시장 데이터를 불러오는 중
전체 종목
아토사 테라퓨틱스 과거 주가
Atossa Therapeutics, Inc. - Common Stock · ATOS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atossa Therapeutics, Inc. - Common Stock · ATOS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,285 | ₩3,674 | ₩2,843 | ₩3,272 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,299 | ₩3,325 | ₩3,205 | ₩3,245 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,299 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,299 | ₩3,406 | ₩3,258 | ₩3,285 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,191 | ₩3,352 | ₩3,138 | ₩3,285 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,990 | ₩3,191 | ₩2,910 | ₩3,138 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,628 | ₩3,084 | ₩2,628 | ₩3,044 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,668 | ₩2,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,762 | ₩2,896 | ₩2,628 | ₩2,668 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,561 | ₩2,735 | ₩2,440 | ₩2,628 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,762 | ₩2,776 | ₩2,534 | ₩2,548 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,883 | ₩2,977 | ₩2,749 | ₩2,749 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,017 | ₩3,030 | ₩2,883 | ₩2,923 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,017 | ₩3,258 | ₩3,017 | ₩3,030 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,017 | ₩3,205 | ₩3,017 | ₩3,017 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,178 | ₩3,191 | ₩2,977 | ₩2,977 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,245 | ₩3,258 | ₩3,178 | ₩3,218 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,205 | ₩3,325 | ₩3,205 | ₩3,245 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,325 | ₩3,339 | ₩3,178 | ₩3,178 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,392 | ₩3,433 | ₩3,285 | ₩3,325 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,406 | ₩3,165 | ₩3,366 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,165 | ₩3,500 | ₩3,124 | ₩3,138 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,406 | ₩3,406 | ₩3,218 | ₩3,218 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,339 | ₩3,473 | ₩3,272 | ₩3,379 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,366 | ₩3,486 | ₩3,352 | ₩3,379 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,352 | ₩3,486 | ₩3,299 | ₩3,392 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,218 | ₩3,366 | ₩3,205 | ₩3,299 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,325 | ₩3,352 | ₩3,111 | ₩3,245 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,446 | ₩3,473 | ₩3,352 | ₩3,352 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,513 | ₩3,513 | ₩3,352 | ₩3,460 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,540 | ₩3,607 | ₩3,460 | ₩3,540 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,567 | ₩3,620 | ₩3,500 | ₩3,553 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,513 | ₩3,607 | ₩3,460 | ₩3,594 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,433 | ₩3,553 | ₩3,285 | ₩3,540 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,473 | ₩3,513 | ₩3,366 | ₩3,406 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,513 | ₩3,513 | ₩3,272 | ₩3,473 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,446 | ₩3,701 | ₩3,419 | ₩3,540 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,714 | ₩3,728 | ₩3,446 | ₩3,473 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,513 | ₩3,982 | ₩3,419 | ₩3,741 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,406 | ₩3,607 | ₩3,258 | ₩3,486 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,165 | ₩3,433 | ₩3,165 | ₩3,433 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,111 | ₩3,178 | ₩3,044 | ₩3,151 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,205 | ₩3,285 | ₩3,044 | ₩3,165 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,030 | ₩3,285 | ₩3,030 | ₩3,178 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,178 | ₩3,285 | ₩3,004 | ₩3,165 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,205 | ₩3,272 | ₩3,030 | ₩3,245 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,178 | ₩3,205 | ₩3,044 | ₩3,205 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,923 | ₩3,138 | ₩2,923 | ₩3,097 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,816 | ₩2,937 | ₩2,776 | ₩2,910 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,937 | ₩2,937 | ₩2,749 | ₩2,776 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,071 | ₩3,084 | ₩2,923 | ₩2,937 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,178 | ₩3,205 | ₩3,057 | ₩3,097 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,165 | ₩3,339 | ₩3,124 | ₩3,245 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,084 | ₩3,285 | ₩3,084 | ₩3,165 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,232 | ₩3,299 | ₩3,017 | ₩3,084 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,272 | ₩3,419 | ₩3,232 | ₩3,232 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,258 | ₩3,339 | ₩3,178 | ₩3,258 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,299 | ₩3,486 | ₩3,205 | ₩3,218 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,325 | ₩3,460 | ₩3,218 | ₩3,339 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,205 | ₩3,352 | ₩3,044 | ₩3,339 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,245 | ₩3,299 | ₩3,138 | ₩3,205 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,071 | ₩3,272 | ₩2,990 | ₩3,272 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,151 | ₩3,165 | ₩2,990 | ₩3,030 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,178 | ₩3,245 | ₩2,963 | ₩3,218 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,178 | ₩3,205 | ₩2,977 | ₩3,178 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,245 | ₩3,245 | ₩3,044 | ₩3,165 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,366 | ₩3,406 | ₩3,191 | ₩3,285 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,178 | ₩3,486 | ₩2,937 | ₩3,339 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,870 | ₩3,232 | ₩2,870 | ₩3,057 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,722 | ₩2,937 | ₩2,722 | ₩2,843 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,615 | ₩2,762 | ₩2,575 | ₩2,735 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,655 | ₩2,695 | ₩2,588 | ₩2,588 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,548 | ₩2,735 | ₩2,534 | ₩2,655 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,360 | ₩2,561 | ₩2,320 | ₩2,521 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,373 | ₩2,387 | ₩2,280 | ₩2,373 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,534 | ₩2,534 | ₩2,347 | ₩2,347 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,440 | ₩2,628 | ₩2,387 | ₩2,548 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,722 | ₩2,722 | ₩2,427 | ₩2,454 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,695 | ₩2,722 | ₩2,615 | ₩2,695 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,963 | ₩2,963 | ₩2,615 | ₩2,668 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,165 | ₩3,191 | ₩2,896 | ₩2,977 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,366 | ₩3,366 | ₩3,097 | ₩3,151 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,446 | ₩3,620 | ₩3,285 | ₩3,299 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,768 | ₩3,768 | ₩3,379 | ₩3,473 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,887 | ₩6,155 | ₩5,846 | ₩5,900 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,101 | ₩6,155 | ₩5,846 | ₩5,913 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,115 | ₩6,115 | ₩5,833 | ₩6,101 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,410 | ₩6,436 | ₩5,900 | ₩5,994 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,262 | ₩6,530 | ₩6,235 | ₩6,503 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,436 | ₩6,436 | ₩6,275 | ₩6,302 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,785 | ₩6,906 | ₩6,436 | ₩6,503 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,892 | ₩6,973 | ₩6,611 | ₩6,852 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,986 | ₩7,107 | ₩6,705 | ₩7,013 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,959 | ₩7,040 | ₩6,678 | ₩6,959 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,637 | ₩6,946 | ₩6,517 | ₩6,865 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,637 | ₩6,785 | ₩6,517 | ₩6,637 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,611 | ₩6,839 | ₩6,490 | ₩6,651 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,423 | ₩6,785 | ₩6,249 | ₩6,664 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,316 | ₩6,651 | ₩6,249 | ₩6,490 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,436 | ₩6,597 | ₩6,249 | ₩6,369 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,503 | ₩6,637 | ₩6,302 | ₩6,410 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,852 | ₩6,852 | ₩6,503 | ₩6,503 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,919 | ₩6,919 | ₩6,637 | ₩6,906 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩7,013 | ₩7,120 | ₩6,906 | ₩6,919 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,281 | ₩7,281 | ₩6,812 | ₩6,919 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,482 | ₩7,657 | ₩7,308 | ₩7,375 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,268 | ₩7,576 | ₩7,268 | ₩7,509 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,791 | ₩7,817 | ₩7,522 | ₩7,603 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,415 | ₩7,898 | ₩7,362 | ₩7,777 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,858 | ₩8,287 | ₩7,026 | ₩7,482 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,147 | ₩8,005 | ₩7,147 | ₩7,858 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,281 | ₩7,281 | ₩6,919 | ₩7,147 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,080 | ₩7,321 | ₩6,959 | ₩7,201 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,335 | ₩7,388 | ₩6,986 | ₩7,080 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,362 | ₩7,697 | ₩7,134 | ₩7,362 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,616 | ₩7,750 | ₩7,134 | ₩7,308 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,683 | ₩7,777 | ₩7,429 | ₩7,643 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,952 | ₩7,952 | ₩7,522 | ₩7,683 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,871 | ₩8,072 | ₩7,710 | ₩7,978 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,314 | ₩8,314 | ₩7,724 | ₩7,737 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,817 | ₩8,421 | ₩7,777 | ₩8,273 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,791 | ₩7,965 | ₩7,603 | ₩7,817 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,563 | ₩7,750 | ₩7,402 | ₩7,737 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,201 | ₩7,724 | ₩7,174 | ₩7,697 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,107 | ₩7,294 | ₩7,013 | ₩7,174 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,597 | ₩7,187 | ₩6,597 | ₩7,120 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,691 | ₩6,691 | ₩6,450 | ₩6,624 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,490 | ₩6,772 | ₩6,342 | ₩6,678 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,812 | ₩6,892 | ₩6,342 | ₩6,463 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,906 | ₩6,906 | ₩6,302 | ₩6,544 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,254 | ₩7,254 | ₩6,839 | ₩6,906 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,718 | ₩7,455 | ₩6,705 | ₩7,201 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,067 | ₩7,187 | ₩6,745 | ₩6,852 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,396 | ₩7,053 | ₩6,396 | ₩7,053 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,423 | ₩6,530 | ₩6,155 | ₩6,316 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,168 | ₩6,611 | ₩6,168 | ₩6,329 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,959 | ₩7,335 | ₩6,222 | ₩6,316 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,469 | ₩8,166 | ₩7,241 | ₩7,268 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,522 | ₩7,630 | ₩7,227 | ₩7,388 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,201 | ₩7,657 | ₩7,174 | ₩7,522 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,932 | ₩8,019 | ₩6,865 | ₩7,147 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,852 | ₩7,174 | ₩6,664 | ₩6,879 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,375 | ₩7,415 | ₩6,839 | ₩6,852 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,678 | ₩7,469 | ₩6,678 | ₩7,362 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,785 | ₩6,946 | ₩6,570 | ₩6,664 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,812 | ₩7,013 | ₩6,637 | ₩6,718 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,342 | ₩7,214 | ₩6,316 | ₩6,772 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,342 | ₩6,503 | ₩6,182 | ₩6,410 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,141 | ₩6,530 | ₩6,115 | ₩6,410 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,074 | ₩6,168 | ₩5,846 | ₩6,128 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,115 | ₩6,262 | ₩5,954 | ₩6,074 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,597 | ₩6,718 | ₩6,061 | ₩6,275 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,423 | ₩6,865 | ₩6,316 | ₩6,597 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,088 | ₩6,584 | ₩5,779 | ₩6,329 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,833 | ₩6,101 | ₩5,672 | ₩6,034 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,940 | ₩6,155 | ₩5,833 | ₩5,940 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,846 | ₩6,168 | ₩5,766 | ₩5,994 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,672 | ₩5,954 | ₩5,565 | ₩5,726 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,377 | ₩5,726 | ₩5,364 | ₩5,645 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,511 | ₩5,565 | ₩5,149 | ₩5,310 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,873 | ₩6,007 | ₩5,565 | ₩5,645 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,833 | ₩6,101 | ₩5,632 | ₩5,927 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,444 | ₩6,155 | ₩5,444 | ₩5,820 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,551 | ₩5,632 | ₩5,323 | ₩5,565 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,256 | ₩5,954 | ₩5,243 | ₩5,632 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,431 | ₩5,565 | ₩5,042 | ₩5,283 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,383 | ₩6,396 | ₩5,404 | ₩5,431 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,584 | ₩6,772 | ₩6,436 | ₩6,463 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,134 | ₩7,147 | ₩6,410 | ₩6,691 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,147 | ₩7,429 | ₩6,986 | ₩7,160 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,745 | ₩7,335 | ₩6,718 | ₩7,147 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,254 | ₩7,388 | ₩6,597 | ₩7,093 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,509 | ₩7,844 | ₩6,584 | ₩7,415 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,695 | ₩10,137 | ₩7,241 | ₩7,496 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,068 | ₩12,068 | ₩10,660 | ₩11,465 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,470 | ₩12,470 | ₩11,465 | ₩12,068 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,476 | ₩13,878 | ₩12,269 | ₩12,470 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,079 | ₩14,683 | ₩13,275 | ₩13,677 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,672 | ₩14,281 | ₩12,068 | ₩13,878 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,275 | ₩13,275 | ₩12,672 | ₩12,873 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,470 | ₩13,275 | ₩11,867 | ₩13,074 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,068 | ₩12,470 | ₩11,867 | ₩12,068 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,275 | ₩13,275 | ₩11,666 | ₩12,068 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,269 | ₩12,873 | ₩11,867 | ₩12,470 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,269 | ₩12,269 | ₩11,465 | ₩11,666 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,672 | ₩12,672 | ₩12,068 | ₩12,068 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,275 | ₩13,476 | ₩12,672 | ₩12,873 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,873 | ₩13,275 | ₩12,470 | ₩13,074 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,275 | ₩13,476 | ₩12,672 | ₩13,074 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,476 | ₩13,677 | ₩12,873 | ₩13,074 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,476 | ₩14,079 | ₩13,275 | ₩13,476 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,269 | ₩13,677 | ₩12,269 | ₩13,275 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,074 | ₩13,074 | ₩12,068 | ₩12,470 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,867 | ₩12,672 | ₩11,867 | ₩12,672 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,068 | ₩12,269 | ₩11,062 | ₩11,867 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,074 | ₩13,074 | ₩12,470 | ₩12,470 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,873 | ₩13,878 | ₩12,873 | ₩13,275 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,677 | ₩13,878 | ₩13,074 | ₩13,275 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,677 | ₩14,079 | ₩13,476 | ₩13,878 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,079 | ₩14,281 | ₩13,476 | ₩13,677 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,683 | ₩15,085 | ₩14,281 | ₩14,482 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,281 | ₩14,884 | ₩14,079 | ₩14,683 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,281 | ₩14,884 | ₩14,079 | ₩14,079 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,884 | ₩15,085 | ₩14,281 | ₩14,281 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,079 | ₩14,884 | ₩14,079 | ₩14,482 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,884 | ₩15,487 | ₩14,079 | ₩14,281 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,700 | ₩18,303 | ₩16,493 | ₩16,694 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,309 | ₩19,912 | ₩17,901 | ₩18,102 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,493 | ₩17,499 | ₩16,091 | ₩17,096 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,689 | ₩16,493 | ₩15,689 | ₩16,292 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,493 | ₩16,493 | ₩15,487 | ₩15,689 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,689 | ₩16,292 | ₩15,487 | ₩16,091 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,884 | ₩15,487 | ₩14,683 | ₩15,286 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,281 | ₩14,884 | ₩14,079 | ₩14,884 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,683 | ₩15,085 | ₩13,677 | ₩14,079 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,890 | ₩16,091 | ₩14,884 | ₩14,884 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,890 | ₩15,890 | ₩15,487 | ₩15,689 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,689 | ₩16,292 | ₩15,487 | ₩15,689 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,286 | ₩15,689 | ₩15,085 | ₩15,487 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,091 | ₩16,493 | ₩15,085 | ₩15,085 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,085 | ₩15,689 | ₩14,884 | ₩15,689 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,286 | ₩16,091 | ₩15,085 | ₩15,085 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,890 | ₩16,091 | ₩15,286 | ₩15,286 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,487 | ₩16,493 | ₩15,487 | ₩15,890 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,292 | ₩17,096 | ₩15,487 | ₩15,890 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,890 | ₩16,493 | ₩15,689 | ₩16,091 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,091 | ₩16,694 | ₩15,487 | ₩16,091 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,694 | ₩17,096 | ₩15,890 | ₩16,292 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,895 | ₩17,096 | ₩16,292 | ₩16,694 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,694 | ₩17,700 | ₩16,694 | ₩16,895 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,091 | ₩16,694 | ₩15,689 | ₩16,493 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,694 | ₩16,895 | ₩16,292 | ₩16,292 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,895 | ₩17,096 | ₩16,694 | ₩16,694 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,298 | ₩17,901 | ₩16,895 | ₩17,096 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,102 | ₩18,303 | ₩17,096 | ₩17,298 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,499 | ₩18,303 | ₩17,499 | ₩17,901 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,499 | ₩18,102 | ₩17,298 | ₩17,700 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,706 | ₩18,907 | ₩17,298 | ₩17,700 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,907 | ₩19,309 | ₩18,706 | ₩18,907 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,706 | ₩19,309 | ₩18,504 | ₩18,907 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,504 | ₩18,907 | ₩18,303 | ₩18,706 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,706 | ₩19,108 | ₩18,102 | ₩18,504 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,510 | ₩19,510 | ₩18,102 | ₩18,504 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,114 | ₩20,516 | ₩19,309 | ₩19,309 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,114 | ₩20,315 | ₩19,711 | ₩20,315 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,315 | ₩20,717 | ₩19,108 | ₩19,711 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,119 | ₩22,125 | ₩20,114 | ₩20,717 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,918 | ₩21,723 | ₩20,717 | ₩21,119 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,516 | ₩21,320 | ₩19,309 | ₩20,717 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,527 | ₩23,131 | ₩20,918 | ₩21,119 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,533 | ₩24,136 | ₩21,119 | ₩21,723 | -7.69% | 16.2만 |
|---|