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 | ₩3,275 | ₩3,663 | ₩2,834 | ₩3,262 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,288 | ₩3,315 | ₩3,195 | ₩3,235 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,222 | ₩3,329 | ₩3,222 | ₩3,288 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,288 | ₩3,395 | ₩3,248 | ₩3,275 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,182 | ₩3,342 | ₩3,128 | ₩3,275 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,981 | ₩3,182 | ₩2,901 | ₩3,128 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,620 | ₩3,075 | ₩2,620 | ₩3,034 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,660 | ₩2,874 | ₩2,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,607 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,754 | ₩2,887 | ₩2,620 | ₩2,660 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,553 | ₩2,727 | ₩2,433 | ₩2,620 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,754 | ₩2,767 | ₩2,527 | ₩2,540 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,874 | ₩2,968 | ₩2,740 | ₩2,740 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,008 | ₩3,021 | ₩2,874 | ₩2,914 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,008 | ₩3,248 | ₩3,008 | ₩3,021 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,008 | ₩3,195 | ₩3,008 | ₩3,008 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,168 | ₩3,182 | ₩2,968 | ₩2,968 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,235 | ₩3,248 | ₩3,168 | ₩3,208 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,195 | ₩3,315 | ₩3,195 | ₩3,235 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,315 | ₩3,329 | ₩3,168 | ₩3,168 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,382 | ₩3,422 | ₩3,275 | ₩3,315 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,155 | ₩3,395 | ₩3,155 | ₩3,355 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,155 | ₩3,489 | ₩3,115 | ₩3,128 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,395 | ₩3,395 | ₩3,208 | ₩3,208 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,329 | ₩3,462 | ₩3,262 | ₩3,369 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,355 | ₩3,476 | ₩3,342 | ₩3,369 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,342 | ₩3,476 | ₩3,288 | ₩3,382 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,208 | ₩3,355 | ₩3,195 | ₩3,288 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,315 | ₩3,342 | ₩3,101 | ₩3,235 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,436 | ₩3,462 | ₩3,342 | ₩3,342 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,502 | ₩3,502 | ₩3,342 | ₩3,449 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,529 | ₩3,596 | ₩3,449 | ₩3,529 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,556 | ₩3,609 | ₩3,489 | ₩3,542 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,502 | ₩3,596 | ₩3,449 | ₩3,583 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,422 | ₩3,542 | ₩3,275 | ₩3,529 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,462 | ₩3,502 | ₩3,355 | ₩3,395 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,502 | ₩3,502 | ₩3,262 | ₩3,462 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,436 | ₩3,690 | ₩3,409 | ₩3,529 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,703 | ₩3,716 | ₩3,436 | ₩3,462 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,502 | ₩3,970 | ₩3,409 | ₩3,730 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,395 | ₩3,596 | ₩3,248 | ₩3,476 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,155 | ₩3,422 | ₩3,155 | ₩3,422 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,101 | ₩3,168 | ₩3,034 | ₩3,141 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,195 | ₩3,275 | ₩3,034 | ₩3,155 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,021 | ₩3,275 | ₩3,021 | ₩3,168 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,168 | ₩3,275 | ₩2,994 | ₩3,155 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,195 | ₩3,262 | ₩3,021 | ₩3,235 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,168 | ₩3,195 | ₩3,034 | ₩3,195 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,914 | ₩3,128 | ₩2,914 | ₩3,088 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,807 | ₩2,928 | ₩2,767 | ₩2,901 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,928 | ₩2,928 | ₩2,740 | ₩2,767 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,061 | ₩3,075 | ₩2,914 | ₩2,928 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,168 | ₩3,195 | ₩3,048 | ₩3,088 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,155 | ₩3,329 | ₩3,115 | ₩3,235 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,075 | ₩3,275 | ₩3,075 | ₩3,155 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,222 | ₩3,288 | ₩3,008 | ₩3,075 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,262 | ₩3,409 | ₩3,222 | ₩3,222 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,248 | ₩3,329 | ₩3,168 | ₩3,248 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,288 | ₩3,476 | ₩3,195 | ₩3,208 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,315 | ₩3,449 | ₩3,208 | ₩3,329 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,195 | ₩3,342 | ₩3,034 | ₩3,329 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,235 | ₩3,288 | ₩3,128 | ₩3,195 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,061 | ₩3,262 | ₩2,981 | ₩3,262 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,141 | ₩3,155 | ₩2,981 | ₩3,021 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,168 | ₩3,235 | ₩2,954 | ₩3,208 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,168 | ₩3,195 | ₩2,968 | ₩3,168 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,235 | ₩3,235 | ₩3,034 | ₩3,155 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,355 | ₩3,395 | ₩3,182 | ₩3,275 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,168 | ₩3,476 | ₩2,928 | ₩3,329 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,861 | ₩3,222 | ₩2,861 | ₩3,048 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,714 | ₩2,928 | ₩2,714 | ₩2,834 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,607 | ₩2,754 | ₩2,567 | ₩2,727 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,647 | ₩2,687 | ₩2,580 | ₩2,580 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,540 | ₩2,727 | ₩2,527 | ₩2,647 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,353 | ₩2,553 | ₩2,313 | ₩2,513 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,366 | ₩2,379 | ₩2,273 | ₩2,366 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,527 | ₩2,527 | ₩2,339 | ₩2,339 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,433 | ₩2,620 | ₩2,379 | ₩2,540 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,714 | ₩2,714 | ₩2,420 | ₩2,446 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,687 | ₩2,714 | ₩2,607 | ₩2,687 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,954 | ₩2,954 | ₩2,607 | ₩2,660 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,155 | ₩3,182 | ₩2,887 | ₩2,968 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,355 | ₩3,355 | ₩3,088 | ₩3,141 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,436 | ₩3,609 | ₩3,275 | ₩3,288 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,756 | ₩3,756 | ₩3,369 | ₩3,462 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,868 | ₩6,136 | ₩5,828 | ₩5,882 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,082 | ₩6,136 | ₩5,828 | ₩5,895 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,096 | ₩6,096 | ₩5,815 | ₩6,082 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,390 | ₩6,417 | ₩5,882 | ₩5,975 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,243 | ₩6,510 | ₩6,216 | ₩6,483 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,417 | ₩6,417 | ₩6,256 | ₩6,283 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,764 | ₩6,884 | ₩6,417 | ₩6,483 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,871 | ₩6,951 | ₩6,590 | ₩6,831 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,965 | ₩7,085 | ₩6,684 | ₩6,991 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,938 | ₩7,018 | ₩6,657 | ₩6,938 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,617 | ₩6,925 | ₩6,497 | ₩6,844 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,617 | ₩6,764 | ₩6,497 | ₩6,617 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,590 | ₩6,818 | ₩6,470 | ₩6,630 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,403 | ₩6,764 | ₩6,229 | ₩6,644 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,296 | ₩6,630 | ₩6,229 | ₩6,470 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,417 | ₩6,577 | ₩6,229 | ₩6,350 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,483 | ₩6,617 | ₩6,283 | ₩6,390 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,831 | ₩6,831 | ₩6,483 | ₩6,483 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,898 | ₩6,898 | ₩6,617 | ₩6,884 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,991 | ₩7,098 | ₩6,884 | ₩6,898 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,259 | ₩7,259 | ₩6,791 | ₩6,898 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,459 | ₩7,633 | ₩7,285 | ₩7,352 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,245 | ₩7,553 | ₩7,245 | ₩7,486 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,767 | ₩7,793 | ₩7,499 | ₩7,580 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,392 | ₩7,874 | ₩7,339 | ₩7,753 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,834 | ₩8,261 | ₩7,005 | ₩7,459 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,125 | ₩7,981 | ₩7,125 | ₩7,834 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,259 | ₩7,259 | ₩6,898 | ₩7,125 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,058 | ₩7,299 | ₩6,938 | ₩7,179 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,312 | ₩7,366 | ₩6,965 | ₩7,058 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,339 | ₩7,673 | ₩7,112 | ₩7,339 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,593 | ₩7,727 | ₩7,112 | ₩7,285 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,660 | ₩7,753 | ₩7,406 | ₩7,620 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,927 | ₩7,927 | ₩7,499 | ₩7,660 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,847 | ₩8,047 | ₩7,686 | ₩7,954 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,288 | ₩8,288 | ₩7,700 | ₩7,713 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,793 | ₩8,395 | ₩7,753 | ₩8,248 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,767 | ₩7,940 | ₩7,580 | ₩7,793 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,539 | ₩7,727 | ₩7,379 | ₩7,713 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,179 | ₩7,700 | ₩7,152 | ₩7,673 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,085 | ₩7,272 | ₩6,991 | ₩7,152 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,577 | ₩7,165 | ₩6,577 | ₩7,098 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,671 | ₩6,671 | ₩6,430 | ₩6,604 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,470 | ₩6,751 | ₩6,323 | ₩6,657 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,791 | ₩6,871 | ₩6,323 | ₩6,443 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,884 | ₩6,884 | ₩6,283 | ₩6,523 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,232 | ₩7,232 | ₩6,818 | ₩6,884 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,697 | ₩7,432 | ₩6,684 | ₩7,179 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,045 | ₩7,165 | ₩6,724 | ₩6,831 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,376 | ₩7,031 | ₩6,376 | ₩7,031 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,403 | ₩6,510 | ₩6,136 | ₩6,296 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,149 | ₩6,590 | ₩6,149 | ₩6,310 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,938 | ₩7,312 | ₩6,203 | ₩6,296 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,446 | ₩8,141 | ₩7,219 | ₩7,245 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,499 | ₩7,606 | ₩7,205 | ₩7,366 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,179 | ₩7,633 | ₩7,152 | ₩7,499 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,911 | ₩7,994 | ₩6,844 | ₩7,125 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,831 | ₩7,152 | ₩6,644 | ₩6,858 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,352 | ₩7,392 | ₩6,818 | ₩6,831 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,657 | ₩7,446 | ₩6,657 | ₩7,339 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,764 | ₩6,925 | ₩6,550 | ₩6,644 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,791 | ₩6,991 | ₩6,617 | ₩6,697 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,323 | ₩7,192 | ₩6,296 | ₩6,751 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,323 | ₩6,483 | ₩6,163 | ₩6,390 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,122 | ₩6,510 | ₩6,096 | ₩6,390 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,056 | ₩6,149 | ₩5,828 | ₩6,109 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,096 | ₩6,243 | ₩5,935 | ₩6,056 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,577 | ₩6,697 | ₩6,042 | ₩6,256 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,403 | ₩6,844 | ₩6,296 | ₩6,577 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,069 | ₩6,564 | ₩5,762 | ₩6,310 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,815 | ₩6,082 | ₩5,655 | ₩6,016 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,922 | ₩6,136 | ₩5,815 | ₩5,922 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,828 | ₩6,149 | ₩5,748 | ₩5,975 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,655 | ₩5,935 | ₩5,548 | ₩5,708 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,360 | ₩5,708 | ₩5,347 | ₩5,628 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,494 | ₩5,548 | ₩5,133 | ₩5,294 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,855 | ₩5,989 | ₩5,548 | ₩5,628 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,815 | ₩6,082 | ₩5,614 | ₩5,909 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,427 | ₩6,136 | ₩5,427 | ₩5,802 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,534 | ₩5,614 | ₩5,307 | ₩5,548 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,240 | ₩5,935 | ₩5,227 | ₩5,614 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,414 | ₩5,548 | ₩5,026 | ₩5,267 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,363 | ₩6,376 | ₩5,387 | ₩5,414 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,564 | ₩6,751 | ₩6,417 | ₩6,443 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,112 | ₩7,125 | ₩6,390 | ₩6,671 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,125 | ₩7,406 | ₩6,965 | ₩7,138 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,724 | ₩7,312 | ₩6,697 | ₩7,125 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,232 | ₩7,366 | ₩6,577 | ₩7,072 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,486 | ₩7,820 | ₩6,564 | ₩7,392 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,665 | ₩10,106 | ₩7,219 | ₩7,473 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,031 | ₩12,031 | ₩10,627 | ₩11,429 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,432 | ₩12,432 | ₩11,429 | ₩12,031 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,435 | ₩13,836 | ₩12,232 | ₩12,432 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,036 | ₩14,638 | ₩13,234 | ₩13,635 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,633 | ₩14,237 | ₩12,031 | ₩13,836 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,234 | ₩13,234 | ₩12,633 | ₩12,833 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,432 | ₩13,234 | ₩11,831 | ₩13,034 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,031 | ₩12,432 | ₩11,831 | ₩12,031 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,234 | ₩13,234 | ₩11,630 | ₩12,031 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,232 | ₩12,833 | ₩11,831 | ₩12,432 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,232 | ₩12,232 | ₩11,429 | ₩11,630 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,633 | ₩12,633 | ₩12,031 | ₩12,031 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,234 | ₩13,435 | ₩12,633 | ₩12,833 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,833 | ₩13,234 | ₩12,432 | ₩13,034 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,234 | ₩13,435 | ₩12,633 | ₩13,034 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,435 | ₩13,635 | ₩12,833 | ₩13,034 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,435 | ₩14,036 | ₩13,234 | ₩13,435 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,232 | ₩13,635 | ₩12,232 | ₩13,234 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,034 | ₩13,034 | ₩12,031 | ₩12,432 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,831 | ₩12,633 | ₩11,831 | ₩12,633 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,031 | ₩12,232 | ₩11,028 | ₩11,831 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,034 | ₩13,034 | ₩12,432 | ₩12,432 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,833 | ₩13,836 | ₩12,833 | ₩13,234 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,635 | ₩13,836 | ₩13,034 | ₩13,234 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,635 | ₩14,036 | ₩13,435 | ₩13,836 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,036 | ₩14,237 | ₩13,435 | ₩13,635 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,638 | ₩15,039 | ₩14,237 | ₩14,437 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,237 | ₩14,838 | ₩14,036 | ₩14,638 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,237 | ₩14,838 | ₩14,036 | ₩14,036 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,838 | ₩15,039 | ₩14,237 | ₩14,237 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,036 | ₩14,838 | ₩14,036 | ₩14,437 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,838 | ₩15,440 | ₩14,036 | ₩14,237 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,645 | ₩18,247 | ₩16,442 | ₩16,643 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,250 | ₩19,851 | ₩17,846 | ₩18,047 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,442 | ₩17,445 | ₩16,041 | ₩17,044 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,640 | ₩16,442 | ₩15,640 | ₩16,242 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,442 | ₩16,442 | ₩15,440 | ₩15,640 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,640 | ₩16,242 | ₩15,440 | ₩16,041 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,838 | ₩15,440 | ₩14,638 | ₩15,239 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,237 | ₩14,838 | ₩14,036 | ₩14,838 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,638 | ₩15,039 | ₩13,635 | ₩14,036 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,841 | ₩16,041 | ₩14,838 | ₩14,838 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,841 | ₩15,841 | ₩15,440 | ₩15,640 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,640 | ₩16,242 | ₩15,440 | ₩15,640 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,239 | ₩15,640 | ₩15,039 | ₩15,440 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,041 | ₩16,442 | ₩15,039 | ₩15,039 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,039 | ₩15,640 | ₩14,838 | ₩15,640 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,239 | ₩16,041 | ₩15,039 | ₩15,039 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,841 | ₩16,041 | ₩15,239 | ₩15,239 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,440 | ₩16,442 | ₩15,440 | ₩15,841 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,242 | ₩17,044 | ₩15,440 | ₩15,841 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,841 | ₩16,442 | ₩15,640 | ₩16,041 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,041 | ₩16,643 | ₩15,440 | ₩16,041 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,643 | ₩17,044 | ₩15,841 | ₩16,242 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,843 | ₩17,044 | ₩16,242 | ₩16,643 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,643 | ₩17,645 | ₩16,643 | ₩16,843 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,041 | ₩16,643 | ₩15,640 | ₩16,442 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,643 | ₩16,843 | ₩16,242 | ₩16,242 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,843 | ₩17,044 | ₩16,643 | ₩16,643 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,244 | ₩17,846 | ₩16,843 | ₩17,044 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,047 | ₩18,247 | ₩17,044 | ₩17,244 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,445 | ₩18,247 | ₩17,445 | ₩17,846 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,445 | ₩18,047 | ₩17,244 | ₩17,645 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,648 | ₩18,849 | ₩17,244 | ₩17,645 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,849 | ₩19,250 | ₩18,648 | ₩18,849 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,648 | ₩19,250 | ₩18,448 | ₩18,849 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,448 | ₩18,849 | ₩18,247 | ₩18,648 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,648 | ₩19,049 | ₩18,047 | ₩18,448 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,450 | ₩19,450 | ₩18,047 | ₩18,448 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,052 | ₩20,453 | ₩19,250 | ₩19,250 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,052 | ₩20,252 | ₩19,651 | ₩20,252 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,252 | ₩20,653 | ₩19,049 | ₩19,651 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,054 | ₩22,057 | ₩20,052 | ₩20,653 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,854 | ₩21,656 | ₩20,653 | ₩21,054 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,453 | ₩21,255 | ₩19,250 | ₩20,653 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,458 | ₩23,059 | ₩20,854 | ₩21,054 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,460 | ₩24,062 | ₩21,054 | ₩21,656 | -7.69% | 16.2만 |
|---|