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 | ₩3,276 | ₩3,664 | ₩2,835 | ₩3,263 | -0.41% | 26.6만 |
| 2026.10.08 | ₩3,290 | ₩3,316 | ₩3,196 | ₩3,236 | -1.63% | 10.1만 |
| 2026.10.07 | ₩3,223 | ₩3,330 | ₩3,223 | ₩3,290 | +2.07% | 1.9만 |
| 2026.10.06 | ₩3,290 | ₩3,397 | ₩3,250 | ₩3,276 | -0.41% | 5.5만 |
| 2026.10.05 | ₩3,183 | ₩3,343 | ₩3,129 | ₩3,276 | +2.94% | 5.3만 |
| 2026.10.02 | ₩2,982 | ₩3,183 | ₩2,902 | ₩3,129 | +4.93% | 7.4만 |
| 2026.10.01 | ₩2,621 | ₩3,076 | ₩2,621 | ₩3,036 | +15.82% | 11.3만 |
| 2026.09.30 | ₩2,661 | ₩2,875 | ₩2,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,608 |
| -2.01% |
| 6.8만 |
| 2026.09.29 | ₩2,755 | ₩2,889 | ₩2,621 | ₩2,661 | -3.40% | 8.3만 |
|---|
| 2026.09.28 | ₩2,554 | ₩2,728 | ₩2,434 | ₩2,621 | +2.62% | 15.3만 |
|---|
| 2026.09.25 | ₩2,755 | ₩2,768 | ₩2,527 | ₩2,541 | -7.77% | 7.8만 |
|---|
| 2026.09.24 | ₩2,875 | ₩2,969 | ₩2,741 | ₩2,741 | -4.65% | 3.7만 |
|---|
| 2026.09.23 | ₩3,009 | ₩3,022 | ₩2,875 | ₩2,915 | -3.11% | 3.7만 |
|---|
| 2026.09.22 | ₩3,009 | ₩3,250 | ₩3,009 | ₩3,022 | +0.44% | 13만 |
|---|
| 2026.09.21 | ₩3,009 | ₩3,196 | ₩3,009 | ₩3,009 | 0.00% | 6.7만 |
|---|
| 2026.09.18 | ₩3,169 | ₩3,183 | ₩2,969 | ₩2,969 | -6.33% | 4만 |
|---|
| 2026.09.17 | ₩3,236 | ₩3,250 | ₩3,169 | ₩3,209 | -0.83% | 3.3만 |
|---|
| 2026.09.16 | ₩3,196 | ₩3,316 | ₩3,196 | ₩3,236 | +1.26% | 4.6만 |
|---|
| 2026.09.15 | ₩3,316 | ₩3,330 | ₩3,169 | ₩3,169 | -4.44% | 4.4만 |
|---|
| 2026.09.14 | ₩3,383 | ₩3,423 | ₩3,276 | ₩3,316 | -1.98% | 3.5만 |
|---|
| 2026.09.11 | ₩3,156 | ₩3,397 | ₩3,156 | ₩3,357 | +6.36% | 5.9만 |
|---|
| 2026.09.10 | ₩3,156 | ₩3,490 | ₩3,116 | ₩3,129 | -0.85% | 4.7만 |
|---|
| 2026.09.09 | ₩3,397 | ₩3,397 | ₩3,209 | ₩3,209 | -5.51% | 2.5만 |
|---|
| 2026.09.08 | ₩3,330 | ₩3,464 | ₩3,263 | ₩3,370 | +1.20% | 4.1만 |
|---|
| 2026.09.04 | ₩3,357 | ₩3,477 | ₩3,343 | ₩3,370 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩3,343 | ₩3,477 | ₩3,290 | ₩3,383 | +1.20% | 5.7만 |
|---|
| 2026.09.02 | ₩3,209 | ₩3,357 | ₩3,196 | ₩3,290 | +2.50% | 4.5만 |
|---|
| 2026.09.01 | ₩3,316 | ₩3,343 | ₩3,102 | ₩3,236 | -2.42% | 9.2만 |
|---|
| 2026.08.31 | ₩3,437 | ₩3,464 | ₩3,343 | ₩3,343 | -2.72% | 5.3만 |
|---|
| 2026.08.28 | ₩3,504 | ₩3,504 | ₩3,343 | ₩3,450 | -1.53% | 4.8만 |
|---|
| 2026.08.27 | ₩3,530 | ₩3,597 | ₩3,450 | ₩3,530 | 0.00% | 2.3만 |
|---|
| 2026.08.26 | ₩3,557 | ₩3,611 | ₩3,490 | ₩3,544 | -0.38% | 2.6만 |
|---|
| 2026.08.25 | ₩3,504 | ₩3,597 | ₩3,450 | ₩3,584 | +2.29% | 5만 |
|---|
| 2026.08.24 | ₩3,423 | ₩3,544 | ₩3,276 | ₩3,530 | +3.13% | 5.7만 |
|---|
| 2026.08.21 | ₩3,464 | ₩3,504 | ₩3,357 | ₩3,397 | -1.93% | 2.6만 |
|---|
| 2026.08.20 | ₩3,504 | ₩3,504 | ₩3,263 | ₩3,464 | -1.15% | 7.1만 |
|---|
| 2026.08.19 | ₩3,437 | ₩3,691 | ₩3,410 | ₩3,530 | +2.72% | 6.2만 |
|---|
| 2026.08.18 | ₩3,704 | ₩3,718 | ₩3,437 | ₩3,464 | -6.50% | 5.8만 |
|---|
| 2026.08.17 | ₩3,504 | ₩3,972 | ₩3,410 | ₩3,731 | +6.49% | 19.2만 |
|---|
| 2026.08.14 | ₩3,397 | ₩3,597 | ₩3,250 | ₩3,477 | +2.36% | 9.6만 |
|---|
| 2026.08.13 | ₩3,156 | ₩3,423 | ₩3,156 | ₩3,423 | +8.47% | 8.3만 |
|---|
| 2026.08.12 | ₩3,102 | ₩3,169 | ₩3,036 | ₩3,143 | +1.29% | 3.1만 |
|---|
| 2026.08.11 | ₩3,196 | ₩3,276 | ₩3,036 | ₩3,156 | -1.26% | 5.7만 |
|---|
| 2026.08.10 | ₩3,022 | ₩3,276 | ₩3,022 | ₩3,169 | +4.87% | 6.9만 |
|---|
| 2026.08.07 | ₩3,169 | ₩3,276 | ₩2,996 | ₩3,156 | -0.42% | 7.8만 |
|---|
| 2026.08.06 | ₩3,196 | ₩3,263 | ₩3,022 | ₩3,236 | +1.26% | 3.1만 |
|---|
| 2026.08.05 | ₩3,169 | ₩3,196 | ₩3,036 | ₩3,196 | +0.84% | 3.7만 |
|---|
| 2026.08.04 | ₩2,915 | ₩3,129 | ₩2,915 | ₩3,089 | +5.96% | 5.5만 |
|---|
| 2026.08.03 | ₩2,808 | ₩2,929 | ₩2,768 | ₩2,902 | +3.33% | 2.4만 |
|---|
| 2026.07.31 | ₩2,929 | ₩2,929 | ₩2,741 | ₩2,768 | -5.48% | 7.9만 |
|---|
| 2026.07.30 | ₩3,062 | ₩3,076 | ₩2,915 | ₩2,929 | -4.37% | 3.2만 |
|---|
| 2026.07.29 | ₩3,169 | ₩3,196 | ₩3,049 | ₩3,089 | -2.53% | 4.1만 |
|---|
| 2026.07.28 | ₩3,156 | ₩3,330 | ₩3,116 | ₩3,236 | +2.54% | 4.6만 |
|---|
| 2026.07.27 | ₩3,076 | ₩3,276 | ₩3,076 | ₩3,156 | +2.61% | 3.7만 |
|---|
| 2026.07.24 | ₩3,223 | ₩3,290 | ₩3,009 | ₩3,076 | -4.56% | 4.1만 |
|---|
| 2026.07.23 | ₩3,263 | ₩3,410 | ₩3,223 | ₩3,223 | -1.23% | 3.7만 |
|---|
| 2026.07.22 | ₩3,250 | ₩3,330 | ₩3,169 | ₩3,250 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩3,290 | ₩3,477 | ₩3,196 | ₩3,209 | -2.44% | 10.6만 |
|---|
| 2026.07.20 | ₩3,316 | ₩3,450 | ₩3,209 | ₩3,330 | +0.40% | 11.7만 |
|---|
| 2026.07.17 | ₩3,196 | ₩3,343 | ₩3,036 | ₩3,330 | +4.18% | 4.8만 |
|---|
| 2026.07.16 | ₩3,236 | ₩3,290 | ₩3,129 | ₩3,196 | -1.24% | 6.9만 |
|---|
| 2026.07.15 | ₩3,062 | ₩3,263 | ₩2,982 | ₩3,263 | +6.55% | 9.7만 |
|---|
| 2026.07.14 | ₩3,143 | ₩3,156 | ₩2,982 | ₩3,022 | -3.83% | 15.8만 |
|---|
| 2026.07.13 | ₩3,169 | ₩3,236 | ₩2,955 | ₩3,209 | +1.27% | 17.8만 |
|---|
| 2026.07.10 | ₩3,169 | ₩3,196 | ₩2,969 | ₩3,169 | 0.00% | 6.6만 |
|---|
| 2026.07.09 | ₩3,236 | ₩3,236 | ₩3,036 | ₩3,156 | -2.48% | 14.4만 |
|---|
| 2026.07.08 | ₩3,357 | ₩3,397 | ₩3,183 | ₩3,276 | -2.39% | 12.8만 |
|---|
| 2026.07.07 | ₩3,169 | ₩3,477 | ₩2,929 | ₩3,330 | +5.06% | 42.6만 |
|---|
| 2026.07.06 | ₩2,862 | ₩3,223 | ₩2,862 | ₩3,049 | +6.54% | 22.9만 |
|---|
| 2026.07.02 | ₩2,715 | ₩2,929 | ₩2,715 | ₩2,835 | +4.43% | 11.7만 |
|---|
| 2026.07.01 | ₩2,608 | ₩2,755 | ₩2,568 | ₩2,728 | +4.62% | 14.4만 |
|---|
| 2026.06.30 | ₩2,648 | ₩2,688 | ₩2,581 | ₩2,581 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩2,541 | ₩2,728 | ₩2,527 | ₩2,648 | +4.21% | 18.2만 |
|---|
| 2026.06.26 | ₩2,354 | ₩2,554 | ₩2,313 | ₩2,514 | +6.82% | 37.8만 |
|---|
| 2026.06.25 | ₩2,367 | ₩2,380 | ₩2,273 | ₩2,367 | 0.00% | 14.4만 |
|---|
| 2026.06.24 | ₩2,527 | ₩2,527 | ₩2,340 | ₩2,340 | -7.41% | 30.4만 |
|---|
| 2026.06.23 | ₩2,434 | ₩2,621 | ₩2,380 | ₩2,541 | +4.40% | 53.5만 |
|---|
| 2026.06.22 | ₩2,715 | ₩2,715 | ₩2,420 | ₩2,447 | -9.85% | 47만 |
|---|
| 2026.06.18 | ₩2,688 | ₩2,715 | ₩2,608 | ₩2,688 | 0.00% | 19.4만 |
|---|
| 2026.06.17 | ₩2,955 | ₩2,955 | ₩2,608 | ₩2,661 | -9.95% | 69.7만 |
|---|
| 2026.06.16 | ₩3,156 | ₩3,183 | ₩2,889 | ₩2,969 | -5.93% | 31만 |
|---|
| 2026.06.15 | ₩3,357 | ₩3,357 | ₩3,089 | ₩3,143 | -6.37% | 47.7만 |
|---|
| 2026.06.12 | ₩3,437 | ₩3,611 | ₩3,276 | ₩3,290 | -4.28% | 64.4만 |
|---|
| 2026.06.11 | ₩3,758 | ₩3,758 | ₩3,370 | ₩3,464 | -7.83% | 142만 |
|---|
| 2026.06.10 | ₩5,871 | ₩6,138 | ₩5,831 | ₩5,884 | +0.23% | 3만 |
|---|
| 2026.06.09 | ₩6,085 | ₩6,138 | ₩5,831 | ₩5,897 | -3.08% | 5.4만 |
|---|
| 2026.06.08 | ₩6,098 | ₩6,098 | ₩5,817 | ₩6,085 | -0.22% | 3.6만 |
|---|
| 2026.06.05 | ₩6,392 | ₩6,419 | ₩5,884 | ₩5,978 | -6.49% | 8.1만 |
|---|
| 2026.06.04 | ₩6,245 | ₩6,513 | ₩6,218 | ₩6,486 | +3.85% | 4.7만 |
|---|
| 2026.06.03 | ₩6,419 | ₩6,419 | ₩6,258 | ₩6,285 | -2.08% | 4.5만 |
|---|
| 2026.06.02 | ₩6,767 | ₩6,887 | ₩6,419 | ₩6,486 | -4.15% | 7.8만 |
|---|
| 2026.06.01 | ₩6,874 | ₩6,954 | ₩6,593 | ₩6,834 | -0.58% | 5.9만 |
|---|
| 2026.05.29 | ₩6,967 | ₩7,088 | ₩6,686 | ₩6,994 | +0.38% | 4.3만 |
|---|
| 2026.05.28 | ₩6,940 | ₩7,021 | ₩6,660 | ₩6,940 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩6,620 | ₩6,927 | ₩6,499 | ₩6,847 | +3.43% | 4만 |
|---|
| 2026.05.26 | ₩6,620 | ₩6,767 | ₩6,499 | ₩6,620 | 0.00% | 3만 |
|---|
| 2026.05.22 | ₩6,593 | ₩6,820 | ₩6,472 | ₩6,633 | +0.61% | 2.8만 |
|---|
| 2026.05.21 | ₩6,406 | ₩6,767 | ₩6,232 | ₩6,646 | +3.76% | 5.5만 |
|---|
| 2026.05.20 | ₩6,299 | ₩6,633 | ₩6,232 | ₩6,472 | +2.76% | 3.9만 |
|---|
| 2026.05.19 | ₩6,419 | ₩6,579 | ₩6,232 | ₩6,352 | -1.04% | 5.1만 |
|---|
| 2026.05.18 | ₩6,486 | ₩6,620 | ₩6,285 | ₩6,392 | -1.44% | 4.3만 |
|---|
| 2026.05.15 | ₩6,834 | ₩6,834 | ₩6,486 | ₩6,486 | -5.09% | 4.6만 |
|---|
| 2026.05.14 | ₩6,900 | ₩6,900 | ₩6,620 | ₩6,887 | -0.19% | 3만 |
|---|
| 2026.05.13 | ₩6,994 | ₩7,101 | ₩6,887 | ₩6,900 | -1.34% | 3.2만 |
|---|
| 2026.05.12 | ₩7,261 | ₩7,261 | ₩6,793 | ₩6,900 | -4.97% | 6만 |
|---|
| 2026.05.11 | ₩7,462 | ₩7,636 | ₩7,288 | ₩7,355 | -1.43% | 3.8만 |
|---|
| 2026.05.08 | ₩7,248 | ₩7,556 | ₩7,248 | ₩7,489 | +3.32% | 3.1만 |
|---|
| 2026.05.07 | ₩7,770 | ₩7,796 | ₩7,502 | ₩7,582 | -2.41% | 4.8만 |
|---|
| 2026.05.06 | ₩7,395 | ₩7,877 | ₩7,342 | ₩7,756 | +4.88% | 6만 |
|---|
| 2026.05.05 | ₩7,836 | ₩8,264 | ₩7,007 | ₩7,462 | -4.78% | 19.9만 |
|---|
| 2026.05.04 | ₩7,128 | ₩7,984 | ₩7,128 | ₩7,836 | +9.94% | 9.8만 |
|---|
| 2026.05.01 | ₩7,261 | ₩7,261 | ₩6,900 | ₩7,128 | -1.84% | 3.6만 |
|---|
| 2026.04.30 | ₩7,061 | ₩7,302 | ₩6,940 | ₩7,181 | +1.70% | 2.5만 |
|---|
| 2026.04.29 | ₩7,315 | ₩7,368 | ₩6,967 | ₩7,061 | -3.47% | 2.9만 |
|---|
| 2026.04.28 | ₩7,342 | ₩7,676 | ₩7,114 | ₩7,342 | 0.00% | 3만 |
|---|
| 2026.04.27 | ₩7,596 | ₩7,729 | ₩7,114 | ₩7,288 | -4.05% | 3.7만 |
|---|
| 2026.04.24 | ₩7,663 | ₩7,756 | ₩7,409 | ₩7,622 | -0.52% | 4.3만 |
|---|
| 2026.04.23 | ₩7,930 | ₩7,930 | ₩7,502 | ₩7,663 | -3.37% | 3.9만 |
|---|
| 2026.04.22 | ₩7,850 | ₩8,050 | ₩7,689 | ₩7,957 | +1.36% | 4만 |
|---|
| 2026.04.21 | ₩8,291 | ₩8,291 | ₩7,703 | ₩7,716 | -6.94% | 9.1만 |
|---|
| 2026.04.20 | ₩7,796 | ₩8,398 | ₩7,756 | ₩8,251 | +5.83% | 12.8만 |
|---|
| 2026.04.17 | ₩7,770 | ₩7,943 | ₩7,582 | ₩7,796 | +0.34% | 5.5만 |
|---|
| 2026.04.16 | ₩7,542 | ₩7,729 | ₩7,382 | ₩7,716 | +2.30% | 3.4만 |
|---|
| 2026.04.15 | ₩7,181 | ₩7,703 | ₩7,154 | ₩7,676 | +6.89% | 10만 |
|---|
| 2026.04.14 | ₩7,088 | ₩7,275 | ₩6,994 | ₩7,154 | +0.94% | 3.6만 |
|---|
| 2026.04.13 | ₩6,579 | ₩7,168 | ₩6,579 | ₩7,101 | +7.93% | 7.1만 |
|---|
| 2026.04.10 | ₩6,673 | ₩6,673 | ₩6,432 | ₩6,606 | -1.00% | 3만 |
|---|
| 2026.04.09 | ₩6,472 | ₩6,753 | ₩6,325 | ₩6,660 | +2.89% | 4.3만 |
|---|
| 2026.04.08 | ₩6,793 | ₩6,874 | ₩6,325 | ₩6,446 | -5.12% | 7.7만 |
|---|
| 2026.04.07 | ₩6,887 | ₩6,887 | ₩6,285 | ₩6,526 | -5.24% | 8.2만 |
|---|
| 2026.04.06 | ₩7,235 | ₩7,235 | ₩6,820 | ₩6,887 | -4.81% | 5.5만 |
|---|
| 2026.04.02 | ₩6,700 | ₩7,435 | ₩6,686 | ₩7,181 | +7.19% | 7.2만 |
|---|
| 2026.04.01 | ₩7,047 | ₩7,168 | ₩6,727 | ₩6,834 | -3.04% | 6.3만 |
|---|
| 2026.03.31 | ₩6,379 | ₩7,034 | ₩6,379 | ₩7,034 | +10.27% | 4.3만 |
|---|
| 2026.03.30 | ₩6,406 | ₩6,513 | ₩6,138 | ₩6,299 | -1.67% | 3.9만 |
|---|
| 2026.03.27 | ₩6,151 | ₩6,593 | ₩6,151 | ₩6,312 | +2.61% | 6.5만 |
|---|
| 2026.03.26 | ₩6,940 | ₩7,315 | ₩6,205 | ₩6,299 | -9.25% | 12.4만 |
|---|
| 2026.03.25 | ₩7,449 | ₩8,144 | ₩7,221 | ₩7,248 | -2.69% | 13만 |
|---|
| 2026.03.24 | ₩7,502 | ₩7,609 | ₩7,208 | ₩7,368 | -1.78% | 4.1만 |
|---|
| 2026.03.23 | ₩7,181 | ₩7,636 | ₩7,154 | ₩7,502 | +4.47% | 6.6만 |
|---|
| 2026.03.20 | ₩6,914 | ₩7,997 | ₩6,847 | ₩7,128 | +3.09% | 16만 |
|---|
| 2026.03.19 | ₩6,834 | ₩7,154 | ₩6,646 | ₩6,860 | +0.39% | 6.6만 |
|---|
| 2026.03.18 | ₩7,355 | ₩7,395 | ₩6,820 | ₩6,834 | -7.09% | 4.7만 |
|---|
| 2026.03.17 | ₩6,660 | ₩7,449 | ₩6,660 | ₩7,342 | +10.24% | 6.5만 |
|---|
| 2026.03.16 | ₩6,767 | ₩6,927 | ₩6,553 | ₩6,646 | -1.78% | 3.9만 |
|---|
| 2026.03.13 | ₩6,793 | ₩6,994 | ₩6,620 | ₩6,700 | -1.38% | 10.6만 |
|---|
| 2026.03.12 | ₩6,325 | ₩7,195 | ₩6,299 | ₩6,753 | +6.77% | 14.7만 |
|---|
| 2026.03.11 | ₩6,325 | ₩6,486 | ₩6,165 | ₩6,392 | +1.06% | 4.3만 |
|---|
| 2026.03.10 | ₩6,125 | ₩6,513 | ₩6,098 | ₩6,392 | +4.37% | 12.5만 |
|---|
| 2026.03.09 | ₩6,058 | ₩6,151 | ₩5,831 | ₩6,111 | +0.88% | 13만 |
|---|
| 2026.03.06 | ₩6,098 | ₩6,245 | ₩5,938 | ₩6,058 | -0.66% | 4.6만 |
|---|
| 2026.03.05 | ₩6,579 | ₩6,700 | ₩6,045 | ₩6,258 | -4.88% | 7.1만 |
|---|
| 2026.03.04 | ₩6,406 | ₩6,847 | ₩6,299 | ₩6,579 | +2.71% | 13.6만 |
|---|
| 2026.03.03 | ₩6,071 | ₩6,566 | ₩5,764 | ₩6,312 | +3.96% | 10.4만 |
|---|
| 2026.03.02 | ₩5,817 | ₩6,085 | ₩5,657 | ₩6,018 | +3.45% | 8.8만 |
|---|
| 2026.02.27 | ₩5,924 | ₩6,138 | ₩5,817 | ₩5,924 | 0.00% | 6.9만 |
|---|
| 2026.02.26 | ₩5,831 | ₩6,151 | ₩5,750 | ₩5,978 | +2.52% | 9.1만 |
|---|
| 2026.02.25 | ₩5,657 | ₩5,938 | ₩5,550 | ₩5,710 | +0.95% | 7.9만 |
|---|
| 2026.02.24 | ₩5,362 | ₩5,710 | ₩5,349 | ₩5,630 | +4.99% | 9.6만 |
|---|
| 2026.02.23 | ₩5,496 | ₩5,550 | ₩5,135 | ₩5,296 | -3.65% | 10.5만 |
|---|
| 2026.02.20 | ₩5,857 | ₩5,991 | ₩5,550 | ₩5,630 | -3.88% | 4.4만 |
|---|
| 2026.02.19 | ₩5,817 | ₩6,085 | ₩5,617 | ₩5,911 | +1.61% | 7.9만 |
|---|
| 2026.02.18 | ₩5,429 | ₩6,138 | ₩5,429 | ₩5,804 | +6.90% | 8.6만 |
|---|
| 2026.02.17 | ₩5,536 | ₩5,617 | ₩5,309 | ₩5,550 | +0.24% | 9.3만 |
|---|
| 2026.02.13 | ₩5,242 | ₩5,938 | ₩5,229 | ₩5,617 | +7.14% | 9.4만 |
|---|
| 2026.02.12 | ₩5,416 | ₩5,550 | ₩5,028 | ₩5,269 | -2.72% | 24.7만 |
|---|
| 2026.02.11 | ₩6,365 | ₩6,379 | ₩5,389 | ₩5,416 | -14.92% | 34.8만 |
|---|
| 2026.02.10 | ₩6,566 | ₩6,753 | ₩6,419 | ₩6,446 | -1.83% | 19만 |
|---|
| 2026.02.09 | ₩7,114 | ₩7,128 | ₩6,392 | ₩6,673 | -6.20% | 32.5만 |
|---|
| 2026.02.06 | ₩7,128 | ₩7,409 | ₩6,967 | ₩7,141 | +0.19% | 15.6만 |
|---|
| 2026.02.05 | ₩6,727 | ₩7,315 | ₩6,700 | ₩7,128 | +5.96% | 18.7만 |
|---|
| 2026.02.04 | ₩7,235 | ₩7,368 | ₩6,579 | ₩7,074 | -2.22% | 28.3만 |
|---|
| 2026.02.03 | ₩7,489 | ₩7,823 | ₩6,566 | ₩7,395 | -1.25% | 64만 |
|---|
| 2026.02.02 | ₩9,669 | ₩10,110 | ₩7,221 | ₩7,475 | -22.68% | 67.8만 |
|---|
| 2026.01.30 | ₩12,036 | ₩12,036 | ₩10,631 | ₩11,434 | -5.00% | 18.9만 |
|---|
| 2026.01.29 | ₩12,437 | ₩12,437 | ₩11,434 | ₩12,036 | -3.23% | 11.8만 |
|---|
| 2026.01.28 | ₩13,440 | ₩13,841 | ₩12,236 | ₩12,437 | -7.46% | 14.1만 |
|---|
| 2026.01.27 | ₩14,041 | ₩14,643 | ₩13,239 | ₩13,640 | -2.86% | 12.5만 |
|---|
| 2026.01.26 | ₩12,637 | ₩14,242 | ₩12,036 | ₩13,841 | +9.52% | 21.1만 |
|---|
| 2026.01.23 | ₩13,239 | ₩13,239 | ₩12,637 | ₩12,838 | -3.03% | 5만 |
|---|
| 2026.01.22 | ₩12,437 | ₩13,239 | ₩11,835 | ₩13,038 | +4.84% | 7.8만 |
|---|
| 2026.01.21 | ₩12,036 | ₩12,437 | ₩11,835 | ₩12,036 | 0.00% | 6.1만 |
|---|
| 2026.01.20 | ₩13,239 | ₩13,239 | ₩11,634 | ₩12,036 | -9.09% | 26.3만 |
|---|
| 2026.01.16 | ₩12,236 | ₩12,838 | ₩11,835 | ₩12,437 | +1.64% | 77.6만 |
|---|
| 2026.01.15 | ₩12,236 | ₩12,236 | ₩11,434 | ₩11,634 | -4.92% | 10.7만 |
|---|
| 2026.01.14 | ₩12,637 | ₩12,637 | ₩12,036 | ₩12,036 | -4.76% | 11만 |
|---|
| 2026.01.13 | ₩13,239 | ₩13,440 | ₩12,637 | ₩12,838 | -3.03% | 3.6만 |
|---|
| 2026.01.12 | ₩12,838 | ₩13,239 | ₩12,437 | ₩13,038 | +1.56% | 4.8만 |
|---|
| 2026.01.09 | ₩13,239 | ₩13,440 | ₩12,637 | ₩13,038 | -1.52% | 6만 |
|---|
| 2026.01.08 | ₩13,440 | ₩13,640 | ₩12,838 | ₩13,038 | -2.99% | 6만 |
|---|
| 2026.01.07 | ₩13,440 | ₩14,041 | ₩13,239 | ₩13,440 | 0.00% | 4.5만 |
|---|
| 2026.01.06 | ₩12,236 | ₩13,640 | ₩12,236 | ₩13,239 | +8.20% | 15.7만 |
|---|
| 2026.01.05 | ₩13,038 | ₩13,038 | ₩12,036 | ₩12,437 | -4.62% | 7.8만 |
|---|
| 2026.01.02 | ₩11,835 | ₩12,637 | ₩11,835 | ₩12,637 | +6.78% | 10.3만 |
|---|
| 2025.12.31 | ₩12,036 | ₩12,236 | ₩11,033 | ₩11,835 | -1.67% | 24.8만 |
|---|
| 2025.12.30 | ₩13,038 | ₩13,038 | ₩12,437 | ₩12,437 | -4.62% | 11.1만 |
|---|
| 2025.12.29 | ₩12,838 | ₩13,841 | ₩12,838 | ₩13,239 | +3.12% | 7.1만 |
|---|
| 2025.12.26 | ₩13,640 | ₩13,841 | ₩13,038 | ₩13,239 | -2.94% | 6.5만 |
|---|
| 2025.12.24 | ₩13,640 | ₩14,041 | ₩13,440 | ₩13,841 | +1.47% | 4.6만 |
|---|
| 2025.12.23 | ₩14,041 | ₩14,242 | ₩13,440 | ₩13,640 | -2.86% | 15.3만 |
|---|
| 2025.12.22 | ₩14,643 | ₩15,044 | ₩14,242 | ₩14,443 | -1.37% | 4.3만 |
|---|
| 2025.12.19 | ₩14,242 | ₩14,844 | ₩14,041 | ₩14,643 | +2.82% | 6.3만 |
|---|
| 2025.12.18 | ₩14,242 | ₩14,844 | ₩14,041 | ₩14,041 | -1.41% | 4.2만 |
|---|
| 2025.12.17 | ₩14,844 | ₩15,044 | ₩14,242 | ₩14,242 | -4.05% | 3.2만 |
|---|
| 2025.12.16 | ₩14,041 | ₩14,844 | ₩14,041 | ₩14,443 | +2.86% | 4만 |
|---|
| 2025.12.15 | ₩14,844 | ₩15,446 | ₩14,041 | ₩14,242 | -4.05% | 19.3만 |
|---|
| 2025.12.12 | ₩17,652 | ₩18,254 | ₩16,449 | ₩16,649 | -5.68% | 9.7만 |
|---|
| 2025.12.11 | ₩19,257 | ₩19,859 | ₩17,853 | ₩18,053 | -6.25% | 38.8만 |
|---|
| 2025.12.10 | ₩16,449 | ₩17,452 | ₩16,047 | ₩17,050 | +3.66% | 6.8만 |
|---|
| 2025.12.09 | ₩15,646 | ₩16,449 | ₩15,646 | ₩16,248 | +3.85% | 3.9만 |
|---|
| 2025.12.08 | ₩16,449 | ₩16,449 | ₩15,446 | ₩15,646 | -4.88% | 3.1만 |
|---|
| 2025.12.05 | ₩15,646 | ₩16,248 | ₩15,446 | ₩16,047 | +2.56% | 5.6만 |
|---|
| 2025.12.04 | ₩14,844 | ₩15,446 | ₩14,643 | ₩15,245 | +2.70% | 4.7만 |
|---|
| 2025.12.03 | ₩14,242 | ₩14,844 | ₩14,041 | ₩14,844 | +4.23% | 4.1만 |
|---|
| 2025.12.02 | ₩14,643 | ₩15,044 | ₩13,640 | ₩14,041 | -4.11% | 8.1만 |
|---|
| 2025.12.01 | ₩15,847 | ₩16,047 | ₩14,844 | ₩14,844 | -6.33% | 5만 |
|---|
| 2025.11.28 | ₩15,847 | ₩15,847 | ₩15,446 | ₩15,646 | -1.27% | 1.6만 |
|---|
| 2025.11.26 | ₩15,646 | ₩16,248 | ₩15,446 | ₩15,646 | 0.00% | 4.2만 |
|---|
| 2025.11.25 | ₩15,245 | ₩15,646 | ₩15,044 | ₩15,446 | +1.32% | 1.6만 |
|---|
| 2025.11.24 | ₩16,047 | ₩16,449 | ₩15,044 | ₩15,044 | -6.25% | 5.3만 |
|---|
| 2025.11.21 | ₩15,044 | ₩15,646 | ₩14,844 | ₩15,646 | +4.00% | 4만 |
|---|
| 2025.11.20 | ₩15,245 | ₩16,047 | ₩15,044 | ₩15,044 | -1.32% | 3.3만 |
|---|
| 2025.11.19 | ₩15,847 | ₩16,047 | ₩15,245 | ₩15,245 | -3.80% | 3만 |
|---|
| 2025.11.18 | ₩15,446 | ₩16,449 | ₩15,446 | ₩15,847 | +2.60% | 2.9만 |
|---|
| 2025.11.17 | ₩16,248 | ₩17,050 | ₩15,446 | ₩15,847 | -2.47% | 5.1만 |
|---|
| 2025.11.14 | ₩15,847 | ₩16,449 | ₩15,646 | ₩16,047 | +1.27% | 3.2만 |
|---|
| 2025.11.13 | ₩16,047 | ₩16,649 | ₩15,446 | ₩16,047 | 0.00% | 5.2만 |
|---|
| 2025.11.12 | ₩16,649 | ₩17,050 | ₩15,847 | ₩16,248 | -2.41% | 4.2만 |
|---|
| 2025.11.11 | ₩16,850 | ₩17,050 | ₩16,248 | ₩16,649 | -1.19% | 1.6만 |
|---|
| 2025.11.10 | ₩16,649 | ₩17,652 | ₩16,649 | ₩16,850 | +1.20% | 3.2만 |
|---|
| 2025.11.07 | ₩16,047 | ₩16,649 | ₩15,646 | ₩16,449 | +2.50% | 5.9만 |
|---|
| 2025.11.06 | ₩16,649 | ₩16,850 | ₩16,248 | ₩16,248 | -2.41% | 2.2만 |
|---|
| 2025.11.05 | ₩16,850 | ₩17,050 | ₩16,649 | ₩16,649 | -1.19% | 2.4만 |
|---|
| 2025.11.04 | ₩17,251 | ₩17,853 | ₩16,850 | ₩17,050 | -1.16% | 4만 |
|---|
| 2025.11.03 | ₩18,053 | ₩18,254 | ₩17,050 | ₩17,251 | -4.44% | 3.6만 |
|---|
| 2025.10.31 | ₩17,452 | ₩18,254 | ₩17,452 | ₩17,853 | +2.30% | 3만 |
|---|
| 2025.10.30 | ₩17,452 | ₩18,053 | ₩17,251 | ₩17,652 | +1.15% | 3.7만 |
|---|
| 2025.10.29 | ₩18,655 | ₩18,856 | ₩17,251 | ₩17,652 | -5.38% | 5.6만 |
|---|
| 2025.10.28 | ₩18,856 | ₩19,257 | ₩18,655 | ₩18,856 | 0.00% | 2.4만 |
|---|
| 2025.10.27 | ₩18,655 | ₩19,257 | ₩18,454 | ₩18,856 | +1.08% | 3.7만 |
|---|
| 2025.10.24 | ₩18,454 | ₩18,856 | ₩18,254 | ₩18,655 | +1.09% | 4.2만 |
|---|
| 2025.10.23 | ₩18,655 | ₩19,056 | ₩18,053 | ₩18,454 | -1.08% | 3.2만 |
|---|
| 2025.10.22 | ₩19,457 | ₩19,457 | ₩18,053 | ₩18,454 | -5.15% | 9만 |
|---|
| 2025.10.21 | ₩20,059 | ₩20,460 | ₩19,257 | ₩19,257 | -4.00% | 4.3만 |
|---|
| 2025.10.20 | ₩20,059 | ₩20,260 | ₩19,658 | ₩20,260 | +1.00% | 4만 |
|---|
| 2025.10.17 | ₩20,260 | ₩20,661 | ₩19,056 | ₩19,658 | -2.97% | 8.1만 |
|---|
| 2025.10.16 | ₩21,062 | ₩22,065 | ₩20,059 | ₩20,661 | -1.90% | 7.1만 |
|---|
| 2025.10.15 | ₩20,862 | ₩21,664 | ₩20,661 | ₩21,062 | +0.96% | 5.5만 |
|---|
| 2025.10.14 | ₩20,460 | ₩21,263 | ₩19,257 | ₩20,661 | +0.98% | 10.2만 |
|---|
| 2025.10.13 | ₩22,466 | ₩23,068 | ₩20,862 | ₩21,062 | -6.25% | 10.3만 |
|---|
| 2025.10.10 | ₩23,469 | ₩24,071 | ₩21,062 | ₩21,664 | -7.69% | 16.2만 |
|---|