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 | ₩3,273 | ₩3,661 | ₩2,832 | ₩3,260 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,287 | ₩3,313 | ₩3,193 | ₩3,233 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,220 | ₩3,327 | ₩3,220 | ₩3,287 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,287 | ₩3,393 | ₩3,246 | ₩3,273 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,180 | ₩3,340 | ₩3,126 | ₩3,273 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,979 | ₩3,180 | ₩2,899 | ₩3,126 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,619 | ₩3,073 | ₩2,619 | ₩3,033 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,659 | ₩2,872 | ₩2,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,605 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,752 | ₩2,886 | ₩2,619 | ₩2,659 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,552 | ₩2,725 | ₩2,432 | ₩2,619 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,752 | ₩2,765 | ₩2,525 | ₩2,538 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,872 | ₩2,966 | ₩2,739 | ₩2,739 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,006 | ₩3,019 | ₩2,872 | ₩2,912 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,006 | ₩3,246 | ₩3,006 | ₩3,019 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,006 | ₩3,193 | ₩3,006 | ₩3,006 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,166 | ₩3,180 | ₩2,966 | ₩2,966 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,233 | ₩3,246 | ₩3,166 | ₩3,206 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,193 | ₩3,313 | ₩3,193 | ₩3,233 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,313 | ₩3,327 | ₩3,166 | ₩3,166 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,380 | ₩3,420 | ₩3,273 | ₩3,313 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,153 | ₩3,393 | ₩3,153 | ₩3,353 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,153 | ₩3,487 | ₩3,113 | ₩3,126 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,393 | ₩3,393 | ₩3,206 | ₩3,206 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,327 | ₩3,460 | ₩3,260 | ₩3,367 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,353 | ₩3,474 | ₩3,340 | ₩3,367 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,340 | ₩3,474 | ₩3,287 | ₩3,380 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,206 | ₩3,353 | ₩3,193 | ₩3,287 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,313 | ₩3,340 | ₩3,099 | ₩3,233 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,433 | ₩3,460 | ₩3,340 | ₩3,340 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,500 | ₩3,500 | ₩3,340 | ₩3,447 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,527 | ₩3,594 | ₩3,447 | ₩3,527 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,554 | ₩3,607 | ₩3,487 | ₩3,540 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,500 | ₩3,594 | ₩3,447 | ₩3,580 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,420 | ₩3,540 | ₩3,273 | ₩3,527 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,460 | ₩3,500 | ₩3,353 | ₩3,393 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,500 | ₩3,500 | ₩3,260 | ₩3,460 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,433 | ₩3,687 | ₩3,407 | ₩3,527 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,701 | ₩3,714 | ₩3,433 | ₩3,460 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,500 | ₩3,968 | ₩3,407 | ₩3,727 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,393 | ₩3,594 | ₩3,246 | ₩3,474 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,153 | ₩3,420 | ₩3,153 | ₩3,420 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,099 | ₩3,166 | ₩3,033 | ₩3,140 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,193 | ₩3,273 | ₩3,033 | ₩3,153 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,019 | ₩3,273 | ₩3,019 | ₩3,166 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,166 | ₩3,273 | ₩2,993 | ₩3,153 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,193 | ₩3,260 | ₩3,019 | ₩3,233 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,166 | ₩3,193 | ₩3,033 | ₩3,193 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,912 | ₩3,126 | ₩2,912 | ₩3,086 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,806 | ₩2,926 | ₩2,765 | ₩2,899 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,926 | ₩2,926 | ₩2,739 | ₩2,765 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,059 | ₩3,073 | ₩2,912 | ₩2,926 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,166 | ₩3,193 | ₩3,046 | ₩3,086 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,153 | ₩3,327 | ₩3,113 | ₩3,233 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,073 | ₩3,273 | ₩3,073 | ₩3,153 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,287 | ₩3,006 | ₩3,073 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,260 | ₩3,407 | ₩3,220 | ₩3,220 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,246 | ₩3,327 | ₩3,166 | ₩3,246 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,287 | ₩3,474 | ₩3,193 | ₩3,206 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,313 | ₩3,447 | ₩3,206 | ₩3,327 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,193 | ₩3,340 | ₩3,033 | ₩3,327 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,233 | ₩3,287 | ₩3,126 | ₩3,193 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,059 | ₩3,260 | ₩2,979 | ₩3,260 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,140 | ₩3,153 | ₩2,979 | ₩3,019 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,166 | ₩3,233 | ₩2,953 | ₩3,206 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,193 | ₩2,966 | ₩3,166 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,233 | ₩3,233 | ₩3,033 | ₩3,153 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,353 | ₩3,393 | ₩3,180 | ₩3,273 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,166 | ₩3,474 | ₩2,926 | ₩3,327 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,859 | ₩3,220 | ₩2,859 | ₩3,046 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,712 | ₩2,926 | ₩2,712 | ₩2,832 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,605 | ₩2,752 | ₩2,565 | ₩2,725 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,645 | ₩2,685 | ₩2,578 | ₩2,578 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,538 | ₩2,725 | ₩2,525 | ₩2,645 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,351 | ₩2,552 | ₩2,311 | ₩2,512 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,365 | ₩2,378 | ₩2,271 | ₩2,365 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,525 | ₩2,525 | ₩2,338 | ₩2,338 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,432 | ₩2,619 | ₩2,378 | ₩2,538 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,712 | ₩2,712 | ₩2,418 | ₩2,445 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,685 | ₩2,712 | ₩2,605 | ₩2,685 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,953 | ₩2,953 | ₩2,605 | ₩2,659 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,153 | ₩3,180 | ₩2,886 | ₩2,966 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,353 | ₩3,353 | ₩3,086 | ₩3,140 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,433 | ₩3,607 | ₩3,273 | ₩3,287 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,754 | ₩3,754 | ₩3,367 | ₩3,460 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,865 | ₩6,132 | ₩5,825 | ₩5,878 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,079 | ₩6,132 | ₩5,825 | ₩5,892 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,092 | ₩6,092 | ₩5,812 | ₩6,079 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,386 | ₩6,413 | ₩5,878 | ₩5,972 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,239 | ₩6,506 | ₩6,212 | ₩6,480 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,413 | ₩6,413 | ₩6,252 | ₩6,279 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,760 | ₩6,880 | ₩6,413 | ₩6,480 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,867 | ₩6,947 | ₩6,586 | ₩6,827 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,961 | ₩7,081 | ₩6,680 | ₩6,987 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,934 | ₩7,014 | ₩6,653 | ₩6,934 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,613 | ₩6,920 | ₩6,493 | ₩6,840 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,613 | ₩6,760 | ₩6,493 | ₩6,613 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,586 | ₩6,814 | ₩6,466 | ₩6,627 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,399 | ₩6,760 | ₩6,226 | ₩6,640 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,293 | ₩6,627 | ₩6,226 | ₩6,466 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,413 | ₩6,573 | ₩6,226 | ₩6,346 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,480 | ₩6,613 | ₩6,279 | ₩6,386 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,827 | ₩6,827 | ₩6,480 | ₩6,480 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,894 | ₩6,894 | ₩6,613 | ₩6,880 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,987 | ₩7,094 | ₩6,880 | ₩6,894 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,254 | ₩7,254 | ₩6,787 | ₩6,894 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,455 | ₩7,629 | ₩7,281 | ₩7,348 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,241 | ₩7,548 | ₩7,241 | ₩7,482 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,762 | ₩7,789 | ₩7,495 | ₩7,575 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,388 | ₩7,869 | ₩7,335 | ₩7,749 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,829 | ₩8,256 | ₩7,001 | ₩7,455 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,121 | ₩7,976 | ₩7,121 | ₩7,829 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,254 | ₩7,254 | ₩6,894 | ₩7,121 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,054 | ₩7,295 | ₩6,934 | ₩7,174 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,308 | ₩7,361 | ₩6,961 | ₩7,054 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,335 | ₩7,669 | ₩7,107 | ₩7,335 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,588 | ₩7,722 | ₩7,107 | ₩7,281 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,655 | ₩7,749 | ₩7,401 | ₩7,615 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,922 | ₩7,922 | ₩7,495 | ₩7,655 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,842 | ₩8,043 | ₩7,682 | ₩7,949 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,283 | ₩8,283 | ₩7,695 | ₩7,709 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,789 | ₩8,390 | ₩7,749 | ₩8,243 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,762 | ₩7,936 | ₩7,575 | ₩7,789 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,535 | ₩7,722 | ₩7,375 | ₩7,709 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,174 | ₩7,695 | ₩7,148 | ₩7,669 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,081 | ₩7,268 | ₩6,987 | ₩7,148 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,573 | ₩7,161 | ₩6,573 | ₩7,094 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,667 | ₩6,667 | ₩6,426 | ₩6,600 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,466 | ₩6,747 | ₩6,319 | ₩6,653 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,787 | ₩6,867 | ₩6,319 | ₩6,439 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,880 | ₩6,880 | ₩6,279 | ₩6,520 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,228 | ₩7,228 | ₩6,814 | ₩6,880 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,693 | ₩7,428 | ₩6,680 | ₩7,174 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,041 | ₩7,161 | ₩6,720 | ₩6,827 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,373 | ₩7,027 | ₩6,373 | ₩7,027 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,399 | ₩6,506 | ₩6,132 | ₩6,293 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,146 | ₩6,586 | ₩6,146 | ₩6,306 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,934 | ₩7,308 | ₩6,199 | ₩6,293 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,441 | ₩8,136 | ₩7,214 | ₩7,241 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,495 | ₩7,602 | ₩7,201 | ₩7,361 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,174 | ₩7,629 | ₩7,148 | ₩7,495 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,907 | ₩7,989 | ₩6,840 | ₩7,121 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,827 | ₩7,148 | ₩6,640 | ₩6,854 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,348 | ₩7,388 | ₩6,814 | ₩6,827 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,653 | ₩7,441 | ₩6,653 | ₩7,335 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,760 | ₩6,920 | ₩6,546 | ₩6,640 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,787 | ₩6,987 | ₩6,613 | ₩6,693 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,319 | ₩7,188 | ₩6,293 | ₩6,747 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,319 | ₩6,480 | ₩6,159 | ₩6,386 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,119 | ₩6,506 | ₩6,092 | ₩6,386 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,052 | ₩6,146 | ₩5,825 | ₩6,105 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,092 | ₩6,239 | ₩5,932 | ₩6,052 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,573 | ₩6,693 | ₩6,039 | ₩6,252 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,399 | ₩6,840 | ₩6,293 | ₩6,573 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,065 | ₩6,560 | ₩5,758 | ₩6,306 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,812 | ₩6,079 | ₩5,651 | ₩6,012 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,918 | ₩6,132 | ₩5,812 | ₩5,918 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,825 | ₩6,146 | ₩5,745 | ₩5,972 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,651 | ₩5,932 | ₩5,544 | ₩5,705 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,357 | ₩5,705 | ₩5,344 | ₩5,625 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,491 | ₩5,544 | ₩5,130 | ₩5,291 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,852 | ₩5,985 | ₩5,544 | ₩5,625 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,812 | ₩6,079 | ₩5,611 | ₩5,905 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,424 | ₩6,132 | ₩5,424 | ₩5,798 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,531 | ₩5,611 | ₩5,304 | ₩5,544 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,237 | ₩5,932 | ₩5,224 | ₩5,611 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,411 | ₩5,544 | ₩5,023 | ₩5,264 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,359 | ₩6,373 | ₩5,384 | ₩5,411 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,560 | ₩6,747 | ₩6,413 | ₩6,439 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,107 | ₩7,121 | ₩6,386 | ₩6,667 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,121 | ₩7,401 | ₩6,961 | ₩7,134 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,720 | ₩7,308 | ₩6,693 | ₩7,121 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,228 | ₩7,361 | ₩6,573 | ₩7,067 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,482 | ₩7,816 | ₩6,560 | ₩7,388 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,659 | ₩10,100 | ₩7,214 | ₩7,468 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,024 | ₩12,024 | ₩10,621 | ₩11,423 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,425 | ₩12,425 | ₩11,423 | ₩12,024 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,427 | ₩13,827 | ₩12,224 | ₩12,425 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,028 | ₩14,629 | ₩13,226 | ₩13,627 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,625 | ₩14,228 | ₩12,024 | ₩13,827 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,226 | ₩13,226 | ₩12,625 | ₩12,826 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,425 | ₩13,226 | ₩11,824 | ₩13,026 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,024 | ₩12,425 | ₩11,824 | ₩12,024 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,226 | ₩13,226 | ₩11,623 | ₩12,024 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,224 | ₩12,826 | ₩11,824 | ₩12,425 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,224 | ₩12,224 | ₩11,423 | ₩11,623 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,625 | ₩12,625 | ₩12,024 | ₩12,024 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,226 | ₩13,427 | ₩12,625 | ₩12,826 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,826 | ₩13,226 | ₩12,425 | ₩13,026 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,226 | ₩13,427 | ₩12,625 | ₩13,026 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,427 | ₩13,627 | ₩12,826 | ₩13,026 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,427 | ₩14,028 | ₩13,226 | ₩13,427 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,224 | ₩13,627 | ₩12,224 | ₩13,226 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,026 | ₩13,026 | ₩12,024 | ₩12,425 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,824 | ₩12,625 | ₩11,824 | ₩12,625 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,024 | ₩12,224 | ₩11,022 | ₩11,824 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,026 | ₩13,026 | ₩12,425 | ₩12,425 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,826 | ₩13,827 | ₩12,826 | ₩13,226 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,627 | ₩13,827 | ₩13,026 | ₩13,226 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,627 | ₩14,028 | ₩13,427 | ₩13,827 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,028 | ₩14,228 | ₩13,427 | ₩13,627 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,629 | ₩15,030 | ₩14,228 | ₩14,429 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,228 | ₩14,829 | ₩14,028 | ₩14,629 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,228 | ₩14,829 | ₩14,028 | ₩14,028 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,829 | ₩15,030 | ₩14,228 | ₩14,228 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,028 | ₩14,829 | ₩14,028 | ₩14,429 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,829 | ₩15,431 | ₩14,028 | ₩14,228 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,635 | ₩18,236 | ₩16,433 | ₩16,633 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,238 | ₩19,839 | ₩17,835 | ₩18,036 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,433 | ₩17,435 | ₩16,032 | ₩17,034 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,631 | ₩16,433 | ₩15,631 | ₩16,232 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,433 | ₩16,433 | ₩15,431 | ₩15,631 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,631 | ₩16,232 | ₩15,431 | ₩16,032 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,829 | ₩15,431 | ₩14,629 | ₩15,230 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,228 | ₩14,829 | ₩14,028 | ₩14,829 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,629 | ₩15,030 | ₩13,627 | ₩14,028 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,831 | ₩16,032 | ₩14,829 | ₩14,829 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,831 | ₩15,831 | ₩15,431 | ₩15,631 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,631 | ₩16,232 | ₩15,431 | ₩15,631 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,230 | ₩15,631 | ₩15,030 | ₩15,431 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,032 | ₩16,433 | ₩15,030 | ₩15,030 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,030 | ₩15,631 | ₩14,829 | ₩15,631 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,230 | ₩16,032 | ₩15,030 | ₩15,030 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,831 | ₩16,032 | ₩15,230 | ₩15,230 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,431 | ₩16,433 | ₩15,431 | ₩15,831 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,232 | ₩17,034 | ₩15,431 | ₩15,831 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,831 | ₩16,433 | ₩15,631 | ₩16,032 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,032 | ₩16,633 | ₩15,431 | ₩16,032 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,633 | ₩17,034 | ₩15,831 | ₩16,232 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,833 | ₩17,034 | ₩16,232 | ₩16,633 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,633 | ₩17,635 | ₩16,633 | ₩16,833 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,032 | ₩16,633 | ₩15,631 | ₩16,433 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,633 | ₩16,833 | ₩16,232 | ₩16,232 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,833 | ₩17,034 | ₩16,633 | ₩16,633 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,234 | ₩17,835 | ₩16,833 | ₩17,034 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,036 | ₩18,236 | ₩17,034 | ₩17,234 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,435 | ₩18,236 | ₩17,435 | ₩17,835 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,435 | ₩18,036 | ₩17,234 | ₩17,635 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,637 | ₩18,837 | ₩17,234 | ₩17,635 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,837 | ₩19,238 | ₩18,637 | ₩18,837 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,637 | ₩19,238 | ₩18,437 | ₩18,837 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,437 | ₩18,837 | ₩18,236 | ₩18,637 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,637 | ₩19,038 | ₩18,036 | ₩18,437 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,439 | ₩19,439 | ₩18,036 | ₩18,437 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,040 | ₩20,441 | ₩19,238 | ₩19,238 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,040 | ₩20,240 | ₩19,639 | ₩20,240 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,240 | ₩20,641 | ₩19,038 | ₩19,639 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,042 | ₩22,044 | ₩20,040 | ₩20,641 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,841 | ₩21,643 | ₩20,641 | ₩21,042 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,441 | ₩21,242 | ₩19,238 | ₩20,641 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,445 | ₩23,046 | ₩20,841 | ₩21,042 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,447 | ₩24,048 | ₩21,042 | ₩21,643 | -7.69% | 16.2만 |
|---|