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 | ₩3,662 | ₩2,833 | ₩3,261 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,288 | ₩3,314 | ₩3,194 | ₩3,234 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,221 | ₩3,328 | ₩3,221 | ₩3,288 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,288 | ₩3,395 | ₩3,248 | ₩3,274 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,181 | ₩3,341 | ₩3,127 | ₩3,274 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,980 | ₩3,181 | ₩2,900 | ₩3,127 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,620 | ₩3,074 | ₩2,620 | ₩3,034 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,660 | ₩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 | ₩2,887 | ₩2,620 | ₩2,660 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,553 | ₩2,726 | ₩2,432 | ₩2,620 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,753 | ₩2,767 | ₩2,526 | ₩2,539 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,873 | ₩2,967 | ₩2,740 | ₩2,740 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,007 | ₩3,020 | ₩2,873 | ₩2,914 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,007 | ₩3,248 | ₩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 | ₩3,181 | ₩2,967 | ₩2,967 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,234 | ₩3,248 | ₩3,167 | ₩3,208 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,194 | ₩3,314 | ₩3,194 | ₩3,234 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,314 | ₩3,328 | ₩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 | ₩3,395 | ₩3,154 | ₩3,355 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,154 | ₩3,488 | ₩3,114 | ₩3,127 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,395 | ₩3,395 | ₩3,208 | ₩3,208 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,328 | ₩3,461 | ₩3,261 | ₩3,368 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,355 | ₩3,475 | ₩3,341 | ₩3,368 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,341 | ₩3,475 | ₩3,288 | ₩3,381 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,208 | ₩3,355 | ₩3,194 | ₩3,288 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,314 | ₩3,341 | ₩3,101 | ₩3,234 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,435 | ₩3,461 | ₩3,341 | ₩3,341 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,502 | ₩3,502 | ₩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 | ₩3,542 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,502 | ₩3,595 | ₩3,448 | ₩3,582 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,421 | ₩3,542 | ₩3,274 | ₩3,528 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,461 | ₩3,502 | ₩3,355 | ₩3,395 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,502 | ₩3,502 | ₩3,261 | ₩3,461 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,435 | ₩3,689 | ₩3,408 | ₩3,528 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,702 | ₩3,715 | ₩3,435 | ₩3,461 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,502 | ₩3,969 | ₩3,408 | ₩3,729 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,395 | ₩3,595 | ₩3,248 | ₩3,475 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,154 | ₩3,421 | ₩3,154 | ₩3,421 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,101 | ₩3,167 | ₩3,034 | ₩3,141 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,194 | ₩3,274 | ₩3,034 | ₩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 | ₩2,994 | ₩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 | ₩3,034 | ₩3,194 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,914 | ₩3,127 | ₩2,914 | ₩3,087 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,807 | ₩2,927 | ₩2,767 | ₩2,900 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,927 | ₩2,927 | ₩2,740 | ₩2,767 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,061 | ₩3,074 | ₩2,914 | ₩2,927 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,167 | ₩3,194 | ₩3,047 | ₩3,087 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,154 | ₩3,328 | ₩3,114 | ₩3,234 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,074 | ₩3,274 | ₩3,074 | ₩3,154 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,221 | ₩3,288 | ₩3,007 | ₩3,074 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,261 | ₩3,408 | ₩3,221 | ₩3,221 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,248 | ₩3,328 | ₩3,167 | ₩3,248 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,288 | ₩3,475 | ₩3,194 | ₩3,208 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,314 | ₩3,448 | ₩3,208 | ₩3,328 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,194 | ₩3,341 | ₩3,034 | ₩3,328 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,234 | ₩3,288 | ₩3,127 | ₩3,194 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,061 | ₩3,261 | ₩2,980 | ₩3,261 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,141 | ₩3,154 | ₩2,980 | ₩3,020 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,167 | ₩3,234 | ₩2,954 | ₩3,208 | +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 | ₩3,034 | ₩3,154 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,355 | ₩3,395 | ₩3,181 | ₩3,274 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,167 | ₩3,475 | ₩2,927 | ₩3,328 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,860 | ₩3,221 | ₩2,860 | ₩3,047 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,713 | ₩2,927 | ₩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 | ₩2,553 | ₩2,312 | ₩2,513 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,366 | ₩2,379 | ₩2,272 | ₩2,366 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,526 | ₩2,526 | ₩2,339 | ₩2,339 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,432 | ₩2,620 | ₩2,379 | ₩2,539 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,713 | ₩2,713 | ₩2,419 | ₩2,446 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,686 | ₩2,713 | ₩2,606 | ₩2,686 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,954 | ₩2,954 | ₩2,606 | ₩2,660 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,154 | ₩3,181 | ₩2,887 | ₩2,967 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,355 | ₩3,355 | ₩3,087 | ₩3,141 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,435 | ₩3,608 | ₩3,274 | ₩3,288 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,756 | ₩3,756 | ₩3,368 | ₩3,461 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,867 | ₩6,134 | ₩5,827 | ₩5,881 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,081 | ₩6,134 | ₩5,827 | ₩5,894 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,094 | ₩6,094 | ₩5,814 | ₩6,081 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,388 | ₩6,415 | ₩5,881 | ₩5,974 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,241 | ₩6,509 | ₩6,215 | ₩6,482 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,415 | ₩6,415 | ₩6,255 | ₩6,281 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,763 | ₩6,883 | ₩6,415 | ₩6,482 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,870 | ₩6,950 | ₩6,589 | ₩6,829 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,963 | ₩7,083 | ₩6,682 | ₩6,990 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,936 | ₩7,017 | ₩6,656 | ₩6,936 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,616 | ₩6,923 | ₩6,495 | ₩6,843 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,616 | ₩6,763 | ₩6,495 | ₩6,616 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,589 | ₩6,816 | ₩6,469 | ₩6,629 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,402 | ₩6,763 | ₩6,228 | ₩6,642 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,295 | ₩6,629 | ₩6,228 | ₩6,469 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,415 | ₩6,575 | ₩6,228 | ₩6,348 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,482 | ₩6,616 | ₩6,281 | ₩6,388 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,829 | ₩6,829 | ₩6,482 | ₩6,482 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,896 | ₩6,896 | ₩6,616 | ₩6,883 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,990 | ₩7,097 | ₩6,883 | ₩6,896 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,257 | ₩7,257 | ₩6,789 | ₩6,896 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,458 | ₩7,631 | ₩7,284 | ₩7,351 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,244 | ₩7,551 | ₩7,244 | ₩7,484 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,765 | ₩7,792 | ₩7,498 | ₩7,578 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,391 | ₩7,872 | ₩7,337 | ₩7,752 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,832 | ₩8,259 | ₩7,003 | ₩7,458 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,123 | ₩7,979 | ₩7,123 | ₩7,832 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,257 | ₩7,257 | ₩6,896 | ₩7,123 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,057 | ₩7,297 | ₩6,936 | ₩7,177 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,311 | ₩7,364 | ₩6,963 | ₩7,057 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,337 | ₩7,671 | ₩7,110 | ₩7,337 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,591 | ₩7,725 | ₩7,110 | ₩7,284 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,658 | ₩7,752 | ₩7,404 | ₩7,618 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,925 | ₩7,925 | ₩7,498 | ₩7,658 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,845 | ₩8,046 | ₩7,685 | ₩7,952 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,286 | ₩8,286 | ₩7,698 | ₩7,711 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,792 | ₩8,393 | ₩7,752 | ₩8,246 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,765 | ₩7,939 | ₩7,578 | ₩7,792 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,538 | ₩7,725 | ₩7,377 | ₩7,711 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,177 | ₩7,698 | ₩7,150 | ₩7,671 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,083 | ₩7,270 | ₩6,990 | ₩7,150 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,575 | ₩7,164 | ₩6,575 | ₩7,097 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,669 | ₩6,669 | ₩6,428 | ₩6,602 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,469 | ₩6,749 | ₩6,322 | ₩6,656 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,789 | ₩6,870 | ₩6,322 | ₩6,442 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,883 | ₩6,883 | ₩6,281 | ₩6,522 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,230 | ₩7,230 | ₩6,816 | ₩6,883 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,696 | ₩7,431 | ₩6,682 | ₩7,177 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,043 | ₩7,164 | ₩6,722 | ₩6,829 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,375 | ₩7,030 | ₩6,375 | ₩7,030 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,402 | ₩6,509 | ₩6,134 | ₩6,295 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,148 | ₩6,589 | ₩6,148 | ₩6,308 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,936 | ₩7,311 | ₩6,201 | ₩6,295 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,444 | ₩8,139 | ₩7,217 | ₩7,244 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,498 | ₩7,605 | ₩7,204 | ₩7,364 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,177 | ₩7,631 | ₩7,150 | ₩7,498 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,910 | ₩7,992 | ₩6,843 | ₩7,123 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,829 | ₩7,150 | ₩6,642 | ₩6,856 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,351 | ₩7,391 | ₩6,816 | ₩6,829 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,656 | ₩7,444 | ₩6,656 | ₩7,337 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,763 | ₩6,923 | ₩6,549 | ₩6,642 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,789 | ₩6,990 | ₩6,616 | ₩6,696 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,322 | ₩7,190 | ₩6,295 | ₩6,749 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,322 | ₩6,482 | ₩6,161 | ₩6,388 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,121 | ₩6,509 | ₩6,094 | ₩6,388 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,054 | ₩6,148 | ₩5,827 | ₩6,108 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,094 | ₩6,241 | ₩5,934 | ₩6,054 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,575 | ₩6,696 | ₩6,041 | ₩6,255 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,402 | ₩6,843 | ₩6,295 | ₩6,575 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,068 | ₩6,562 | ₩5,760 | ₩6,308 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,814 | ₩6,081 | ₩5,653 | ₩6,014 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,921 | ₩6,134 | ₩5,814 | ₩5,921 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,827 | ₩6,148 | ₩5,747 | ₩5,974 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,653 | ₩5,934 | ₩5,546 | ₩5,707 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,359 | ₩5,707 | ₩5,346 | ₩5,627 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,493 | ₩5,546 | ₩5,132 | ₩5,292 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,854 | ₩5,987 | ₩5,546 | ₩5,627 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,814 | ₩6,081 | ₩5,613 | ₩5,907 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,426 | ₩6,134 | ₩5,426 | ₩5,800 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,533 | ₩5,613 | ₩5,306 | ₩5,546 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,239 | ₩5,934 | ₩5,226 | ₩5,613 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,413 | ₩5,546 | ₩5,025 | ₩5,266 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,362 | ₩6,375 | ₩5,386 | ₩5,413 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,562 | ₩6,749 | ₩6,415 | ₩6,442 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,110 | ₩7,123 | ₩6,388 | ₩6,669 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,123 | ₩7,404 | ₩6,963 | ₩7,137 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,722 | ₩7,311 | ₩6,696 | ₩7,123 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,230 | ₩7,364 | ₩6,575 | ₩7,070 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,484 | ₩7,818 | ₩6,562 | ₩7,391 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,663 | ₩10,104 | ₩7,217 | ₩7,471 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,028 | ₩12,028 | ₩10,625 | ₩11,427 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,429 | ₩12,429 | ₩11,427 | ₩12,028 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,432 | ₩13,833 | ₩12,229 | ₩12,429 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,033 | ₩14,634 | ₩13,231 | ₩13,632 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,630 | ₩14,234 | ₩12,028 | ₩13,833 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,231 | ₩13,231 | ₩12,630 | ₩12,830 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,429 | ₩13,231 | ₩11,828 | ₩13,031 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,028 | ₩12,429 | ₩11,828 | ₩12,028 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,231 | ₩13,231 | ₩11,627 | ₩12,028 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,229 | ₩12,830 | ₩11,828 | ₩12,429 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,229 | ₩12,229 | ₩11,427 | ₩11,627 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,630 | ₩12,630 | ₩12,028 | ₩12,028 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,231 | ₩13,432 | ₩12,630 | ₩12,830 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,830 | ₩13,231 | ₩12,429 | ₩13,031 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,231 | ₩13,432 | ₩12,630 | ₩13,031 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,432 | ₩13,632 | ₩12,830 | ₩13,031 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,432 | ₩14,033 | ₩13,231 | ₩13,432 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,229 | ₩13,632 | ₩12,229 | ₩13,231 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,031 | ₩13,031 | ₩12,028 | ₩12,429 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,828 | ₩12,630 | ₩11,828 | ₩12,630 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,028 | ₩12,229 | ₩11,026 | ₩11,828 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,031 | ₩13,031 | ₩12,429 | ₩12,429 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,830 | ₩13,833 | ₩12,830 | ₩13,231 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,632 | ₩13,833 | ₩13,031 | ₩13,231 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,632 | ₩14,033 | ₩13,432 | ₩13,833 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,033 | ₩14,234 | ₩13,432 | ₩13,632 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,634 | ₩15,035 | ₩14,234 | ₩14,434 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,234 | ₩14,835 | ₩14,033 | ₩14,634 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,234 | ₩14,835 | ₩14,033 | ₩14,033 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,835 | ₩15,035 | ₩14,234 | ₩14,234 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,033 | ₩14,835 | ₩14,033 | ₩14,434 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,835 | ₩15,436 | ₩14,033 | ₩14,234 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,642 | ₩18,243 | ₩16,439 | ₩16,639 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,245 | ₩19,847 | ₩17,842 | ₩18,042 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,439 | ₩17,441 | ₩16,038 | ₩17,040 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,637 | ₩16,439 | ₩15,637 | ₩16,238 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,439 | ₩16,439 | ₩15,436 | ₩15,637 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,637 | ₩16,238 | ₩15,436 | ₩16,038 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,835 | ₩15,436 | ₩14,634 | ₩15,236 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,234 | ₩14,835 | ₩14,033 | ₩14,835 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,634 | ₩15,035 | ₩13,632 | ₩14,033 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,837 | ₩16,038 | ₩14,835 | ₩14,835 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,837 | ₩15,837 | ₩15,436 | ₩15,637 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,637 | ₩16,238 | ₩15,436 | ₩15,637 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,236 | ₩15,637 | ₩15,035 | ₩15,436 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,038 | ₩16,439 | ₩15,035 | ₩15,035 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,035 | ₩15,637 | ₩14,835 | ₩15,637 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,236 | ₩16,038 | ₩15,035 | ₩15,035 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,837 | ₩16,038 | ₩15,236 | ₩15,236 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,436 | ₩16,439 | ₩15,436 | ₩15,837 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,238 | ₩17,040 | ₩15,436 | ₩15,837 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,837 | ₩16,439 | ₩15,637 | ₩16,038 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,038 | ₩16,639 | ₩15,436 | ₩16,038 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,639 | ₩17,040 | ₩15,837 | ₩16,238 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,840 | ₩17,040 | ₩16,238 | ₩16,639 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,639 | ₩17,642 | ₩16,639 | ₩16,840 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,038 | ₩16,639 | ₩15,637 | ₩16,439 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,639 | ₩16,840 | ₩16,238 | ₩16,238 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,840 | ₩17,040 | ₩16,639 | ₩16,639 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,241 | ₩17,842 | ₩16,840 | ₩17,040 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,042 | ₩18,243 | ₩17,040 | ₩17,241 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,441 | ₩18,243 | ₩17,441 | ₩17,842 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,441 | ₩18,042 | ₩17,241 | ₩17,642 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,644 | ₩18,844 | ₩17,241 | ₩17,642 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,844 | ₩19,245 | ₩18,644 | ₩18,844 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,644 | ₩19,245 | ₩18,443 | ₩18,844 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,443 | ₩18,844 | ₩18,243 | ₩18,644 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,644 | ₩19,045 | ₩18,042 | ₩18,443 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,446 | ₩19,446 | ₩18,042 | ₩18,443 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,047 | ₩20,448 | ₩19,245 | ₩19,245 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,047 | ₩20,248 | ₩19,646 | ₩20,248 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,248 | ₩20,649 | ₩19,045 | ₩19,646 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,050 | ₩22,052 | ₩20,047 | ₩20,649 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,849 | ₩21,651 | ₩20,649 | ₩21,050 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,448 | ₩21,250 | ₩19,245 | ₩20,649 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,453 | ₩23,054 | ₩20,849 | ₩21,050 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,455 | ₩24,057 | ₩21,050 | ₩21,651 | -7.69% | 16.2만 |
|---|