시장 데이터를 불러오는 중
전체 종목
아토메라 과거 주가
Atomera Incorporated - Common Stock · ATOM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atomera Incorporated - Common Stock · ATOM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,661 | ₩5,698 | ₩5,366 | ₩5,581 | -1.42% | 40.8만 |
| 2026.10.08 | ₩5,769 | ₩5,809 | ₩5,500 | ₩5,541 | -3.95% | 53만 |
| 2026.10.07 | ₩5,970 | ₩5,994 | ₩5,762 | ₩5,863 | -1.80% | 29.3만 |
| 2026.10.06 | ₩6,252 | ₩6,346 | ₩5,983 | ₩5,983 | -4.29% | 32.9만 |
| 2026.10.05 | ₩6,359 | ₩6,439 | ₩6,041 | ₩6,198 | -2.53% | 47.3만 |
| 2026.10.02 | ₩6,533 | ₩6,668 | ₩6,312 | ₩6,319 | -3.29% | 56.2만 |
| 2026.10.01 | ₩5,876 | ₩6,480 | ₩5,875 | ₩6,292 | +7.08% | 94.8만 |
| 2026.09.30 | ₩5,769 | ₩5,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,849 |
| +1.40% |
| 37.2만 |
| 2026.09.29 | ₩5,728 | ₩5,769 | ₩5,561 | ₩5,675 | -0.94% | 29.2만 |
|---|
| 2026.09.28 | ₩5,782 | ₩5,822 | ₩5,541 | ₩5,567 | -3.71% | 33.8만 |
|---|
| 2026.09.25 | ₩5,889 | ₩5,889 | ₩5,635 | ₩5,836 | -0.91% | 20.3만 |
|---|
| 2026.09.24 | ₩5,688 | ₩5,849 | ₩5,621 | ₩5,822 | +2.36% | 43만 |
|---|
| 2026.09.23 | ₩5,970 | ₩6,010 | ₩5,742 | ₩5,782 | -3.15% | 38.1만 |
|---|
| 2026.09.22 | ₩5,715 | ₩6,024 | ₩5,715 | ₩6,010 | +5.16% | 44.4만 |
|---|
| 2026.09.21 | ₩5,661 | ₩6,010 | ₩5,567 | ₩5,889 | +4.03% | 56.1만 |
|---|
| 2026.09.18 | ₩5,420 | ₩5,561 | ₩5,266 | ₩5,527 | +1.98% | 54.8만 |
|---|
| 2026.09.17 | ₩5,380 | ₩5,541 | ₩5,299 | ₩5,339 | -0.75% | 34.5만 |
|---|
| 2026.09.16 | ₩5,259 | ₩5,279 | ₩5,044 | ₩5,192 | -1.28% | 28.3만 |
|---|
| 2026.09.15 | ₩5,272 | ₩5,366 | ₩5,044 | ₩5,152 | -2.29% | 59.9만 |
|---|
| 2026.09.14 | ₩5,286 | ₩5,474 | ₩5,245 | ₩5,272 | -0.25% | 49.9만 |
|---|
| 2026.09.11 | ₩5,581 | ₩5,695 | ₩5,547 | ₩5,567 | -0.24% | 30.5만 |
|---|
| 2026.09.10 | ₩5,353 | ₩5,554 | ₩5,299 | ₩5,460 | +2.01% | 37만 |
|---|
| 2026.09.09 | ₩5,447 | ₩5,688 | ₩5,440 | ₩5,514 | +1.23% | 45.6만 |
|---|
| 2026.09.08 | ₩5,527 | ₩5,755 | ₩5,474 | ₩5,554 | +0.49% | 47.4만 |
|---|
| 2026.09.04 | ₩5,380 | ₩5,433 | ₩5,286 | ₩5,420 | +0.75% | 27.7만 |
|---|
| 2026.09.03 | ₩5,393 | ₩5,467 | ₩5,232 | ₩5,286 | -1.99% | 37.7만 |
|---|
| 2026.09.02 | ₩5,272 | ₩5,427 | ₩5,152 | ₩5,366 | +1.78% | 51.9만 |
|---|
| 2026.09.01 | ₩5,433 | ₩5,480 | ₩5,272 | ₩5,286 | -2.72% | 67.4만 |
|---|
| 2026.08.31 | ₩5,688 | ₩5,769 | ₩5,500 | ₩5,581 | -1.89% | 48.4만 |
|---|
| 2026.08.28 | ₩5,916 | ₩6,021 | ₩5,614 | ₩5,635 | -4.76% | 40.4만 |
|---|
| 2026.08.27 | ₩6,225 | ₩6,332 | ₩5,782 | ₩5,997 | -3.66% | 47.9만 |
|---|
| 2026.08.26 | ₩6,104 | ₩6,218 | ₩5,863 | ₩6,037 | -1.10% | 63.1만 |
|---|
| 2026.08.25 | ₩6,265 | ₩6,265 | ₩6,050 | ₩6,131 | -2.14% | 31.5만 |
|---|
| 2026.08.24 | ₩6,278 | ₩6,285 | ₩5,997 | ₩6,064 | -3.42% | 37.8만 |
|---|
| 2026.08.21 | ₩6,507 | ₩6,600 | ₩6,252 | ₩6,413 | -1.44% | 33.5만 |
|---|
| 2026.08.20 | ₩6,359 | ₩6,466 | ₩6,164 | ₩6,426 | +1.05% | 35.8만 |
|---|
| 2026.08.19 | ₩6,668 | ₩6,828 | ₩6,144 | ₩6,346 | -4.83% | 50.6만 |
|---|
| 2026.08.18 | ₩6,898 | ₩7,097 | ₩6,574 | ₩6,600 | -4.32% | 69.9만 |
|---|
| 2026.08.17 | ₩7,513 | ₩7,566 | ₩7,224 | ₩7,271 | -3.21% | 35.4만 |
|---|
| 2026.08.14 | ₩7,298 | ₩7,680 | ₩7,298 | ₩7,513 | +2.94% | 46.4만 |
|---|
| 2026.08.13 | ₩7,446 | ₩7,835 | ₩7,244 | ₩7,271 | -2.34% | 40.4만 |
|---|
| 2026.08.12 | ₩7,781 | ₩7,821 | ₩7,325 | ₩7,419 | -4.66% | 45.4만 |
|---|
| 2026.08.11 | ₩7,405 | ₩7,727 | ₩7,204 | ₩7,472 | +0.91% | 43.3만 |
|---|
| 2026.08.10 | ₩7,419 | ₩7,574 | ₩7,191 | ₩7,204 | -2.89% | 39.1만 |
|---|
| 2026.08.07 | ₩7,405 | ₩7,499 | ₩7,083 | ₩7,352 | -0.72% | 42.6만 |
|---|
| 2026.08.06 | ₩7,023 | ₩7,486 | ₩6,728 | ₩7,130 | +1.53% | 53.9만 |
|---|
| 2026.08.05 | ₩6,889 | ₩7,365 | ₩6,708 | ₩7,030 | +2.04% | 97.4만 |
|---|
| 2026.08.04 | ₩7,553 | ₩7,902 | ₩7,472 | ₩7,580 | +0.36% | 126.4만 |
|---|
| 2026.08.03 | ₩6,775 | ₩7,271 | ₩6,708 | ₩7,097 | +4.75% | 66.4만 |
|---|
| 2026.07.31 | ₩7,218 | ₩7,325 | ₩6,654 | ₩6,922 | -4.09% | 55.6만 |
|---|
| 2026.07.30 | ₩6,278 | ₩6,896 | ₩6,278 | ₩6,828 | +8.76% | 53.9만 |
|---|
| 2026.07.29 | ₩6,547 | ₩6,547 | ₩5,983 | ₩5,990 | -8.50% | 74.7만 |
|---|
| 2026.07.28 | ₩6,721 | ₩6,828 | ₩6,225 | ₩6,480 | -3.59% | 87.7만 |
|---|
| 2026.07.27 | ₩7,124 | ₩7,405 | ₩6,788 | ₩7,043 | -1.13% | 41만 |
|---|
| 2026.07.24 | ₩7,472 | ₩7,499 | ₩6,922 | ₩6,949 | -7.00% | 57.8만 |
|---|
| 2026.07.23 | ₩7,566 | ₩7,955 | ₩7,392 | ₩7,486 | -1.06% | 57만 |
|---|
| 2026.07.22 | ₩7,647 | ₩8,277 | ₩7,620 | ₩7,754 | +1.40% | 45.7만 |
|---|
| 2026.07.21 | ₩7,633 | ₩7,912 | ₩7,483 | ₩7,855 | +2.90% | 56.6만 |
|---|
| 2026.07.20 | ₩7,700 | ₩7,707 | ₩7,137 | ₩7,352 | -4.53% | 69.5만 |
|---|
| 2026.07.17 | ₩7,137 | ₩7,727 | ₩7,030 | ₩7,540 | +5.64% | 62.4만 |
|---|
| 2026.07.16 | ₩8,076 | ₩8,170 | ₩7,412 | ₩7,633 | -5.48% | 108.4만 |
|---|
| 2026.07.15 | ₩8,707 | ₩8,894 | ₩7,982 | ₩8,237 | -5.39% | 67.9만 |
|---|
| 2026.07.14 | ₩8,720 | ₩8,854 | ₩8,371 | ₩8,573 | -1.69% | 57.2만 |
|---|
| 2026.07.13 | ₩8,747 | ₩8,747 | ₩8,237 | ₩8,385 | -4.14% | 75.5만 |
|---|
| 2026.07.10 | ₩9,069 | ₩9,109 | ₩8,733 | ₩8,894 | -1.92% | 57.5만 |
|---|
| 2026.07.09 | ₩9,391 | ₩9,766 | ₩9,143 | ₩9,163 | -2.43% | 71.3만 |
|---|
| 2026.07.08 | ₩8,935 | ₩9,310 | ₩8,680 | ₩9,149 | +2.40% | 67.4만 |
|---|
| 2026.07.07 | ₩9,847 | ₩9,847 | ₩8,814 | ₩9,096 | -7.63% | 84.2만 |
|---|
| 2026.07.06 | ₩10,156 | ₩10,339 | ₩9,793 | ₩9,867 | -2.84% | 55.1만 |
|---|
| 2026.07.02 | ₩11,229 | ₩11,242 | ₩9,780 | ₩9,941 | -11.47% | 91.3만 |
|---|
| 2026.07.01 | ₩11,202 | ₩11,846 | ₩10,612 | ₩11,108 | -0.84% | 110.9만 |
|---|
| 2026.06.30 | ₩10,249 | ₩11,765 | ₩10,249 | ₩11,685 | +14.01% | 106.4만 |
|---|
| 2026.06.29 | ₩9,673 | ₩10,223 | ₩9,196 | ₩10,209 | +5.55% | 89.7만 |
|---|
| 2026.06.26 | ₩9,445 | ₩9,579 | ₩8,948 | ₩9,498 | +0.57% | 240.6만 |
|---|
| 2026.06.25 | ₩10,343 | ₩10,410 | ₩9,297 | ₩9,807 | -5.19% | 66.1만 |
|---|
| 2026.06.24 | ₩10,290 | ₩10,290 | ₩9,605 | ₩9,941 | -3.39% | 75만 |
|---|
| 2026.06.23 | ₩10,303 | ₩10,947 | ₩10,088 | ₩10,102 | -1.95% | 78.1만 |
|---|
| 2026.06.22 | ₩12,141 | ₩12,369 | ₩11,054 | ₩11,081 | -8.73% | 80.6만 |
|---|
| 2026.06.18 | ₩11,631 | ₩12,134 | ₩11,054 | ₩12,074 | +3.81% | 126.1만 |
|---|
| 2026.06.17 | ₩11,980 | ₩12,208 | ₩10,907 | ₩10,960 | -8.51% | 124.6만 |
|---|
| 2026.06.16 | ₩12,731 | ₩12,798 | ₩11,698 | ₩11,819 | -7.17% | 81.4만 |
|---|
| 2026.06.15 | ₩12,691 | ₩13,174 | ₩12,168 | ₩12,745 | +0.42% | 102.3만 |
|---|
| 2026.06.12 | ₩11,685 | ₩12,517 | ₩11,363 | ₩12,074 | +3.33% | 109.1만 |
|---|
| 2026.06.11 | ₩10,907 | ₩11,859 | ₩10,806 | ₩11,739 | +7.63% | 101.9만 |
|---|
| 2026.06.10 | ₩10,719 | ₩12,047 | ₩10,625 | ₩10,759 | +0.38% | 92.5만 |
|---|
| 2026.06.09 | ₩11,564 | ₩11,866 | ₩9,766 | ₩10,799 | -6.61% | 176.4만 |
|---|
| 2026.06.08 | ₩11,403 | ₩11,725 | ₩10,746 | ₩11,215 | -1.65% | 128.5만 |
|---|
| 2026.06.05 | ₩12,141 | ₩13,402 | ₩10,947 | ₩11,081 | -8.73% | 200.6만 |
|---|
| 2026.06.04 | ₩11,873 | ₩12,450 | ₩11,618 | ₩12,141 | +2.26% | 85.3만 |
|---|
| 2026.06.03 | ₩13,161 | ₩13,691 | ₩11,846 | ₩12,208 | -7.24% | 159.1만 |
|---|
| 2026.06.02 | ₩13,094 | ₩13,858 | ₩12,865 | ₩13,214 | +0.92% | 112.9만 |
|---|
| 2026.06.01 | ₩12,745 | ₩13,563 | ₩12,517 | ₩12,973 | +1.79% | 116.1만 |
|---|
| 2026.05.29 | ₩14,918 | ₩14,985 | ₩12,959 | ₩13,389 | -10.25% | 146.7만 |
|---|
| 2026.05.28 | ₩14,636 | ₩15,481 | ₩14,167 | ₩14,985 | +2.38% | 130.1만 |
|---|
| 2026.05.27 | ₩16,152 | ₩16,568 | ₩14,569 | ₩14,797 | -8.39% | 204.8만 |
|---|
| 2026.05.26 | ₩12,933 | ₩16,588 | ₩12,805 | ₩16,246 | +25.62% | 374.4만 |
|---|
| 2026.05.22 | ₩11,551 | ₩12,745 | ₩11,430 | ₩12,396 | +7.32% | 170.7만 |
|---|
| 2026.05.21 | ₩10,330 | ₩11,578 | ₩10,303 | ₩11,417 | +10.52% | 191.7만 |
|---|
| 2026.05.20 | ₩10,196 | ₩10,464 | ₩9,632 | ₩10,303 | +1.05% | 109.6만 |
|---|
| 2026.05.19 | ₩10,612 | ₩10,612 | ₩9,847 | ₩10,048 | -5.31% | 130.2만 |
|---|
| 2026.05.18 | ₩12,208 | ₩12,208 | ₩10,625 | ₩10,739 | -12.03% | 154.5만 |
|---|
| 2026.05.15 | ₩11,993 | ₩12,289 | ₩11,363 | ₩11,806 | -1.57% | 134.4만 |
|---|
| 2026.05.14 | ₩13,248 | ₩13,818 | ₩12,211 | ₩12,919 | -2.48% | 181.3만 |
|---|
| 2026.05.13 | ₩11,296 | ₩13,711 | ₩11,282 | ₩13,268 | +17.46% | 316만 |
|---|
| 2026.05.12 | ₩10,786 | ₩11,256 | ₩10,343 | ₩11,202 | +3.86% | 171.7만 |
|---|
| 2026.05.11 | ₩10,934 | ₩11,913 | ₩10,867 | ₩11,108 | +1.60% | 228.5만 |
|---|
| 2026.05.08 | ₩11,028 | ₩11,430 | ₩10,384 | ₩11,282 | +2.31% | 140.4만 |
|---|
| 2026.05.07 | ₩12,034 | ₩12,389 | ₩10,679 | ₩10,867 | -9.70% | 240.3만 |
|---|
| 2026.05.06 | ₩9,722 | ₩13,550 | ₩9,391 | ₩12,248 | +25.98% | 960.1만 |
|---|
| 2026.05.05 | ₩14,073 | ₩15,401 | ₩13,509 | ₩14,167 | +0.67% | 477.8만 |
|---|
| 2026.05.04 | ₩14,580 | ₩14,824 | ₩13,080 | ₩13,912 | -4.58% | 299만 |
|---|
| 2026.05.01 | ₩11,202 | ₩14,925 | ₩10,974 | ₩14,878 | +32.81% | 822.4만 |
|---|
| 2026.04.30 | ₩9,726 | ₩11,256 | ₩9,364 | ₩10,974 | +12.83% | 244.9만 |
|---|
| 2026.04.29 | ₩9,807 | ₩9,860 | ₩9,190 | ₩9,726 | -0.82% | 94.6만 |
|---|
| 2026.04.28 | ₩9,766 | ₩10,223 | ₩9,123 | ₩9,807 | +0.41% | 184.1만 |
|---|
| 2026.04.27 | ₩11,403 | ₩12,002 | ₩9,901 | ₩10,236 | -10.24% | 559.4만 |
|---|
| 2026.04.24 | ₩8,720 | ₩12,865 | ₩8,574 | ₩11,537 | +32.31% | 2832.8만 |
|---|
| 2026.04.23 | ₩8,452 | ₩8,988 | ₩7,861 | ₩8,304 | -1.75% | 97.7만 |
|---|
| 2026.04.22 | ₩8,975 | ₩9,324 | ₩8,412 | ₩8,505 | -5.23% | 128.6만 |
|---|
| 2026.04.21 | ₩8,613 | ₩9,813 | ₩8,398 | ₩8,868 | +2.96% | 176.3만 |
|---|
| 2026.04.20 | ₩7,104 | ₩8,585 | ₩7,104 | ₩8,505 | +19.74% | 180.3만 |
|---|
| 2026.04.17 | ₩7,419 | ₩7,425 | ₩7,097 | ₩7,177 | -3.25% | 49.1만 |
|---|
| 2026.04.16 | ₩6,936 | ₩7,244 | ₩6,674 | ₩7,137 | +2.90% | 59.3만 |
|---|
| 2026.04.15 | ₩6,721 | ₩7,057 | ₩6,587 | ₩6,896 | +2.59% | 62만 |
|---|
| 2026.04.14 | ₩7,446 | ₩7,700 | ₩6,681 | ₩6,761 | -9.19% | 131만 |
|---|
| 2026.04.13 | ₩6,681 | ₩7,546 | ₩6,627 | ₩7,311 | +9.44% | 171.1만 |
|---|
| 2026.04.10 | ₩6,158 | ₩6,835 | ₩6,138 | ₩6,828 | +10.89% | 105.4만 |
|---|
| 2026.04.09 | ₩5,916 | ₩6,198 | ₩5,876 | ₩6,077 | +2.72% | 35.6만 |
|---|
| 2026.04.08 | ₩5,983 | ₩6,037 | ₩5,702 | ₩5,930 | -0.90% | 51.8만 |
|---|
| 2026.04.07 | ₩5,514 | ₩5,567 | ₩5,259 | ₩5,460 | -0.97% | 33.9만 |
|---|
| 2026.04.06 | ₩5,500 | ₩5,863 | ₩5,500 | ₩5,635 | +2.44% | 39.7만 |
|---|
| 2026.04.02 | ₩5,098 | ₩5,541 | ₩5,058 | ₩5,460 | +7.11% | 54.4만 |
|---|
| 2026.04.01 | ₩5,286 | ₩5,514 | ₩5,286 | ₩5,420 | +2.54% | 52.1만 |
|---|
| 2026.03.31 | ₩4,870 | ₩5,225 | ₩4,843 | ₩5,111 | +4.96% | 64.1만 |
|---|
| 2026.03.30 | ₩5,084 | ₩5,084 | ₩4,635 | ₩4,803 | -5.54% | 88.2만 |
|---|
| 2026.03.27 | ₩5,178 | ₩5,232 | ₩4,843 | ₩5,017 | -3.11% | 97만 |
|---|
| 2026.03.26 | ₩5,930 | ₩6,077 | ₩5,232 | ₩5,239 | -11.65% | 80.3만 |
|---|
| 2026.03.25 | ₩6,520 | ₩6,788 | ₩6,050 | ₩6,104 | -6.38% | 83.7만 |
|---|
| 2026.03.24 | ₩6,104 | ₩6,600 | ₩6,050 | ₩6,466 | +5.93% | 74.8만 |
|---|
| 2026.03.23 | ₩5,769 | ₩6,225 | ₩5,608 | ₩6,158 | +6.74% | 95.5만 |
|---|
| 2026.03.20 | ₩5,836 | ₩5,836 | ₩5,406 | ₩5,702 | -2.30% | 128.8만 |
|---|
| 2026.03.19 | ₩5,516 | ₩5,970 | ₩5,433 | ₩5,849 | +6.03% | 86.8만 |
|---|
| 2026.03.18 | ₩6,332 | ₩6,493 | ₩5,782 | ₩5,849 | -7.63% | 91.1만 |
|---|
| 2026.03.17 | ₩6,386 | ₩6,879 | ₩6,252 | ₩6,332 | -0.84% | 69.3만 |
|---|
| 2026.03.16 | ₩6,346 | ₩6,507 | ₩6,117 | ₩6,399 | +0.85% | 56만 |
|---|
| 2026.03.13 | ₩6,600 | ₩6,862 | ₩5,997 | ₩6,171 | -6.50% | 127.8만 |
|---|
| 2026.03.12 | ₩6,641 | ₩7,159 | ₩6,507 | ₩6,560 | -1.21% | 115.6만 |
|---|
| 2026.03.11 | ₩7,137 | ₩7,499 | ₩6,466 | ₩6,842 | -4.14% | 297.5만 |
|---|
| 2026.03.10 | ₩6,037 | ₩6,949 | ₩6,037 | ₩6,735 | +11.56% | 165.5만 |
|---|
| 2026.03.09 | ₩5,876 | ₩6,198 | ₩5,527 | ₩6,117 | +4.11% | 100만 |
|---|
| 2026.03.06 | ₩6,144 | ₩6,453 | ₩6,064 | ₩6,091 | -0.87% | 65.5만 |
|---|
| 2026.03.05 | ₩6,366 | ₩6,399 | ₩5,876 | ₩6,386 | +0.32% | 104.7만 |
|---|
| 2026.03.04 | ₩6,560 | ₩6,882 | ₩6,413 | ₩6,426 | -2.04% | 89.8만 |
|---|
| 2026.03.03 | ₩6,668 | ₩7,110 | ₩6,453 | ₩6,453 | -3.22% | 152.6만 |
|---|
| 2026.03.02 | ₩6,426 | ₩7,177 | ₩6,171 | ₩7,030 | +9.39% | 187.1만 |
|---|
| 2026.02.27 | ₩6,869 | ₩7,057 | ₩6,527 | ₩6,761 | -1.56% | 145.2만 |
|---|
| 2026.02.26 | ₩8,251 | ₩8,269 | ₩6,654 | ₩6,989 | -15.28% | 267.4만 |
|---|
| 2026.02.25 | ₩7,285 | ₩8,405 | ₩6,976 | ₩8,224 | +12.89% | 230.6만 |
|---|
| 2026.02.24 | ₩8,103 | ₩8,130 | ₩6,802 | ₩7,117 | -12.17% | 251.4만 |
|---|
| 2026.02.23 | ₩8,022 | ₩8,586 | ₩7,647 | ₩8,029 | +0.08% | 348.3만 |
|---|
| 2026.02.20 | ₩8,640 | ₩10,109 | ₩8,197 | ₩9,391 | +8.70% | 467.5만 |
|---|
| 2026.02.19 | ₩7,311 | ₩9,029 | ₩7,258 | ₩8,935 | +22.20% | 535.7만 |
|---|
| 2026.02.18 | ₩7,365 | ₩9,391 | ₩6,909 | ₩7,352 | -0.18% | 1606.7만 |
|---|
| 2026.02.17 | ₩5,366 | ₩8,304 | ₩5,326 | ₩7,687 | +43.25% | 3501.1만 |
|---|
| 2026.02.13 | ₩3,730 | ₩5,393 | ₩3,579 | ₩5,259 | +41.01% | 2826.1만 |
|---|
| 2026.02.12 | ₩3,367 | ₩3,461 | ₩3,112 | ₩3,206 | -4.78% | 45.4만 |
|---|
| 2026.02.11 | ₩3,408 | ₩3,408 | ₩3,139 | ₩3,300 | -3.15% | 31.3만 |
|---|
| 2026.02.10 | ₩3,394 | ₩3,488 | ₩3,253 | ₩3,300 | -2.77% | 29.8만 |
|---|
| 2026.02.09 | ₩3,434 | ₩3,454 | ₩3,314 | ₩3,381 | -1.56% | 29.7만 |
|---|
| 2026.02.06 | ₩3,233 | ₩3,522 | ₩3,193 | ₩3,448 | +6.64% | 44.8만 |
|---|
| 2026.02.05 | ₩3,354 | ₩3,408 | ₩3,018 | ₩3,112 | -7.20% | 43.6만 |
|---|
| 2026.02.04 | ₩3,582 | ₩3,582 | ₩3,206 | ₩3,340 | -6.74% | 36.2만 |
|---|
| 2026.02.03 | ₩3,864 | ₩3,998 | ₩3,461 | ₩3,569 | -7.64% | 62만 |
|---|
| 2026.02.02 | ₩3,837 | ₩3,958 | ₩3,703 | ₩3,716 | -3.15% | 47.6만 |
|---|
| 2026.01.30 | ₩4,058 | ₩4,078 | ₩3,797 | ₩3,931 | -3.14% | 63.6만 |
|---|
| 2026.01.29 | ₩3,730 | ₩4,139 | ₩3,475 | ₩4,092 | +9.71% | 106.5만 |
|---|
| 2026.01.28 | ₩4,441 | ₩4,602 | ₩3,662 | ₩3,756 | -15.41% | 131.4만 |
|---|
| 2026.01.27 | ₩3,810 | ₩4,709 | ₩3,730 | ₩4,441 | +16.55% | 220.5만 |
|---|
| 2026.01.26 | ₩3,542 | ₩3,890 | ₩3,461 | ₩3,810 | +7.58% | 71.3만 |
|---|
| 2026.01.23 | ₩3,582 | ₩3,636 | ₩3,387 | ₩3,555 | -0.75% | 48만 |
|---|
| 2026.01.22 | ₩3,354 | ₩3,703 | ₩3,347 | ₩3,582 | +6.80% | 47.5만 |
|---|
| 2026.01.21 | ₩3,153 | ₩3,354 | ₩3,139 | ₩3,287 | +4.26% | 55.7만 |
|---|
| 2026.01.20 | ₩3,112 | ₩3,260 | ₩3,072 | ₩3,139 | +0.86% | 47.6만 |
|---|
| 2026.01.16 | ₩3,260 | ₩3,273 | ₩3,173 | ₩3,179 | -2.47% | 21.3만 |
|---|
| 2026.01.15 | ₩3,179 | ₩3,287 | ₩3,166 | ₩3,233 | +1.69% | 51.3만 |
|---|
| 2026.01.14 | ₩3,072 | ₩3,200 | ₩3,039 | ₩3,179 | +3.49% | 30.3만 |
|---|
| 2026.01.13 | ₩3,213 | ₩3,225 | ₩3,032 | ₩3,072 | -4.38% | 27만 |
|---|
| 2026.01.12 | ₩3,099 | ₩3,193 | ₩3,086 | ₩3,126 | +0.87% | 33.6만 |
|---|
| 2026.01.09 | ₩3,220 | ₩3,233 | ₩3,045 | ₩3,099 | -3.75% | 57.4만 |
|---|
| 2026.01.08 | ₩3,367 | ₩3,421 | ₩3,159 | ₩3,166 | -5.98% | 39만 |
|---|
| 2026.01.07 | ₩3,086 | ₩3,394 | ₩3,048 | ₩3,314 | +7.39% | 120만 |
|---|
| 2026.01.06 | ₩3,233 | ₩3,233 | ₩3,052 | ₩3,072 | -4.98% | 33.5만 |
|---|
| 2026.01.05 | ₩3,153 | ₩3,387 | ₩3,106 | ₩3,206 | +1.70% | 61.1만 |
|---|
| 2026.01.02 | ₩3,045 | ₩3,193 | ₩3,018 | ₩3,166 | +3.96% | 26.1만 |
|---|
| 2025.12.31 | ₩2,938 | ₩3,045 | ₩2,899 | ₩2,965 | +0.91% | 44.2만 |
|---|
| 2025.12.30 | ₩2,898 | ₩3,086 | ₩2,898 | ₩2,938 | +1.39% | 49.1만 |
|---|
| 2025.12.29 | ₩2,831 | ₩3,039 | ₩2,831 | ₩2,951 | +4.27% | 60.9만 |
|---|
| 2025.12.26 | ₩3,018 | ₩3,072 | ₩2,884 | ₩2,898 | -4.00% | 25.7만 |
|---|
| 2025.12.24 | ₩2,965 | ₩3,079 | ₩2,965 | ₩3,018 | +1.81% | 18만 |
|---|
| 2025.12.23 | ₩2,992 | ₩3,059 | ₩2,911 | ₩3,032 | +1.35% | 30.5만 |
|---|
| 2025.12.22 | ₩3,099 | ₩3,179 | ₩2,972 | ₩3,005 | -3.03% | 49만 |
|---|
| 2025.12.19 | ₩2,978 | ₩3,206 | ₩2,978 | ₩3,126 | +4.95% | 51.1만 |
|---|
| 2025.12.18 | ₩3,166 | ₩3,220 | ₩2,925 | ₩2,965 | -6.36% | 38.2만 |
|---|
| 2025.12.17 | ₩3,273 | ₩3,327 | ₩3,032 | ₩3,072 | -6.15% | 47.1만 |
|---|
| 2025.12.16 | ₩3,139 | ₩3,294 | ₩3,112 | ₩3,273 | +4.27% | 22.8만 |
|---|
| 2025.12.15 | ₩3,220 | ₩3,287 | ₩3,112 | ₩3,126 | -2.92% | 28.3만 |
|---|
| 2025.12.12 | ₩3,408 | ₩3,434 | ₩3,179 | ₩3,179 | -6.69% | 30.2만 |
|---|
| 2025.12.11 | ₩3,448 | ₩3,448 | ₩3,233 | ₩3,408 | -1.17% | 39만 |
|---|
| 2025.12.10 | ₩3,488 | ₩3,515 | ₩3,354 | ₩3,461 | -0.77% | 28.9만 |
|---|
| 2025.12.09 | ₩3,220 | ₩3,582 | ₩3,220 | ₩3,488 | +8.33% | 59만 |
|---|
| 2025.12.08 | ₩3,408 | ₩3,460 | ₩3,200 | ₩3,233 | -5.12% | 34.6만 |
|---|
| 2025.12.05 | ₩3,461 | ₩3,662 | ₩3,233 | ₩3,340 | -3.49% | 120.5만 |
|---|
| 2025.12.04 | ₩3,314 | ₩3,515 | ₩3,280 | ₩3,367 | +1.62% | 43.1만 |
|---|
| 2025.12.03 | ₩3,099 | ₩3,354 | ₩2,972 | ₩3,300 | +6.49% | 91.8만 |
|---|
| 2025.12.02 | ₩3,233 | ₩3,287 | ₩3,045 | ₩3,072 | -4.98% | 46.3만 |
|---|
| 2025.12.01 | ₩3,206 | ₩3,327 | ₩3,179 | ₩3,220 | +0.42% | 20.9만 |
|---|
| 2025.11.28 | ₩3,220 | ₩3,354 | ₩3,206 | ₩3,327 | +3.33% | 10.6만 |
|---|
| 2025.11.26 | ₩3,247 | ₩3,271 | ₩3,072 | ₩3,193 | -1.65% | 41.2만 |
|---|
| 2025.11.25 | ₩2,938 | ₩3,287 | ₩2,858 | ₩3,233 | +10.05% | 51.9만 |
|---|
| 2025.11.24 | ₩2,683 | ₩2,951 | ₩2,670 | ₩2,925 | +9.00% | 42.8만 |
|---|
| 2025.11.21 | ₩2,683 | ₩2,764 | ₩2,538 | ₩2,670 | -0.50% | 43만 |
|---|
| 2025.11.20 | ₩3,032 | ₩3,091 | ₩2,656 | ₩2,670 | -11.95% | 54.6만 |
|---|
| 2025.11.19 | ₩2,951 | ₩3,086 | ₩2,844 | ₩2,938 | -0.45% | 42.9만 |
|---|
| 2025.11.18 | ₩2,764 | ₩2,992 | ₩2,723 | ₩2,938 | +6.31% | 35.4만 |
|---|
| 2025.11.17 | ₩2,951 | ₩2,951 | ₩2,750 | ₩2,817 | -4.55% | 56.7만 |
|---|
| 2025.11.14 | ₩3,018 | ₩3,072 | ₩2,871 | ₩2,911 | -3.56% | 86.3만 |
|---|
| 2025.11.13 | ₩3,179 | ₩3,206 | ₩3,018 | ₩3,099 | -2.53% | 45.3만 |
|---|
| 2025.11.12 | ₩3,340 | ₩3,395 | ₩3,166 | ₩3,220 | -3.61% | 41.1만 |
|---|
| 2025.11.11 | ₩3,354 | ₩3,430 | ₩3,264 | ₩3,287 | -2.00% | 43.7만 |
|---|
| 2025.11.10 | ₩3,703 | ₩3,809 | ₩3,367 | ₩3,367 | -9.06% | 47.8만 |
|---|
| 2025.11.07 | ₩3,394 | ₩3,636 | ₩3,354 | ₩3,622 | +6.72% | 36.1만 |
|---|
| 2025.11.06 | ₩3,743 | ₩3,771 | ₩3,448 | ₩3,461 | -7.53% | 64.3만 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,890 | ₩3,703 | ₩3,783 | -0.70% | 43.4만 |
|---|
| 2025.11.04 | ₩3,763 | ₩3,971 | ₩3,662 | ₩3,810 | +1.25% | 37.3만 |
|---|
| 2025.11.03 | ₩4,212 | ₩4,306 | ₩3,810 | ₩3,850 | -8.60% | 68.9만 |
|---|
| 2025.10.31 | ₩4,051 | ₩4,333 | ₩4,025 | ₩4,239 | +4.64% | 28.8만 |
|---|
| 2025.10.30 | ₩4,199 | ₩4,320 | ₩3,998 | ₩4,038 | -3.83% | 45.2만 |
|---|
| 2025.10.29 | ₩4,159 | ₩4,662 | ₩4,108 | ₩4,253 | +2.26% | 102.9만 |
|---|
| 2025.10.28 | ₩4,400 | ₩4,494 | ₩4,219 | ₩4,360 | -0.91% | 71.6만 |
|---|
| 2025.10.27 | ₩4,320 | ₩4,669 | ₩4,305 | ₩4,427 | +2.48% | 61.3만 |
|---|
| 2025.10.24 | ₩4,360 | ₩4,427 | ₩4,145 | ₩4,226 | -3.08% | 77.9만 |
|---|
| 2025.10.23 | ₩3,984 | ₩4,400 | ₩3,931 | ₩4,333 | +8.75% | 164.7만 |
|---|
| 2025.10.22 | ₩3,354 | ₩4,025 | ₩3,331 | ₩3,844 | +14.60% | 376.6만 |
|---|
| 2025.10.21 | ₩5,956 | ₩5,983 | ₩5,675 | ₩5,702 | -4.28% | 129.3만 |
|---|
| 2025.10.20 | ₩6,426 | ₩6,600 | ₩5,983 | ₩6,050 | -5.85% | 35만 |
|---|
| 2025.10.17 | ₩6,252 | ₩6,466 | ₩6,041 | ₩6,158 | -1.50% | 28.7만 |
|---|
| 2025.10.16 | ₩6,882 | ₩6,909 | ₩6,342 | ₩6,359 | -7.60% | 30.1만 |
|---|
| 2025.10.15 | ₩6,748 | ₩7,035 | ₩6,544 | ₩6,815 | +0.99% | 43.8만 |
|---|
| 2025.10.14 | ₩6,386 | ₩6,828 | ₩6,252 | ₩6,668 | +4.41% | 50.7만 |
|---|
| 2025.10.13 | ₩5,916 | ₩6,533 | ₩5,876 | ₩6,507 | +9.98% | 31.9만 |
|---|
| 2025.10.10 | ₩6,238 | ₩6,386 | ₩5,635 | ₩5,675 | -9.03% | 60.3만 |
|---|