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 | ₩3,270 | ₩3,657 | ₩2,830 | ₩3,257 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,284 | ₩3,310 | ₩3,190 | ₩3,230 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,217 | ₩3,324 | ₩3,217 | ₩3,284 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,284 | ₩3,390 | ₩3,244 | ₩3,270 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,177 | ₩3,337 | ₩3,124 | ₩3,270 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,977 | ₩3,177 | ₩2,897 | ₩3,124 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,616 | ₩3,070 | ₩2,616 | ₩3,030 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,656 | ₩2,870 | ₩2,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,603 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,750 | ₩2,883 | ₩2,616 | ₩2,656 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,550 | ₩2,723 | ₩2,429 | ₩2,616 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,750 | ₩2,763 | ₩2,523 | ₩2,536 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,870 | ₩2,963 | ₩2,736 | ₩2,736 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,003 | ₩3,017 | ₩2,870 | ₩2,910 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,003 | ₩3,244 | ₩3,003 | ₩3,017 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,003 | ₩3,190 | ₩3,003 | ₩3,003 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,164 | ₩3,177 | ₩2,963 | ₩2,963 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,230 | ₩3,244 | ₩3,164 | ₩3,204 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,190 | ₩3,310 | ₩3,190 | ₩3,230 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,310 | ₩3,324 | ₩3,164 | ₩3,164 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,377 | ₩3,417 | ₩3,270 | ₩3,310 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,150 | ₩3,390 | ₩3,150 | ₩3,350 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,150 | ₩3,484 | ₩3,110 | ₩3,124 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,390 | ₩3,390 | ₩3,204 | ₩3,204 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,324 | ₩3,457 | ₩3,257 | ₩3,364 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,350 | ₩3,471 | ₩3,337 | ₩3,364 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,337 | ₩3,471 | ₩3,284 | ₩3,377 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,204 | ₩3,350 | ₩3,190 | ₩3,284 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,310 | ₩3,337 | ₩3,097 | ₩3,230 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,431 | ₩3,457 | ₩3,337 | ₩3,337 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,497 | ₩3,497 | ₩3,337 | ₩3,444 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,524 | ₩3,591 | ₩3,444 | ₩3,524 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,551 | ₩3,604 | ₩3,484 | ₩3,537 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,497 | ₩3,591 | ₩3,444 | ₩3,577 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,417 | ₩3,537 | ₩3,270 | ₩3,524 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,457 | ₩3,497 | ₩3,350 | ₩3,390 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,497 | ₩3,497 | ₩3,257 | ₩3,457 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,431 | ₩3,684 | ₩3,404 | ₩3,524 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,697 | ₩3,711 | ₩3,431 | ₩3,457 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,497 | ₩3,964 | ₩3,404 | ₩3,724 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,390 | ₩3,591 | ₩3,244 | ₩3,471 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,150 | ₩3,417 | ₩3,150 | ₩3,417 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,097 | ₩3,164 | ₩3,030 | ₩3,137 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,190 | ₩3,270 | ₩3,030 | ₩3,150 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,017 | ₩3,270 | ₩3,017 | ₩3,164 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,164 | ₩3,270 | ₩2,990 | ₩3,150 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,190 | ₩3,257 | ₩3,017 | ₩3,230 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,164 | ₩3,190 | ₩3,030 | ₩3,190 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,910 | ₩3,124 | ₩2,910 | ₩3,083 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,803 | ₩2,923 | ₩2,763 | ₩2,897 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,923 | ₩2,923 | ₩2,736 | ₩2,763 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,057 | ₩3,070 | ₩2,910 | ₩2,923 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,164 | ₩3,190 | ₩3,043 | ₩3,083 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,150 | ₩3,324 | ₩3,110 | ₩3,230 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,070 | ₩3,270 | ₩3,070 | ₩3,150 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,217 | ₩3,284 | ₩3,003 | ₩3,070 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,257 | ₩3,404 | ₩3,217 | ₩3,217 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,244 | ₩3,324 | ₩3,164 | ₩3,244 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,284 | ₩3,471 | ₩3,190 | ₩3,204 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,310 | ₩3,444 | ₩3,204 | ₩3,324 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,190 | ₩3,337 | ₩3,030 | ₩3,324 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,230 | ₩3,284 | ₩3,124 | ₩3,190 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,057 | ₩3,257 | ₩2,977 | ₩3,257 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,137 | ₩3,150 | ₩2,977 | ₩3,017 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,164 | ₩3,230 | ₩2,950 | ₩3,204 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,164 | ₩3,190 | ₩2,963 | ₩3,164 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,230 | ₩3,230 | ₩3,030 | ₩3,150 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,350 | ₩3,390 | ₩3,177 | ₩3,270 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,164 | ₩3,471 | ₩2,923 | ₩3,324 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,857 | ₩3,217 | ₩2,857 | ₩3,043 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,710 | ₩2,923 | ₩2,710 | ₩2,830 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,603 | ₩2,750 | ₩2,563 | ₩2,723 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,643 | ₩2,683 | ₩2,576 | ₩2,576 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,536 | ₩2,723 | ₩2,523 | ₩2,643 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,349 | ₩2,550 | ₩2,309 | ₩2,509 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,363 | ₩2,376 | ₩2,269 | ₩2,363 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,523 | ₩2,523 | ₩2,336 | ₩2,336 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,429 | ₩2,616 | ₩2,376 | ₩2,536 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,710 | ₩2,710 | ₩2,416 | ₩2,443 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,683 | ₩2,710 | ₩2,603 | ₩2,683 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,950 | ₩2,950 | ₩2,603 | ₩2,656 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,150 | ₩3,177 | ₩2,883 | ₩2,963 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,350 | ₩3,083 | ₩3,137 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,431 | ₩3,604 | ₩3,270 | ₩3,284 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,751 | ₩3,751 | ₩3,364 | ₩3,457 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,860 | ₩6,127 | ₩5,820 | ₩5,873 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,073 | ₩6,127 | ₩5,820 | ₩5,887 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,087 | ₩6,087 | ₩5,807 | ₩6,073 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,380 | ₩6,407 | ₩5,873 | ₩5,967 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,234 | ₩6,501 | ₩6,207 | ₩6,474 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,407 | ₩6,407 | ₩6,247 | ₩6,274 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,754 | ₩6,874 | ₩6,407 | ₩6,474 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,861 | ₩6,941 | ₩6,581 | ₩6,821 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,954 | ₩7,075 | ₩6,674 | ₩6,981 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,928 | ₩7,008 | ₩6,647 | ₩6,928 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,607 | ₩6,914 | ₩6,487 | ₩6,834 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,607 | ₩6,754 | ₩6,487 | ₩6,607 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,581 | ₩6,808 | ₩6,461 | ₩6,621 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,394 | ₩6,754 | ₩6,220 | ₩6,634 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,287 | ₩6,621 | ₩6,220 | ₩6,461 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,407 | ₩6,567 | ₩6,220 | ₩6,340 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,474 | ₩6,607 | ₩6,274 | ₩6,380 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,821 | ₩6,821 | ₩6,474 | ₩6,474 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,888 | ₩6,888 | ₩6,607 | ₩6,874 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,981 | ₩7,088 | ₩6,874 | ₩6,888 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,248 | ₩7,248 | ₩6,781 | ₩6,888 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,448 | ₩7,622 | ₩7,275 | ₩7,342 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,235 | ₩7,542 | ₩7,235 | ₩7,475 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,755 | ₩7,782 | ₩7,488 | ₩7,568 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,382 | ₩7,862 | ₩7,328 | ₩7,742 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,822 | ₩8,249 | ₩6,995 | ₩7,448 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,115 | ₩7,969 | ₩7,115 | ₩7,822 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,248 | ₩7,248 | ₩6,888 | ₩7,115 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,048 | ₩7,288 | ₩6,928 | ₩7,168 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,302 | ₩7,355 | ₩6,954 | ₩7,048 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,328 | ₩7,662 | ₩7,101 | ₩7,328 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,582 | ₩7,715 | ₩7,101 | ₩7,275 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,649 | ₩7,742 | ₩7,395 | ₩7,609 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,916 | ₩7,916 | ₩7,488 | ₩7,649 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,835 | ₩8,036 | ₩7,675 | ₩7,942 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,276 | ₩8,276 | ₩7,689 | ₩7,702 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,782 | ₩8,383 | ₩7,742 | ₩8,236 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,755 | ₩7,929 | ₩7,568 | ₩7,782 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,528 | ₩7,715 | ₩7,368 | ₩7,702 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,168 | ₩7,689 | ₩7,141 | ₩7,662 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,075 | ₩7,261 | ₩6,981 | ₩7,141 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,567 | ₩7,155 | ₩6,567 | ₩7,088 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,661 | ₩6,661 | ₩6,421 | ₩6,594 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,461 | ₩6,741 | ₩6,314 | ₩6,647 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,781 | ₩6,861 | ₩6,314 | ₩6,434 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,874 | ₩6,874 | ₩6,274 | ₩6,514 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,221 | ₩7,221 | ₩6,808 | ₩6,874 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,687 | ₩7,422 | ₩6,674 | ₩7,168 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,035 | ₩7,155 | ₩6,714 | ₩6,821 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,367 | ₩7,021 | ₩6,367 | ₩7,021 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,394 | ₩6,501 | ₩6,127 | ₩6,287 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,140 | ₩6,581 | ₩6,140 | ₩6,300 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,928 | ₩7,302 | ₩6,194 | ₩6,287 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,435 | ₩8,129 | ₩7,208 | ₩7,235 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,488 | ₩7,595 | ₩7,195 | ₩7,355 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,168 | ₩7,622 | ₩7,141 | ₩7,488 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,901 | ₩7,982 | ₩6,834 | ₩7,115 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,821 | ₩7,141 | ₩6,634 | ₩6,848 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,342 | ₩7,382 | ₩6,808 | ₩6,821 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,647 | ₩7,435 | ₩6,647 | ₩7,328 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,754 | ₩6,914 | ₩6,541 | ₩6,634 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,781 | ₩6,981 | ₩6,607 | ₩6,687 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,314 | ₩7,181 | ₩6,287 | ₩6,741 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,314 | ₩6,474 | ₩6,154 | ₩6,380 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,114 | ₩6,501 | ₩6,087 | ₩6,380 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,047 | ₩6,140 | ₩5,820 | ₩6,100 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,087 | ₩6,234 | ₩5,927 | ₩6,047 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,567 | ₩6,687 | ₩6,033 | ₩6,247 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,394 | ₩6,834 | ₩6,287 | ₩6,567 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,060 | ₩6,554 | ₩5,753 | ₩6,300 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,807 | ₩6,073 | ₩5,646 | ₩6,007 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,913 | ₩6,127 | ₩5,807 | ₩5,913 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,820 | ₩6,140 | ₩5,740 | ₩5,967 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,646 | ₩5,927 | ₩5,540 | ₩5,700 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,353 | ₩5,700 | ₩5,339 | ₩5,620 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,486 | ₩5,540 | ₩5,126 | ₩5,286 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,847 | ₩5,980 | ₩5,540 | ₩5,620 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,807 | ₩6,073 | ₩5,606 | ₩5,900 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,419 | ₩6,127 | ₩5,419 | ₩5,793 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,526 | ₩5,606 | ₩5,299 | ₩5,540 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,233 | ₩5,927 | ₩5,219 | ₩5,606 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,406 | ₩5,540 | ₩5,019 | ₩5,259 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,354 | ₩6,367 | ₩5,379 | ₩5,406 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,554 | ₩6,741 | ₩6,407 | ₩6,434 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,101 | ₩7,115 | ₩6,380 | ₩6,661 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,115 | ₩7,395 | ₩6,954 | ₩7,128 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,714 | ₩7,302 | ₩6,687 | ₩7,115 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,221 | ₩7,355 | ₩6,567 | ₩7,061 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,475 | ₩7,809 | ₩6,554 | ₩7,382 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,651 | ₩10,091 | ₩7,208 | ₩7,462 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,013 | ₩12,013 | ₩10,612 | ₩11,413 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,414 | ₩12,414 | ₩11,413 | ₩12,013 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,415 | ₩13,815 | ₩12,214 | ₩12,414 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,016 | ₩14,616 | ₩13,215 | ₩13,615 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,614 | ₩14,216 | ₩12,013 | ₩13,815 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,215 | ₩13,215 | ₩12,614 | ₩12,814 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,414 | ₩13,215 | ₩11,813 | ₩13,015 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,013 | ₩12,414 | ₩11,813 | ₩12,013 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,215 | ₩13,215 | ₩11,613 | ₩12,013 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,214 | ₩12,814 | ₩11,813 | ₩12,414 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,214 | ₩12,214 | ₩11,413 | ₩11,613 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,614 | ₩12,614 | ₩12,013 | ₩12,013 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,215 | ₩13,415 | ₩12,614 | ₩12,814 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,814 | ₩13,215 | ₩12,414 | ₩13,015 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,215 | ₩13,415 | ₩12,614 | ₩13,015 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,415 | ₩13,615 | ₩12,814 | ₩13,015 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,415 | ₩14,016 | ₩13,215 | ₩13,415 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,214 | ₩13,615 | ₩12,214 | ₩13,215 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,015 | ₩13,015 | ₩12,013 | ₩12,414 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,813 | ₩12,614 | ₩11,813 | ₩12,614 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,013 | ₩12,214 | ₩11,012 | ₩11,813 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,015 | ₩13,015 | ₩12,414 | ₩12,414 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,814 | ₩13,815 | ₩12,814 | ₩13,215 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,615 | ₩13,815 | ₩13,015 | ₩13,215 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,615 | ₩14,016 | ₩13,415 | ₩13,815 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,016 | ₩14,216 | ₩13,415 | ₩13,615 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,616 | ₩15,017 | ₩14,216 | ₩14,416 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,216 | ₩14,817 | ₩14,016 | ₩14,616 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,216 | ₩14,817 | ₩14,016 | ₩14,016 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,817 | ₩15,017 | ₩14,216 | ₩14,216 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,016 | ₩14,817 | ₩14,016 | ₩14,416 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,817 | ₩15,417 | ₩14,016 | ₩14,216 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,620 | ₩18,220 | ₩16,418 | ₩16,619 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,222 | ₩19,822 | ₩17,820 | ₩18,020 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,418 | ₩17,420 | ₩16,018 | ₩17,019 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,618 | ₩16,418 | ₩15,618 | ₩16,218 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,418 | ₩16,418 | ₩15,417 | ₩15,618 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,618 | ₩16,218 | ₩15,417 | ₩16,018 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,817 | ₩15,417 | ₩14,616 | ₩15,217 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,216 | ₩14,817 | ₩14,016 | ₩14,817 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,616 | ₩15,017 | ₩13,615 | ₩14,016 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,818 | ₩16,018 | ₩14,817 | ₩14,817 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,818 | ₩15,818 | ₩15,417 | ₩15,618 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,618 | ₩16,218 | ₩15,417 | ₩15,618 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,217 | ₩15,618 | ₩15,017 | ₩15,417 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,018 | ₩16,418 | ₩15,017 | ₩15,017 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,017 | ₩15,618 | ₩14,817 | ₩15,618 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,217 | ₩16,018 | ₩15,017 | ₩15,017 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,818 | ₩16,018 | ₩15,217 | ₩15,217 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,417 | ₩16,418 | ₩15,417 | ₩15,818 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,218 | ₩17,019 | ₩15,417 | ₩15,818 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,818 | ₩16,418 | ₩15,618 | ₩16,018 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,018 | ₩16,619 | ₩15,417 | ₩16,018 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,619 | ₩17,019 | ₩15,818 | ₩16,218 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,819 | ₩17,019 | ₩16,218 | ₩16,619 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,619 | ₩17,620 | ₩16,619 | ₩16,819 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,018 | ₩16,619 | ₩15,618 | ₩16,418 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,619 | ₩16,819 | ₩16,218 | ₩16,218 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,819 | ₩17,019 | ₩16,619 | ₩16,619 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,219 | ₩17,820 | ₩16,819 | ₩17,019 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,020 | ₩18,220 | ₩17,019 | ₩17,219 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,420 | ₩18,220 | ₩17,420 | ₩17,820 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,420 | ₩18,020 | ₩17,219 | ₩17,620 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,621 | ₩18,821 | ₩17,219 | ₩17,620 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,821 | ₩19,222 | ₩18,621 | ₩18,821 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,621 | ₩19,222 | ₩18,421 | ₩18,821 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,421 | ₩18,821 | ₩18,220 | ₩18,621 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,621 | ₩19,021 | ₩18,020 | ₩18,421 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,422 | ₩19,422 | ₩18,020 | ₩18,421 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,022 | ₩20,423 | ₩19,222 | ₩19,222 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,022 | ₩20,223 | ₩19,622 | ₩20,223 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,223 | ₩20,623 | ₩19,021 | ₩19,622 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,024 | ₩22,025 | ₩20,022 | ₩20,623 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,823 | ₩21,624 | ₩20,623 | ₩21,024 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,423 | ₩21,224 | ₩19,222 | ₩20,623 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,425 | ₩23,026 | ₩20,823 | ₩21,024 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,426 | ₩24,027 | ₩21,024 | ₩21,624 | -7.69% | 16.2만 |
|---|