5,945 | -2.41% | 38.2만 |
|---|
| 2025.12.09 | ₩5,932 | ₩6,159 | ₩5,825 | ₩6,012 | +1.35% | 39.5만 |
|---|
| 2025.12.08 | ₩6,105 | ₩6,333 | ₩5,905 | ₩5,945 | -2.63% | 75.1만 |
|---|
| 2025.12.05 | ₩6,212 | ₩6,439 | ₩5,812 | ₩6,132 | -1.29% | 106.8만 |
|---|
| 2025.12.04 | ₩6,760 | ₩6,879 | ₩6,493 | ₩6,773 | +0.20% | 53.8만 |
|---|
| 2025.12.03 | ₩7,107 | ₩7,107 | ₩6,613 | ₩6,720 | -5.45% | 71.4만 |
|---|
| 2025.12.02 | ₩6,920 | ₩7,185 | ₩6,867 | ₩7,107 | +2.70% | 34.6만 |
|---|
| 2025.12.01 | ₩6,626 | ₩7,201 | ₩6,573 | ₩6,894 | +4.03% | 51.9만 |
|---|
| 2025.11.28 | ₩6,747 | ₩6,840 | ₩6,453 | ₩6,586 | -2.38% | 22.8만 |
|---|
| 2025.11.26 | ₩6,506 | ₩6,880 | ₩6,373 | ₩6,800 | +4.52% | 45만 |
|---|
| 2025.11.25 | ₩6,199 | ₩6,506 | ₩6,079 | ₩6,493 | +4.74% | 54.9만 |
|---|
| 2025.11.24 | ₩6,480 | ₩6,526 | ₩6,039 | ₩6,146 | -5.15% | 43만 |
|---|
| 2025.11.21 | ₩6,600 | ₩6,680 | ₩6,012 | ₩6,506 | -1.42% | 43.2만 |
|---|
| 2025.11.20 | ₩7,735 | ₩7,798 | ₩6,489 | ₩6,600 | -14.68% | 79.8만 |
|---|
| 2025.11.19 | ₩7,335 | ₩7,669 | ₩6,947 | ₩7,268 | -0.91% | 155.1만 |
|---|
| 2025.11.18 | ₩6,373 | ₩7,176 | ₩6,279 | ₩6,813 | +6.92% | 66.9만 |
|---|
| 2025.11.17 | ₩6,105 | ₩6,760 | ₩6,052 | ₩6,413 | +5.03% | 86.3만 |
|---|
| 2025.11.14 | ₩5,451 | ₩6,212 | ₩5,419 | ₩5,838 | +7.11% | 48.8만 |
|---|
| 2025.11.13 | ₩5,985 | ₩6,326 | ₩5,478 | ₩5,691 | -4.91% | 67.2만 |
|---|
| 2025.11.12 | ₩5,771 | ₩6,025 | ₩5,705 | ₩5,945 | +3.01% | 21.7만 |
|---|
| 2025.11.11 | ₩6,012 | ₩6,065 | ₩5,705 | ₩5,825 | -3.11% | 20.7만 |
|---|
| 2025.11.10 | ₩6,279 | ₩6,279 | ₩5,825 | ₩5,999 | -4.47% | 48.4만 |
|---|
| 2025.11.07 | ₩5,665 | ₩6,065 | ₩5,411 | ₩6,012 | +6.13% | 52.4만 |
|---|
| 2025.11.06 | ₩6,039 | ₩6,199 | ₩5,705 | ₩5,918 | -1.99% | 50.4만 |
|---|
| 2025.11.05 | ₩5,892 | ₩6,146 | ₩5,825 | ₩5,852 | -0.68% | 35.5만 |
|---|
| 2025.11.04 | ₩6,012 | ₩6,319 | ₩5,825 | ₩5,892 | -2.00% | 45만 |
|---|
| 2025.11.03 | ₩7,094 | ₩7,228 | ₩6,159 | ₩6,172 | -12.99% | 81.6만 |
|---|
| 2025.10.31 | ₩7,228 | ₩7,364 | ₩6,960 | ₩7,147 | -1.11% | 38.2만 |
|---|
| 2025.10.30 | ₩6,747 | ₩7,415 | ₩6,747 | ₩7,241 | +7.33% | 53.8만 |
|---|
| 2025.10.29 | ₩6,813 | ₩7,515 | ₩6,773 | ₩6,920 | +1.57% | 103.7만 |
|---|
| 2025.10.28 | ₩6,773 | ₩7,013 | ₩6,560 | ₩6,733 | -0.59% | 60.2만 |
|---|
| 2025.10.27 | ₩7,815 | ₩7,815 | ₩6,867 | ₩6,947 | -11.11% | 79.6만 |
|---|
| 2025.10.24 | ₩7,054 | ₩8,043 | ₩7,014 | ₩7,709 | +9.28% | 111.4만 |
|---|
| 2025.10.23 | ₩7,027 | ₩7,281 | ₩6,894 | ₩7,094 | +0.95% | 53.4만 |
|---|
| 2025.10.22 | ₩7,682 | ₩7,682 | ₩6,747 | ₩6,960 | -9.39% | 126.2만 |
|---|
| 2025.10.21 | ₩8,390 | ₩8,791 | ₩7,929 | ₩7,976 | -4.94% | 112.7만 |
|---|
| 2025.10.20 | ₩7,882 | ₩8,350 | ₩7,548 | ₩8,296 | +5.25% | 89.2만 |
|---|
| 2025.10.17 | ₩7,682 | ₩7,856 | ₩7,254 | ₩7,675 | -0.09% | 117만 |
|---|
| 2025.10.16 | ₩9,432 | ₩9,459 | ₩7,802 | ₩7,882 | -16.43% | 210.6만 |
|---|
| 2025.10.15 | ₩10,688 | ₩11,022 | ₩8,831 | ₩9,272 | -13.25% | 243.3만 |
|---|
| 2025.10.14 | ₩9,713 | ₩10,354 | ₩9,098 | ₩9,953 | +2.48% | 212.6만 |
|---|
| 2025.10.13 | ₩8,964 | ₩9,786 | ₩8,951 | ₩9,552 | +6.56% | 254.1만 |
|---|
| 2025.10.10 | ₩7,976 | ₩8,817 | ₩7,802 | ₩8,417 | +5.53% | 177.9만 |
|---|