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 | ₩3,274 | ₩3,661 | ₩2,833 | ₩3,261 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,287 | ₩3,314 | ₩3,194 | ₩3,234 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,220 | ₩3,327 | ₩3,220 | ₩3,287 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,287 | ₩3,394 | ₩3,247 | ₩3,274 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,180 | ₩3,341 | ₩3,127 | ₩3,274 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,980 | ₩3,180 | ₩2,900 | ₩3,127 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,619 | ₩3,073 | ₩2,619 | ₩3,033 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,659 | ₩2,873 | ₩2,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,606 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,753 | ₩2,886 | ₩2,619 | ₩2,659 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,552 | ₩2,726 | ₩2,432 | ₩2,619 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,753 | ₩2,766 | ₩2,526 | ₩2,539 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,873 | ₩2,967 | ₩2,739 | ₩2,739 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,007 | ₩3,020 | ₩2,873 | ₩2,913 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,007 | ₩3,247 | ₩3,007 | ₩3,020 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,007 | ₩3,194 | ₩3,007 | ₩3,007 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,167 | ₩3,180 | ₩2,967 | ₩2,967 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,234 | ₩3,247 | ₩3,167 | ₩3,207 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,194 | ₩3,314 | ₩3,194 | ₩3,234 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,314 | ₩3,327 | ₩3,167 | ₩3,167 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,381 | ₩3,421 | ₩3,274 | ₩3,314 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,154 | ₩3,394 | ₩3,154 | ₩3,354 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,154 | ₩3,488 | ₩3,114 | ₩3,127 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,394 | ₩3,394 | ₩3,207 | ₩3,207 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,327 | ₩3,461 | ₩3,261 | ₩3,367 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,354 | ₩3,474 | ₩3,341 | ₩3,367 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,341 | ₩3,474 | ₩3,287 | ₩3,381 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,207 | ₩3,354 | ₩3,194 | ₩3,287 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,314 | ₩3,341 | ₩3,100 | ₩3,234 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,434 | ₩3,461 | ₩3,341 | ₩3,341 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,501 | ₩3,501 | ₩3,341 | ₩3,448 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,528 | ₩3,595 | ₩3,448 | ₩3,528 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,555 | ₩3,608 | ₩3,488 | ₩3,541 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,501 | ₩3,595 | ₩3,448 | ₩3,581 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,421 | ₩3,541 | ₩3,274 | ₩3,528 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,461 | ₩3,501 | ₩3,354 | ₩3,394 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,501 | ₩3,501 | ₩3,261 | ₩3,461 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,434 | ₩3,688 | ₩3,408 | ₩3,528 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,701 | ₩3,715 | ₩3,434 | ₩3,461 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,501 | ₩3,969 | ₩3,408 | ₩3,728 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,394 | ₩3,595 | ₩3,247 | ₩3,474 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,154 | ₩3,421 | ₩3,154 | ₩3,421 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,100 | ₩3,167 | ₩3,033 | ₩3,140 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,194 | ₩3,274 | ₩3,033 | ₩3,154 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,020 | ₩3,274 | ₩3,020 | ₩3,167 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,167 | ₩3,274 | ₩2,993 | ₩3,154 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,194 | ₩3,261 | ₩3,020 | ₩3,234 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,167 | ₩3,194 | ₩3,033 | ₩3,194 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,913 | ₩3,127 | ₩2,913 | ₩3,087 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,806 | ₩2,926 | ₩2,766 | ₩2,900 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,926 | ₩2,926 | ₩2,739 | ₩2,766 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,060 | ₩3,073 | ₩2,913 | ₩2,926 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,167 | ₩3,194 | ₩3,047 | ₩3,087 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,154 | ₩3,327 | ₩3,114 | ₩3,234 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,073 | ₩3,274 | ₩3,073 | ₩3,154 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,220 | ₩3,287 | ₩3,007 | ₩3,073 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,261 | ₩3,408 | ₩3,220 | ₩3,220 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,247 | ₩3,327 | ₩3,167 | ₩3,247 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,287 | ₩3,474 | ₩3,194 | ₩3,207 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,314 | ₩3,448 | ₩3,207 | ₩3,327 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,194 | ₩3,341 | ₩3,033 | ₩3,327 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,234 | ₩3,287 | ₩3,127 | ₩3,194 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,060 | ₩3,261 | ₩2,980 | ₩3,261 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,140 | ₩3,154 | ₩2,980 | ₩3,020 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,167 | ₩3,234 | ₩2,953 | ₩3,207 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,167 | ₩3,194 | ₩2,967 | ₩3,167 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,234 | ₩3,234 | ₩3,033 | ₩3,154 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,354 | ₩3,394 | ₩3,180 | ₩3,274 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,167 | ₩3,474 | ₩2,926 | ₩3,327 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,860 | ₩3,220 | ₩2,860 | ₩3,047 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,713 | ₩2,926 | ₩2,713 | ₩2,833 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,606 | ₩2,753 | ₩2,566 | ₩2,726 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,646 | ₩2,686 | ₩2,579 | ₩2,579 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,539 | ₩2,726 | ₩2,526 | ₩2,646 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,352 | ₩2,552 | ₩2,312 | ₩2,512 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,365 | ₩2,379 | ₩2,272 | ₩2,365 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,526 | ₩2,526 | ₩2,338 | ₩2,338 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,432 | ₩2,619 | ₩2,379 | ₩2,539 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,713 | ₩2,713 | ₩2,419 | ₩2,445 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,686 | ₩2,713 | ₩2,606 | ₩2,686 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,953 | ₩2,953 | ₩2,606 | ₩2,659 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,154 | ₩3,180 | ₩2,886 | ₩2,967 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,354 | ₩3,354 | ₩3,087 | ₩3,140 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,434 | ₩3,608 | ₩3,274 | ₩3,287 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,755 | ₩3,755 | ₩3,367 | ₩3,461 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,866 | ₩6,134 | ₩5,826 | ₩5,880 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,080 | ₩6,134 | ₩5,826 | ₩5,893 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,093 | ₩6,093 | ₩5,813 | ₩6,080 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,387 | ₩6,414 | ₩5,880 | ₩5,973 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,240 | ₩6,508 | ₩6,214 | ₩6,481 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,414 | ₩6,414 | ₩6,254 | ₩6,281 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,762 | ₩6,882 | ₩6,414 | ₩6,481 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,868 | ₩6,949 | ₩6,588 | ₩6,828 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,962 | ₩7,082 | ₩6,681 | ₩6,989 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,935 | ₩7,015 | ₩6,655 | ₩6,935 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,615 | ₩6,922 | ₩6,494 | ₩6,842 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,615 | ₩6,762 | ₩6,494 | ₩6,615 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,588 | ₩6,815 | ₩6,468 | ₩6,628 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,401 | ₩6,762 | ₩6,227 | ₩6,641 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,294 | ₩6,628 | ₩6,227 | ₩6,468 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,414 | ₩6,574 | ₩6,227 | ₩6,347 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,481 | ₩6,615 | ₩6,281 | ₩6,387 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,828 | ₩6,828 | ₩6,481 | ₩6,481 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,895 | ₩6,895 | ₩6,615 | ₩6,882 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,989 | ₩7,096 | ₩6,882 | ₩6,895 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,256 | ₩7,256 | ₩6,788 | ₩6,895 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,456 | ₩7,630 | ₩7,283 | ₩7,350 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,243 | ₩7,550 | ₩7,243 | ₩7,483 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,764 | ₩7,791 | ₩7,497 | ₩7,577 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,390 | ₩7,871 | ₩7,336 | ₩7,750 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,831 | ₩8,258 | ₩7,002 | ₩7,456 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,122 | ₩7,978 | ₩7,122 | ₩7,831 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,256 | ₩7,256 | ₩6,895 | ₩7,122 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,056 | ₩7,296 | ₩6,935 | ₩7,176 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,309 | ₩7,363 | ₩6,962 | ₩7,056 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,336 | ₩7,670 | ₩7,109 | ₩7,336 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,590 | ₩7,724 | ₩7,109 | ₩7,283 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,657 | ₩7,750 | ₩7,403 | ₩7,617 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,924 | ₩7,924 | ₩7,497 | ₩7,657 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,844 | ₩8,044 | ₩7,684 | ₩7,951 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,285 | ₩8,285 | ₩7,697 | ₩7,710 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,791 | ₩8,392 | ₩7,750 | ₩8,245 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,764 | ₩7,938 | ₩7,577 | ₩7,791 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,537 | ₩7,724 | ₩7,376 | ₩7,710 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,176 | ₩7,697 | ₩7,149 | ₩7,670 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,082 | ₩7,269 | ₩6,989 | ₩7,149 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,574 | ₩7,162 | ₩6,574 | ₩7,096 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,668 | ₩6,668 | ₩6,428 | ₩6,601 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,468 | ₩6,748 | ₩6,321 | ₩6,655 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,788 | ₩6,868 | ₩6,321 | ₩6,441 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,882 | ₩6,882 | ₩6,281 | ₩6,521 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,229 | ₩7,229 | ₩6,815 | ₩6,882 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,695 | ₩7,430 | ₩6,681 | ₩7,176 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,042 | ₩7,162 | ₩6,721 | ₩6,828 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,374 | ₩7,029 | ₩6,374 | ₩7,029 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,401 | ₩6,508 | ₩6,134 | ₩6,294 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,147 | ₩6,588 | ₩6,147 | ₩6,307 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,935 | ₩7,309 | ₩6,200 | ₩6,294 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,443 | ₩8,138 | ₩7,216 | ₩7,243 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,497 | ₩7,603 | ₩7,203 | ₩7,363 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,176 | ₩7,630 | ₩7,149 | ₩7,497 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,909 | ₩7,991 | ₩6,842 | ₩7,122 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,828 | ₩7,149 | ₩6,641 | ₩6,855 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,350 | ₩7,390 | ₩6,815 | ₩6,828 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,655 | ₩7,443 | ₩6,655 | ₩7,336 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,762 | ₩6,922 | ₩6,548 | ₩6,641 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,788 | ₩6,989 | ₩6,615 | ₩6,695 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,321 | ₩7,189 | ₩6,294 | ₩6,748 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,321 | ₩6,481 | ₩6,160 | ₩6,387 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,120 | ₩6,508 | ₩6,093 | ₩6,387 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,053 | ₩6,147 | ₩5,826 | ₩6,107 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,093 | ₩6,240 | ₩5,933 | ₩6,053 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,574 | ₩6,695 | ₩6,040 | ₩6,254 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,401 | ₩6,842 | ₩6,294 | ₩6,574 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,067 | ₩6,561 | ₩5,759 | ₩6,307 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,813 | ₩6,080 | ₩5,652 | ₩6,013 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,920 | ₩6,134 | ₩5,813 | ₩5,920 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,826 | ₩6,147 | ₩5,746 | ₩5,973 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,652 | ₩5,933 | ₩5,546 | ₩5,706 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,358 | ₩5,706 | ₩5,345 | ₩5,626 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,492 | ₩5,546 | ₩5,131 | ₩5,292 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,853 | ₩5,987 | ₩5,546 | ₩5,626 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,813 | ₩6,080 | ₩5,612 | ₩5,906 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,425 | ₩6,134 | ₩5,425 | ₩5,799 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,532 | ₩5,612 | ₩5,305 | ₩5,546 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,238 | ₩5,933 | ₩5,225 | ₩5,612 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,412 | ₩5,546 | ₩5,024 | ₩5,265 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,361 | ₩6,374 | ₩5,385 | ₩5,412 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,561 | ₩6,748 | ₩6,414 | ₩6,441 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,109 | ₩7,122 | ₩6,387 | ₩6,668 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,122 | ₩7,403 | ₩6,962 | ₩7,136 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,721 | ₩7,309 | ₩6,695 | ₩7,122 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,229 | ₩7,363 | ₩6,574 | ₩7,069 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,483 | ₩7,817 | ₩6,561 | ₩7,390 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,661 | ₩10,102 | ₩7,216 | ₩7,470 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,027 | ₩12,027 | ₩10,623 | ₩11,425 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,427 | ₩12,427 | ₩11,425 | ₩12,027 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,430 | ₩13,830 | ₩12,227 | ₩12,427 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,031 | ₩14,632 | ₩13,229 | ₩13,630 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,628 | ₩14,231 | ₩12,027 | ₩13,830 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,229 | ₩13,229 | ₩12,628 | ₩12,828 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,427 | ₩13,229 | ₩11,826 | ₩13,029 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,027 | ₩12,427 | ₩11,826 | ₩12,027 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,229 | ₩13,229 | ₩11,626 | ₩12,027 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,227 | ₩12,828 | ₩11,826 | ₩12,427 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,227 | ₩12,227 | ₩11,425 | ₩11,626 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,628 | ₩12,628 | ₩12,027 | ₩12,027 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,229 | ₩13,430 | ₩12,628 | ₩12,828 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,828 | ₩13,229 | ₩12,427 | ₩13,029 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,229 | ₩13,430 | ₩12,628 | ₩13,029 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,430 | ₩13,630 | ₩12,828 | ₩13,029 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,430 | ₩14,031 | ₩13,229 | ₩13,430 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,227 | ₩13,630 | ₩12,227 | ₩13,229 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,029 | ₩13,029 | ₩12,027 | ₩12,427 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,826 | ₩12,628 | ₩11,826 | ₩12,628 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,027 | ₩12,227 | ₩11,024 | ₩11,826 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,029 | ₩13,029 | ₩12,427 | ₩12,427 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,828 | ₩13,830 | ₩12,828 | ₩13,229 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,630 | ₩13,830 | ₩13,029 | ₩13,229 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,630 | ₩14,031 | ₩13,430 | ₩13,830 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,031 | ₩14,231 | ₩13,430 | ₩13,630 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,632 | ₩15,033 | ₩14,231 | ₩14,432 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,231 | ₩14,833 | ₩14,031 | ₩14,632 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,231 | ₩14,833 | ₩14,031 | ₩14,031 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,833 | ₩15,033 | ₩14,231 | ₩14,231 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,031 | ₩14,833 | ₩14,031 | ₩14,432 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,833 | ₩15,434 | ₩14,031 | ₩14,231 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,639 | ₩18,240 | ₩16,436 | ₩16,637 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,242 | ₩19,844 | ₩17,839 | ₩18,040 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,436 | ₩17,438 | ₩16,035 | ₩17,038 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,634 | ₩16,436 | ₩15,634 | ₩16,236 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,436 | ₩16,436 | ₩15,434 | ₩15,634 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,634 | ₩16,236 | ₩15,434 | ₩16,035 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,833 | ₩15,434 | ₩14,632 | ₩15,234 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,231 | ₩14,833 | ₩14,031 | ₩14,833 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,632 | ₩15,033 | ₩13,630 | ₩14,031 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,835 | ₩16,035 | ₩14,833 | ₩14,833 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,835 | ₩15,835 | ₩15,434 | ₩15,634 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,634 | ₩16,236 | ₩15,434 | ₩15,634 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,234 | ₩15,634 | ₩15,033 | ₩15,434 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,035 | ₩16,436 | ₩15,033 | ₩15,033 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,033 | ₩15,634 | ₩14,833 | ₩15,634 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,234 | ₩16,035 | ₩15,033 | ₩15,033 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,835 | ₩16,035 | ₩15,234 | ₩15,234 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,434 | ₩16,436 | ₩15,434 | ₩15,835 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,236 | ₩17,038 | ₩15,434 | ₩15,835 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,835 | ₩16,436 | ₩15,634 | ₩16,035 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,035 | ₩16,637 | ₩15,434 | ₩16,035 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,637 | ₩17,038 | ₩15,835 | ₩16,236 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,837 | ₩17,038 | ₩16,236 | ₩16,637 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,637 | ₩17,639 | ₩16,637 | ₩16,837 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,035 | ₩16,637 | ₩15,634 | ₩16,436 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,637 | ₩16,837 | ₩16,236 | ₩16,236 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,837 | ₩17,038 | ₩16,637 | ₩16,637 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,238 | ₩17,839 | ₩16,837 | ₩17,038 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,040 | ₩18,240 | ₩17,038 | ₩17,238 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,438 | ₩18,240 | ₩17,438 | ₩17,839 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,438 | ₩18,040 | ₩17,238 | ₩17,639 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,641 | ₩18,842 | ₩17,238 | ₩17,639 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,842 | ₩19,242 | ₩18,641 | ₩18,842 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,641 | ₩19,242 | ₩18,441 | ₩18,842 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,441 | ₩18,842 | ₩18,240 | ₩18,641 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,641 | ₩19,042 | ₩18,040 | ₩18,441 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,443 | ₩19,443 | ₩18,040 | ₩18,441 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,044 | ₩20,445 | ₩19,242 | ₩19,242 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,044 | ₩20,245 | ₩19,643 | ₩20,245 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,245 | ₩20,646 | ₩19,042 | ₩19,643 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,046 | ₩22,049 | ₩20,044 | ₩20,646 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,846 | ₩21,648 | ₩20,646 | ₩21,046 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,445 | ₩21,247 | ₩19,242 | ₩20,646 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,450 | ₩23,051 | ₩20,846 | ₩21,046 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,452 | ₩24,053 | ₩21,046 | ₩21,648 | -7.69% | 16.2만 |
|---|