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 | ₩3,272 | ₩3,660 | ₩2,832 | ₩3,259 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,286 | ₩3,312 | ₩3,192 | ₩3,232 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,219 | ₩3,326 | ₩3,219 | ₩3,286 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,286 | ₩3,393 | ₩3,246 | ₩3,272 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,179 | ₩3,339 | ₩3,125 | ₩3,272 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,979 | ₩3,179 | ₩2,898 | ₩3,125 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,618 | ₩3,072 | ₩2,618 | ₩3,032 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,658 | ₩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 | ₩2,885 | ₩2,618 | ₩2,658 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,551 | ₩2,725 | ₩2,431 | ₩2,618 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,752 | ₩2,765 | ₩2,524 | ₩2,538 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,872 | ₩2,965 | ₩2,738 | ₩2,738 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,005 | ₩3,019 | ₩2,872 | ₩2,912 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,005 | ₩3,246 | ₩3,005 | ₩3,019 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,005 | ₩3,192 | ₩3,005 | ₩3,005 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,166 | ₩3,179 | ₩2,965 | ₩2,965 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,232 | ₩3,246 | ₩3,166 | ₩3,206 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,192 | ₩3,312 | ₩3,192 | ₩3,232 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,312 | ₩3,326 | ₩3,166 | ₩3,166 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,379 | ₩3,419 | ₩3,272 | ₩3,312 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,152 | ₩3,393 | ₩3,152 | ₩3,353 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,152 | ₩3,486 | ₩3,112 | ₩3,125 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,393 | ₩3,393 | ₩3,206 | ₩3,206 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,326 | ₩3,459 | ₩3,259 | ₩3,366 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,353 | ₩3,473 | ₩3,339 | ₩3,366 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,339 | ₩3,473 | ₩3,286 | ₩3,379 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,206 | ₩3,353 | ₩3,192 | ₩3,286 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,312 | ₩3,339 | ₩3,099 | ₩3,232 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,433 | ₩3,459 | ₩3,339 | ₩3,339 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,499 | ₩3,499 | ₩3,339 | ₩3,446 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,526 | ₩3,593 | ₩3,446 | ₩3,526 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,553 | ₩3,606 | ₩3,486 | ₩3,540 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,499 | ₩3,593 | ₩3,446 | ₩3,580 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,419 | ₩3,540 | ₩3,272 | ₩3,526 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,459 | ₩3,499 | ₩3,353 | ₩3,393 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,499 | ₩3,499 | ₩3,259 | ₩3,459 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,433 | ₩3,686 | ₩3,406 | ₩3,526 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,700 | ₩3,713 | ₩3,433 | ₩3,459 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,499 | ₩3,967 | ₩3,406 | ₩3,727 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,393 | ₩3,593 | ₩3,246 | ₩3,473 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,152 | ₩3,419 | ₩3,152 | ₩3,419 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,099 | ₩3,166 | ₩3,032 | ₩3,139 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,192 | ₩3,272 | ₩3,032 | ₩3,152 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,019 | ₩3,272 | ₩3,019 | ₩3,166 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,166 | ₩3,272 | ₩2,992 | ₩3,152 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,192 | ₩3,259 | ₩3,019 | ₩3,232 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,166 | ₩3,192 | ₩3,032 | ₩3,192 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,912 | ₩3,125 | ₩2,912 | ₩3,085 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,805 | ₩2,925 | ₩2,765 | ₩2,898 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,925 | ₩2,925 | ₩2,738 | ₩2,765 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,059 | ₩3,072 | ₩2,912 | ₩2,925 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,166 | ₩3,192 | ₩3,045 | ₩3,085 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,152 | ₩3,326 | ₩3,112 | ₩3,232 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,072 | ₩3,272 | ₩3,072 | ₩3,152 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,219 | ₩3,286 | ₩3,005 | ₩3,072 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,259 | ₩3,406 | ₩3,219 | ₩3,219 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,246 | ₩3,326 | ₩3,166 | ₩3,246 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,286 | ₩3,473 | ₩3,192 | ₩3,206 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,312 | ₩3,446 | ₩3,206 | ₩3,326 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,192 | ₩3,339 | ₩3,032 | ₩3,326 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,232 | ₩3,286 | ₩3,125 | ₩3,192 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,059 | ₩3,259 | ₩2,979 | ₩3,259 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,139 | ₩3,152 | ₩2,979 | ₩3,019 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,166 | ₩3,232 | ₩2,952 | ₩3,206 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,192 | ₩2,965 | ₩3,166 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,232 | ₩3,232 | ₩3,032 | ₩3,152 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,353 | ₩3,393 | ₩3,179 | ₩3,272 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,166 | ₩3,473 | ₩2,925 | ₩3,326 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,858 | ₩3,219 | ₩2,858 | ₩3,045 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,711 | ₩2,925 | ₩2,711 | ₩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 | ₩2,524 | ₩2,645 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,351 | ₩2,551 | ₩2,311 | ₩2,511 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,364 | ₩2,378 | ₩2,271 | ₩2,364 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,524 | ₩2,524 | ₩2,337 | ₩2,337 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,431 | ₩2,618 | ₩2,378 | ₩2,538 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,711 | ₩2,711 | ₩2,418 | ₩2,444 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,685 | ₩2,711 | ₩2,605 | ₩2,685 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,952 | ₩2,952 | ₩2,605 | ₩2,658 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,152 | ₩3,179 | ₩2,885 | ₩2,965 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,353 | ₩3,353 | ₩3,085 | ₩3,139 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,433 | ₩3,606 | ₩3,272 | ₩3,286 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,753 | ₩3,753 | ₩3,366 | ₩3,459 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,864 | ₩6,131 | ₩5,824 | ₩5,877 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,077 | ₩6,131 | ₩5,824 | ₩5,890 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,091 | ₩6,091 | ₩5,810 | ₩6,077 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,385 | ₩6,411 | ₩5,877 | ₩5,970 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,238 | ₩6,505 | ₩6,211 | ₩6,478 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,411 | ₩6,411 | ₩6,251 | ₩6,278 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,759 | ₩6,879 | ₩6,411 | ₩6,478 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,865 | ₩6,946 | ₩6,585 | ₩6,825 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,959 | ₩7,079 | ₩6,678 | ₩6,986 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,932 | ₩7,012 | ₩6,652 | ₩6,932 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,612 | ₩6,919 | ₩6,491 | ₩6,839 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,612 | ₩6,759 | ₩6,491 | ₩6,612 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,585 | ₩6,812 | ₩6,465 | ₩6,625 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,398 | ₩6,759 | ₩6,224 | ₩6,638 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,291 | ₩6,625 | ₩6,224 | ₩6,465 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,411 | ₩6,572 | ₩6,224 | ₩6,344 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,478 | ₩6,612 | ₩6,278 | ₩6,385 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,825 | ₩6,825 | ₩6,478 | ₩6,478 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,892 | ₩6,892 | ₩6,612 | ₩6,879 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,986 | ₩7,092 | ₩6,879 | ₩6,892 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,253 | ₩7,253 | ₩6,785 | ₩6,892 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,453 | ₩7,627 | ₩7,279 | ₩7,346 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,239 | ₩7,547 | ₩7,239 | ₩7,480 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,760 | ₩7,787 | ₩7,493 | ₩7,573 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,386 | ₩7,867 | ₩7,333 | ₩7,747 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,827 | ₩8,255 | ₩6,999 | ₩7,453 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,119 | ₩7,974 | ₩7,119 | ₩7,827 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,253 | ₩7,253 | ₩6,892 | ₩7,119 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,052 | ₩7,293 | ₩6,932 | ₩7,173 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,306 | ₩7,360 | ₩6,959 | ₩7,052 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,333 | ₩7,667 | ₩7,106 | ₩7,333 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,587 | ₩7,720 | ₩7,106 | ₩7,279 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,653 | ₩7,747 | ₩7,400 | ₩7,613 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,921 | ₩7,921 | ₩7,493 | ₩7,653 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,840 | ₩8,041 | ₩7,680 | ₩7,947 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,281 | ₩8,281 | ₩7,694 | ₩7,707 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,787 | ₩8,388 | ₩7,747 | ₩8,241 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,760 | ₩7,934 | ₩7,573 | ₩7,787 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,533 | ₩7,720 | ₩7,373 | ₩7,707 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,173 | ₩7,694 | ₩7,146 | ₩7,667 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,079 | ₩7,266 | ₩6,986 | ₩7,146 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,572 | ₩7,159 | ₩6,572 | ₩7,092 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,665 | ₩6,665 | ₩6,425 | ₩6,598 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,465 | ₩6,745 | ₩6,318 | ₩6,652 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,785 | ₩6,865 | ₩6,318 | ₩6,438 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,879 | ₩6,879 | ₩6,278 | ₩6,518 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,226 | ₩7,226 | ₩6,812 | ₩6,879 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,692 | ₩7,426 | ₩6,678 | ₩7,173 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,039 | ₩7,159 | ₩6,718 | ₩6,825 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,371 | ₩7,026 | ₩6,371 | ₩7,026 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,398 | ₩6,505 | ₩6,131 | ₩6,291 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,144 | ₩6,585 | ₩6,144 | ₩6,304 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,932 | ₩7,306 | ₩6,198 | ₩6,291 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,440 | ₩8,134 | ₩7,213 | ₩7,239 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,493 | ₩7,600 | ₩7,199 | ₩7,360 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,173 | ₩7,627 | ₩7,146 | ₩7,493 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,905 | ₩7,987 | ₩6,839 | ₩7,119 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,825 | ₩7,146 | ₩6,638 | ₩6,852 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,346 | ₩7,386 | ₩6,812 | ₩6,825 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,652 | ₩7,440 | ₩6,652 | ₩7,333 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,759 | ₩6,919 | ₩6,545 | ₩6,638 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,785 | ₩6,986 | ₩6,612 | ₩6,692 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,318 | ₩7,186 | ₩6,291 | ₩6,745 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,318 | ₩6,478 | ₩6,157 | ₩6,385 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,117 | ₩6,505 | ₩6,091 | ₩6,385 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,051 | ₩6,144 | ₩5,824 | ₩6,104 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,091 | ₩6,238 | ₩5,930 | ₩6,051 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,572 | ₩6,692 | ₩6,037 | ₩6,251 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,398 | ₩6,839 | ₩6,291 | ₩6,572 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,064 | ₩6,558 | ₩5,757 | ₩6,304 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,810 | ₩6,077 | ₩5,650 | ₩6,011 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,917 | ₩6,131 | ₩5,810 | ₩5,917 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,824 | ₩6,144 | ₩5,743 | ₩5,970 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,650 | ₩5,930 | ₩5,543 | ₩5,703 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,356 | ₩5,703 | ₩5,343 | ₩5,623 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,490 | ₩5,543 | ₩5,129 | ₩5,289 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,850 | ₩5,984 | ₩5,543 | ₩5,623 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,810 | ₩6,077 | ₩5,610 | ₩5,904 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,423 | ₩6,131 | ₩5,423 | ₩5,797 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,530 | ₩5,610 | ₩5,303 | ₩5,543 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,236 | ₩5,930 | ₩5,223 | ₩5,610 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,410 | ₩5,543 | ₩5,022 | ₩5,263 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,358 | ₩6,371 | ₩5,383 | ₩5,410 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,558 | ₩6,745 | ₩6,411 | ₩6,438 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,106 | ₩7,119 | ₩6,385 | ₩6,665 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,119 | ₩7,400 | ₩6,959 | ₩7,133 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,718 | ₩7,306 | ₩6,692 | ₩7,119 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,226 | ₩7,360 | ₩6,572 | ₩7,066 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,480 | ₩7,814 | ₩6,558 | ₩7,386 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,657 | ₩10,098 | ₩7,213 | ₩7,466 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,021 | ₩12,021 | ₩10,619 | ₩11,420 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,422 | ₩12,422 | ₩11,420 | ₩12,021 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,424 | ₩13,824 | ₩12,221 | ₩12,422 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,025 | ₩14,626 | ₩13,223 | ₩13,624 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,622 | ₩14,225 | ₩12,021 | ₩13,824 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,223 | ₩13,223 | ₩12,622 | ₩12,823 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,422 | ₩13,223 | ₩11,821 | ₩13,023 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,021 | ₩12,422 | ₩11,821 | ₩12,021 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,223 | ₩13,223 | ₩11,620 | ₩12,021 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,221 | ₩12,823 | ₩11,821 | ₩12,422 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,221 | ₩12,221 | ₩11,420 | ₩11,620 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,622 | ₩12,622 | ₩12,021 | ₩12,021 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,223 | ₩13,424 | ₩12,622 | ₩12,823 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,823 | ₩13,223 | ₩12,422 | ₩13,023 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,223 | ₩13,424 | ₩12,622 | ₩13,023 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,424 | ₩13,624 | ₩12,823 | ₩13,023 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,424 | ₩14,025 | ₩13,223 | ₩13,424 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,221 | ₩13,624 | ₩12,221 | ₩13,223 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,023 | ₩13,023 | ₩12,021 | ₩12,422 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,821 | ₩12,622 | ₩11,821 | ₩12,622 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,021 | ₩12,221 | ₩11,019 | ₩11,821 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,023 | ₩13,023 | ₩12,422 | ₩12,422 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,823 | ₩13,824 | ₩12,823 | ₩13,223 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,624 | ₩13,824 | ₩13,023 | ₩13,223 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,624 | ₩14,025 | ₩13,424 | ₩13,824 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,025 | ₩14,225 | ₩13,424 | ₩13,624 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,626 | ₩15,026 | ₩14,225 | ₩14,425 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,225 | ₩14,826 | ₩14,025 | ₩14,626 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,225 | ₩14,826 | ₩14,025 | ₩14,025 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,826 | ₩15,026 | ₩14,225 | ₩14,225 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,025 | ₩14,826 | ₩14,025 | ₩14,425 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,826 | ₩15,427 | ₩14,025 | ₩14,225 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,631 | ₩18,232 | ₩16,429 | ₩16,629 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,234 | ₩19,835 | ₩17,831 | ₩18,032 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,429 | ₩17,431 | ₩16,028 | ₩17,030 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,627 | ₩16,429 | ₩15,627 | ₩16,229 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,429 | ₩16,429 | ₩15,427 | ₩15,627 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,627 | ₩16,229 | ₩15,427 | ₩16,028 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,826 | ₩15,427 | ₩14,626 | ₩15,227 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,225 | ₩14,826 | ₩14,025 | ₩14,826 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,626 | ₩15,026 | ₩13,624 | ₩14,025 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,828 | ₩16,028 | ₩14,826 | ₩14,826 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,828 | ₩15,828 | ₩15,427 | ₩15,627 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,627 | ₩16,229 | ₩15,427 | ₩15,627 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,227 | ₩15,627 | ₩15,026 | ₩15,427 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,028 | ₩16,429 | ₩15,026 | ₩15,026 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,026 | ₩15,627 | ₩14,826 | ₩15,627 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,227 | ₩16,028 | ₩15,026 | ₩15,026 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,828 | ₩16,028 | ₩15,227 | ₩15,227 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,427 | ₩16,429 | ₩15,427 | ₩15,828 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,229 | ₩17,030 | ₩15,427 | ₩15,828 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,828 | ₩16,429 | ₩15,627 | ₩16,028 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,028 | ₩16,629 | ₩15,427 | ₩16,028 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,629 | ₩17,030 | ₩15,828 | ₩16,229 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,830 | ₩17,030 | ₩16,229 | ₩16,629 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,629 | ₩17,631 | ₩16,629 | ₩16,830 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,028 | ₩16,629 | ₩15,627 | ₩16,429 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,629 | ₩16,830 | ₩16,229 | ₩16,229 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,830 | ₩17,030 | ₩16,629 | ₩16,629 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,230 | ₩17,831 | ₩16,830 | ₩17,030 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,032 | ₩18,232 | ₩17,030 | ₩17,230 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,431 | ₩18,232 | ₩17,431 | ₩17,831 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,431 | ₩18,032 | ₩17,230 | ₩17,631 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,633 | ₩18,833 | ₩17,230 | ₩17,631 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,833 | ₩19,234 | ₩18,633 | ₩18,833 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,633 | ₩19,234 | ₩18,432 | ₩18,833 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,432 | ₩18,833 | ₩18,232 | ₩18,633 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,633 | ₩19,033 | ₩18,032 | ₩18,432 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,434 | ₩19,434 | ₩18,032 | ₩18,432 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,035 | ₩20,436 | ₩19,234 | ₩19,234 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,035 | ₩20,236 | ₩19,634 | ₩20,236 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,236 | ₩20,636 | ₩19,033 | ₩19,634 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,037 | ₩22,039 | ₩20,035 | ₩20,636 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,837 | ₩21,638 | ₩20,636 | ₩21,037 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,436 | ₩21,237 | ₩19,234 | ₩20,636 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,439 | ₩23,040 | ₩20,837 | ₩21,037 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,441 | ₩24,042 | ₩21,037 | ₩21,638 | -7.69% | 16.2만 |
|---|