시장 데이터를 불러오는 중
전체 종목
Agape ATP Corporation - Common Stock 과거 주가
Agape ATP Corporation - Common Stock · ATPC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agape ATP Corporation - Common Stock · ATPC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,790 | ₩3,205 | ₩2,764 | ₩2,984 | +6.97% | 7만 |
| 2026.10.08 | ₩2,855 | ₩2,857 | ₩2,790 | ₩2,830 | -0.89% | 1.1만 |
| 2026.10.07 | ₩2,843 | ₩2,843 | ₩2,709 | ₩2,723 | -4.25% | 5.8천 |
| 2026.10.06 | ₩2,883 | ₩2,910 | ₩2,790 | ₩2,790 | -3.26% | 4.8천 |
| 2026.10.05 | ₩2,790 | ₩2,937 | ₩2,790 | ₩2,843 | +1.92% | 1.4만 |
| 2026.10.02 | ₩2,749 | ₩2,890 | ₩2,749 | ₩2,764 | +0.54% | 5.6천 |
| 2026.10.01 | ₩2,723 | ₩2,756 | ₩2,709 | ₩2,709 | -0.49% | 1만 |
| 2026.09.30 | ₩2,816 | ₩2,918 | ₩2,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,749 |
| -2.38% |
| 1.3만 |
| 2026.09.29 | ₩3,004 | ₩3,004 | ₩2,736 | ₩2,816 | -6.25% | 8.9천 |
|---|
| 2026.09.28 | ₩2,991 | ₩3,110 | ₩2,843 | ₩2,951 | -1.35% | 1만 |
|---|
| 2026.09.25 | ₩3,018 | ₩3,058 | ₩3,004 | ₩3,004 | -0.44% | 3.3천 |
|---|
| 2026.09.24 | ₩3,004 | ₩3,058 | ₩2,991 | ₩3,004 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩2,991 | ₩3,125 | ₩2,977 | ₩3,004 | +0.45% | 7.6천 |
|---|
| 2026.09.22 | ₩2,991 | ₩3,071 | ₩2,964 | ₩2,964 | -0.90% | 1.5만 |
|---|
| 2026.09.21 | ₩2,991 | ₩3,138 | ₩2,991 | ₩3,071 | +2.69% | 2만 |
|---|
| 2026.09.18 | ₩3,058 | ₩3,105 | ₩2,977 | ₩2,991 | -2.19% | 1.2만 |
|---|
| 2026.09.17 | ₩3,071 | ₩3,165 | ₩3,071 | ₩3,138 | +2.18% | 1.2만 |
|---|
| 2026.09.16 | ₩3,085 | ₩3,487 | ₩3,058 | ₩3,085 | 0.00% | 13.6만 |
|---|
| 2026.09.15 | ₩3,152 | ₩3,152 | ₩3,085 | ₩3,098 | -1.70% | 1.5만 |
|---|
| 2026.09.14 | ₩3,179 | ₩3,286 | ₩3,085 | ₩3,138 | -1.27% | 4.6만 |
|---|
| 2026.09.11 | ₩3,161 | ₩3,192 | ₩3,152 | ₩3,192 | +0.98% | 4.3천 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,232 | ₩3,098 | ₩3,179 | +1.72% | 1.1만 |
|---|
| 2026.09.09 | ₩3,259 | ₩3,259 | ₩3,125 | ₩3,158 | -3.09% | 1.4만 |
|---|
| 2026.09.08 | ₩3,205 | ₩3,298 | ₩3,098 | ₩3,098 | -3.35% | 1.3만 |
|---|
| 2026.09.04 | ₩3,140 | ₩3,232 | ₩3,140 | ₩3,205 | +2.09% | 4.1천 |
|---|
| 2026.09.03 | ₩3,272 | ₩3,272 | ₩3,111 | ₩3,205 | -2.05% | 8.7천 |
|---|
| 2026.09.02 | ₩3,219 | ₩3,219 | ₩3,098 | ₩3,098 | -3.75% | 1.6만 |
|---|
| 2026.09.01 | ₩3,125 | ₩3,179 | ₩3,125 | ₩3,165 | +1.29% | 9.1천 |
|---|
| 2026.08.31 | ₩3,205 | ₩3,205 | ₩3,138 | ₩3,165 | -1.26% | 6.6천 |
|---|
| 2026.08.28 | ₩3,205 | ₩3,259 | ₩3,138 | ₩3,192 | -0.42% | 2.9만 |
|---|
| 2026.08.27 | ₩3,111 | ₩3,219 | ₩3,111 | ₩3,179 | +2.16% | 2.1만 |
|---|
| 2026.08.26 | ₩3,125 | ₩3,232 | ₩3,125 | ₩3,219 | +3.00% | 2.3만 |
|---|
| 2026.08.25 | ₩3,179 | ₩3,232 | ₩3,125 | ₩3,179 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩3,286 | ₩3,286 | ₩3,125 | ₩3,192 | -2.86% | 1.2만 |
|---|
| 2026.08.21 | ₩3,286 | ₩3,339 | ₩3,246 | ₩3,286 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩3,286 | ₩3,353 | ₩3,286 | ₩3,313 | +0.82% | 4.1만 |
|---|
| 2026.08.19 | ₩3,286 | ₩3,366 | ₩3,259 | ₩3,353 | +2.04% | 2.9만 |
|---|
| 2026.08.18 | ₩3,487 | ₩3,594 | ₩3,232 | ₩3,286 | -5.77% | 4.8만 |
|---|
| 2026.08.17 | ₩3,246 | ₩3,687 | ₩3,152 | ₩3,380 | +4.13% | 26.4만 |
|---|
| 2026.08.14 | ₩3,353 | ₩3,372 | ₩3,225 | ₩3,339 | -0.40% | 2만 |
|---|
| 2026.08.13 | ₩3,339 | ₩3,406 | ₩3,326 | ₩3,353 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,594 | ₩3,313 | ₩3,420 | -4.85% | 5.4만 |
|---|
| 2026.08.11 | ₩3,433 | ₩3,516 | ₩3,353 | ₩3,393 | -1.17% | 4.8만 |
|---|
| 2026.08.10 | ₩3,527 | ₩3,581 | ₩3,474 | ₩3,474 | -1.52% | 4.3만 |
|---|
| 2026.08.07 | ₩3,272 | ₩3,688 | ₩3,272 | ₩3,527 | +7.79% | 20.9만 |
|---|
| 2026.08.06 | ₩3,286 | ₩3,406 | ₩3,219 | ₩3,339 | +1.63% | 5만 |
|---|
| 2026.08.05 | ₩3,246 | ₩3,457 | ₩3,246 | ₩3,353 | +3.31% | 11만 |
|---|
| 2026.08.04 | ₩3,085 | ₩3,554 | ₩2,937 | ₩3,474 | +12.61% | 608.9만 |
|---|
| 2026.08.03 | ₩3,125 | ₩3,225 | ₩3,071 | ₩3,111 | -0.43% | 2.7만 |
|---|
| 2026.07.31 | ₩3,098 | ₩3,319 | ₩3,098 | ₩3,098 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩3,004 | ₩3,353 | ₩3,004 | ₩3,152 | +4.91% | 3.7만 |
|---|
| 2026.07.29 | ₩3,111 | ₩3,165 | ₩3,031 | ₩3,071 | -1.29% | 3.3만 |
|---|
| 2026.07.28 | ₩3,179 | ₩3,313 | ₩3,018 | ₩3,111 | -2.11% | 3.5만 |
|---|
| 2026.07.27 | ₩3,232 | ₩3,433 | ₩3,232 | ₩3,246 | +0.41% | 2.2만 |
|---|
| 2026.07.24 | ₩3,460 | ₩3,567 | ₩3,246 | ₩3,299 | -4.65% | 6.6만 |
|---|
| 2026.07.23 | ₩3,406 | ₩3,728 | ₩3,396 | ₩3,460 | +1.57% | 7.5만 |
|---|
| 2026.07.22 | ₩3,474 | ₩3,554 | ₩3,286 | ₩3,393 | -2.32% | 10.7만 |
|---|
| 2026.07.21 | ₩3,433 | ₩3,755 | ₩3,406 | ₩3,460 | +0.78% | 10.2만 |
|---|
| 2026.07.20 | ₩3,983 | ₩4,001 | ₩3,514 | ₩3,527 | -11.45% | 21.5만 |
|---|
| 2026.07.17 | ₩5,365 | ₩5,391 | ₩4,077 | ₩4,117 | -23.25% | 171만 |
|---|
| 2026.07.16 | ₩4,573 | ₩6,491 | ₩4,345 | ₩5,633 | +23.17% | 4120.5만 |
|---|
| 2026.07.15 | ₩3,393 | ₩3,487 | ₩3,366 | ₩3,380 | -0.40% | 174.7만 |
|---|
| 2026.07.14 | ₩3,460 | ₩3,527 | ₩3,380 | ₩3,487 | +0.78% | 3.1만 |
|---|
| 2026.07.13 | ₩3,581 | ₩3,728 | ₩3,487 | ₩3,527 | -1.50% | 2.1만 |
|---|
| 2026.07.10 | ₩3,817 | ₩3,822 | ₩3,541 | ₩3,648 | -4.43% | 3만 |
|---|
| 2026.07.09 | ₩3,782 | ₩3,876 | ₩3,715 | ₩3,795 | +0.35% | 2.9만 |
|---|
| 2026.07.08 | ₩3,769 | ₩3,849 | ₩3,728 | ₩3,795 | +0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩3,755 | ₩3,970 | ₩3,755 | ₩3,849 | +2.50% | 6.2천 |
|---|
| 2026.07.06 | ₩3,742 | ₩3,836 | ₩3,742 | ₩3,836 | +2.51% | 3만 |
|---|
| 2026.07.02 | ₩3,916 | ₩4,010 | ₩3,728 | ₩3,795 | -3.08% | 4.5만 |
|---|
| 2026.07.01 | ₩3,876 | ₩4,010 | ₩3,876 | ₩4,010 | +3.46% | 3.5만 |
|---|
| 2026.06.30 | ₩4,050 | ₩4,184 | ₩3,943 | ₩3,970 | -1.99% | 3.5만 |
|---|
| 2026.06.29 | ₩4,117 | ₩4,263 | ₩3,930 | ₩3,983 | -3.26% | 5.7만 |
|---|
| 2026.06.26 | ₩4,023 | ₩4,332 | ₩3,903 | ₩4,198 | +4.33% | 9.2만 |
|---|
| 2026.06.25 | ₩4,144 | ₩4,144 | ₩3,930 | ₩4,023 | -2.91% | 9만 |
|---|
| 2026.06.24 | ₩4,158 | ₩4,359 | ₩4,050 | ₩4,225 | +1.61% | 7.9만 |
|---|
| 2026.06.23 | ₩4,305 | ₩4,453 | ₩4,104 | ₩4,318 | +0.31% | 14.6만 |
|---|
| 2026.06.22 | ₩5,137 | ₩5,472 | ₩4,560 | ₩4,868 | -5.22% | 52.8만 |
|---|
| 2026.06.18 | ₩4,386 | ₩8,208 | ₩3,997 | ₩5,204 | +18.65% | 7245만 |
|---|
| 2026.06.17 | ₩3,675 | ₩3,715 | ₩3,474 | ₩3,661 | -0.36% | 363.9만 |
|---|
| 2026.06.16 | ₩3,795 | ₩3,795 | ₩3,655 | ₩3,795 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩3,795 | ₩3,876 | ₩3,688 | ₩3,876 | +2.12% | 7.5만 |
|---|
| 2026.06.12 | ₩4,131 | ₩4,211 | ₩3,809 | ₩3,876 | -6.17% | 7.6만 |
|---|
| 2026.06.11 | ₩4,023 | ₩4,238 | ₩3,930 | ₩4,171 | +3.67% | 9만 |
|---|
| 2026.06.10 | ₩4,104 | ₩4,292 | ₩3,956 | ₩4,037 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩4,090 | ₩4,761 | ₩3,688 | ₩4,184 | +2.30% | 151.6만 |
|---|
| 2026.06.08 | ₩4,158 | ₩4,855 | ₩4,050 | ₩4,090 | -1.61% | 15.8만 |
|---|
| 2026.06.05 | ₩4,694 | ₩4,734 | ₩3,997 | ₩3,997 | -14.86% | 12만 |
|---|
| 2026.06.04 | ₩5,150 | ₩5,365 | ₩4,761 | ₩4,828 | -6.25% | 23.5만 |
|---|
| 2026.06.03 | ₩4,305 | ₩6,706 | ₩4,293 | ₩5,700 | +32.40% | 478.6만 |
|---|
| 2026.06.02 | ₩5,070 | ₩5,338 | ₩3,755 | ₩3,983 | -21.43% | 66만 |
|---|
| 2026.06.01 | ₩7,081 | ₩8,047 | ₩5,378 | ₩5,552 | -21.59% | 123.1만 |
|---|
| 2026.05.29 | ₩7,551 | ₩8,087 | ₩6,196 | ₩6,531 | -13.50% | 103.9만 |
|---|
| 2026.05.28 | ₩7,738 | ₩11,400 | ₩7,403 | ₩8,141 | +5.20% | 5408.2만 |
|---|
| 2026.05.27 | ₩4,184 | ₩4,184 | ₩3,675 | ₩3,822 | -8.65% | 1384.9만 |
|---|
| 2026.05.26 | ₩3,876 | ₩4,332 | ₩3,648 | ₩4,037 | +4.15% | 28.9만 |
|---|
| 2026.05.22 | ₩4,332 | ₩4,332 | ₩3,353 | ₩3,728 | -13.93% | 68.6만 |
|---|
| 2026.05.21 | ₩4,466 | ₩5,713 | ₩4,225 | ₩4,815 | +7.81% | 4758.2만 |
|---|
| 2026.05.20 | ₩2,830 | ₩2,951 | ₩2,796 | ₩2,803 | -0.95% | 2.2만 |
|---|
| 2026.05.19 | ₩2,749 | ₩3,125 | ₩2,655 | ₩2,897 | +5.37% | 6.1만 |
|---|
| 2026.05.18 | ₩3,044 | ₩3,098 | ₩2,776 | ₩2,790 | -8.37% | 2.7만 |
|---|
| 2026.05.15 | ₩2,977 | ₩3,098 | ₩2,951 | ₩2,964 | -0.45% | 1.9만 |
|---|
| 2026.05.14 | ₩2,977 | ₩3,058 | ₩2,883 | ₩2,924 | -1.80% | 2.9만 |
|---|
| 2026.05.13 | ₩3,018 | ₩3,252 | ₩2,816 | ₩2,816 | -6.67% | 2.4만 |
|---|
| 2026.05.12 | ₩3,004 | ₩3,366 | ₩2,951 | ₩3,004 | 0.00% | 4.1만 |
|---|
| 2026.05.11 | ₩3,152 | ₩3,246 | ₩3,044 | ₩3,044 | -3.40% | 4.1만 |
|---|
| 2026.05.08 | ₩3,567 | ₩3,567 | ₩3,018 | ₩3,179 | -10.90% | 4.8만 |
|---|
| 2026.05.07 | ₩3,648 | ₩3,661 | ₩3,400 | ₩3,567 | -2.21% | 21.5만 |
|---|
| 2026.05.06 | ₩3,876 | ₩3,940 | ₩3,648 | ₩3,648 | -5.88% | 3만 |
|---|
| 2026.05.05 | ₩3,715 | ₩3,943 | ₩3,594 | ₩3,809 | +2.53% | 3.2만 |
|---|
| 2026.05.04 | ₩3,393 | ₩4,560 | ₩3,219 | ₩3,608 | +6.32% | 25.9만 |
|---|
| 2026.05.01 | ₩3,004 | ₩3,138 | ₩2,991 | ₩3,138 | +4.46% | 1.1만 |
|---|
| 2026.04.30 | ₩3,259 | ₩3,259 | ₩2,991 | ₩2,991 | -8.23% | 2만 |
|---|
| 2026.04.29 | ₩3,138 | ₩3,487 | ₩3,058 | ₩3,058 | -2.56% | 8.1만 |
|---|
| 2026.04.28 | ₩2,937 | ₩3,193 | ₩2,830 | ₩3,040 | +3.52% | 4만 |
|---|
| 2026.04.27 | ₩3,085 | ₩3,085 | ₩2,682 | ₩2,682 | -13.04% | 2.8만 |
|---|
| 2026.04.24 | ₩2,964 | ₩3,091 | ₩2,964 | ₩3,071 | +3.62% | 1.6만 |
|---|
| 2026.04.23 | ₩3,071 | ₩3,232 | ₩2,964 | ₩3,018 | -1.75% | 1.4만 |
|---|
| 2026.04.22 | ₩3,219 | ₩3,326 | ₩2,977 | ₩3,044 | -5.42% | 4.4만 |
|---|
| 2026.04.21 | ₩3,272 | ₩3,460 | ₩3,272 | ₩3,286 | +0.41% | 2.5만 |
|---|
| 2026.04.20 | ₩3,393 | ₩3,487 | ₩3,152 | ₩3,380 | -0.40% | 4만 |
|---|
| 2026.04.17 | ₩3,487 | ₩3,514 | ₩3,286 | ₩3,339 | -4.23% | 4만 |
|---|
| 2026.04.16 | ₩3,742 | ₩3,742 | ₩3,500 | ₩3,567 | -4.66% | 1.9만 |
|---|
| 2026.04.15 | ₩3,581 | ₩3,755 | ₩3,581 | ₩3,675 | +2.62% | 4.6만 |
|---|
| 2026.04.14 | ₩3,675 | ₩3,755 | ₩3,567 | ₩3,634 | -1.09% | 2.2만 |
|---|
| 2026.04.13 | ₩3,755 | ₩3,755 | ₩3,621 | ₩3,634 | -3.21% | 3.9만 |
|---|
| 2026.04.10 | ₩3,567 | ₩3,765 | ₩3,541 | ₩3,608 | +1.13% | 1.5만 |
|---|
| 2026.04.09 | ₩3,702 | ₩3,869 | ₩3,634 | ₩3,634 | -1.81% | 3.7만 |
|---|
| 2026.04.08 | ₩3,956 | ₩4,158 | ₩3,608 | ₩3,728 | -5.76% | 11만 |
|---|
| 2026.04.07 | ₩4,198 | ₩4,546 | ₩4,077 | ₩4,077 | -2.88% | 10.5만 |
|---|
| 2026.04.06 | ₩4,184 | ₩4,426 | ₩3,970 | ₩4,278 | +2.24% | 9.6만 |
|---|
| 2026.04.02 | ₩3,313 | ₩4,654 | ₩3,313 | ₩4,251 | +28.34% | 47만 |
|---|
| 2026.04.01 | ₩3,581 | ₩3,742 | ₩3,380 | ₩3,380 | -5.62% | 5.4만 |
|---|
| 2026.03.31 | ₩3,916 | ₩4,090 | ₩3,420 | ₩3,527 | -9.93% | 11.3만 |
|---|
| 2026.03.30 | ₩3,541 | ₩4,815 | ₩3,447 | ₩4,386 | +23.86% | 186.4만 |
|---|
| 2026.03.27 | ₩2,937 | ₩4,614 | ₩2,910 | ₩4,292 | +46.12% | 251만 |
|---|
| 2026.03.26 | ₩3,111 | ₩3,121 | ₩2,951 | ₩2,991 | -3.88% | 3.1만 |
|---|
| 2026.03.25 | ₩2,816 | ₩3,360 | ₩2,816 | ₩3,179 | +12.86% | 22.1만 |
|---|
| 2026.03.24 | ₩2,736 | ₩3,487 | ₩2,682 | ₩3,004 | +9.80% | 13.1만 |
|---|
| 2026.03.23 | ₩2,816 | ₩2,897 | ₩2,723 | ₩2,790 | -0.95% | 4.1만 |
|---|
| 2026.03.20 | ₩3,138 | ₩3,205 | ₩2,924 | ₩2,937 | -6.41% | 5.7만 |
|---|
| 2026.03.19 | ₩3,567 | ₩3,715 | ₩3,165 | ₩3,205 | -10.15% | 8.2만 |
|---|
| 2026.03.18 | ₩3,406 | ₩4,284 | ₩3,406 | ₩3,728 | +9.45% | 17.4만 |
|---|
| 2026.03.17 | ₩5,096 | ₩5,163 | ₩3,527 | ₩3,567 | -30.00% | 28.8만 |
|---|
| 2026.03.16 | ₩5,324 | ₩5,590 | ₩5,029 | ₩5,311 | -0.25% | 31.7만 |
|---|
| 2026.03.13 | ₩6,733 | ₩6,961 | ₩5,955 | ₩5,955 | -11.55% | 98.6만 |
|---|
| 2026.03.12 | ₩6,974 | ₩8,449 | ₩6,719 | ₩7,577 | +8.65% | 4229.6만 |
|---|
| 2026.03.11 | ₩5,914 | ₩6,357 | ₩4,962 | ₩5,593 | -5.44% | 749.1만 |
|---|
| 2026.03.10 | ₩5,499 | ₩6,840 | ₩4,090 | ₩5,070 | -7.80% | 6227.4만 |
|---|
| 2026.03.09 | ₩2,857 | ₩2,857 | ₩2,441 | ₩2,709 | -5.16% | 8.3만 |
|---|
| 2026.03.06 | ₩2,642 | ₩3,145 | ₩2,548 | ₩2,937 | +11.17% | 6.9만 |
|---|
| 2026.03.05 | ₩2,629 | ₩2,816 | ₩2,562 | ₩2,736 | +4.08% | 3.8만 |
|---|
| 2026.03.04 | ₩2,441 | ₩2,883 | ₩2,308 | ₩2,682 | +9.89% | 5.9만 |
|---|
| 2026.03.03 | ₩2,387 | ₩2,615 | ₩2,374 | ₩2,495 | +4.49% | 4.4만 |
|---|
| 2026.03.02 | ₩2,360 | ₩2,575 | ₩2,347 | ₩2,535 | +7.39% | 3만 |
|---|
| 2026.02.27 | ₩2,468 | ₩2,642 | ₩2,468 | ₩2,575 | +4.35% | 3.6만 |
|---|
| 2026.02.26 | ₩2,468 | ₩2,508 | ₩2,427 | ₩2,454 | -0.54% | 3.3만 |
|---|
| 2026.02.25 | ₩2,481 | ₩2,579 | ₩2,427 | ₩2,495 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩2,562 | ₩2,659 | ₩2,397 | ₩2,495 | -2.62% | 6만 |
|---|
| 2026.02.23 | ₩2,951 | ₩3,058 | ₩2,535 | ₩2,588 | -12.27% | 5.1만 |
|---|
| 2026.02.20 | ₩2,803 | ₩3,286 | ₩2,790 | ₩2,857 | +1.91% | 11.7만 |
|---|
| 2026.02.19 | ₩2,924 | ₩2,933 | ₩2,623 | ₩2,776 | -5.05% | 4.8만 |
|---|
| 2026.02.18 | ₩2,736 | ₩3,055 | ₩2,727 | ₩2,870 | +4.90% | 6.3만 |
|---|
| 2026.02.17 | ₩2,991 | ₩3,030 | ₩2,723 | ₩2,723 | -8.97% | 5.1만 |
|---|
| 2026.02.13 | ₩2,696 | ₩3,042 | ₩2,629 | ₩3,031 | +12.44% | 15.7만 |
|---|
| 2026.02.12 | ₩2,977 | ₩3,179 | ₩2,716 | ₩2,790 | -6.31% | 11.3만 |
|---|
| 2026.02.11 | ₩3,259 | ₩3,527 | ₩3,125 | ₩3,366 | +3.29% | 20.5만 |
|---|
| 2026.02.10 | ₩3,031 | ₩3,554 | ₩2,893 | ₩3,541 | +16.81% | 43.1만 |
|---|
| 2026.02.09 | ₩3,353 | ₩3,621 | ₩3,152 | ₩3,286 | -2.00% | 14.9만 |
|---|
| 2026.02.06 | ₩4,560 | ₩4,560 | ₩3,018 | ₩3,286 | -27.94% | 29.5만 |
|---|
| 2026.02.05 | ₩5,163 | ₩5,163 | ₩4,158 | ₩4,225 | -18.18% | 18.7만 |
|---|
| 2026.02.04 | ₩6,370 | ₩6,370 | ₩5,365 | ₩5,633 | -11.58% | 60만 |
|---|
| 2026.02.03 | ₩4,895 | ₩5,700 | ₩4,895 | ₩5,298 | +8.22% | 32.8만 |
|---|
| 2026.02.02 | ₩6,370 | ₩6,370 | ₩4,761 | ₩4,895 | -23.16% | 7.3만 |
|---|
| 2026.01.30 | ₩5,230 | ₩5,298 | ₩4,761 | ₩4,761 | -8.97% | 13.1만 |
|---|
| 2026.01.29 | ₩5,566 | ₩5,834 | ₩5,230 | ₩5,432 | -2.41% | 16.6만 |
|---|
| 2026.01.28 | ₩5,834 | ₩5,968 | ₩5,163 | ₩5,365 | -8.05% | 19.5만 |
|---|
| 2026.01.27 | ₩5,767 | ₩7,175 | ₩5,767 | ₩6,572 | +13.95% | 51.3만 |
|---|
| 2026.01.26 | ₩5,298 | ₩5,968 | ₩5,298 | ₩5,767 | +8.86% | 16.7만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,566 | ₩4,359 | ₩5,298 | +1.28% | 9.1만 |
|---|
| 2026.01.22 | ₩5,365 | ₩5,767 | ₩5,230 | ₩5,499 | +2.50% | 7.7만 |
|---|
| 2026.01.21 | ₩5,432 | ₩5,700 | ₩5,432 | ₩5,499 | +1.23% | 6.3만 |
|---|
| 2026.01.20 | ₩5,700 | ₩6,035 | ₩5,633 | ₩5,767 | +1.18% | 11.2만 |
|---|
| 2026.01.16 | ₩6,706 | ₩6,706 | ₩5,499 | ₩5,834 | -13.00% | 45.9만 |
|---|
| 2026.01.15 | ₩7,980 | ₩9,790 | ₩6,974 | ₩7,309 | -8.40% | 1018만 |
|---|
| 2026.01.14 | ₩4,493 | ₩4,828 | ₩4,359 | ₩4,694 | +4.48% | 108만 |
|---|
| 2026.01.13 | ₩4,493 | ₩5,029 | ₩3,688 | ₩4,426 | -1.49% | 12.2만 |
|---|
| 2026.01.12 | ₩4,694 | ₩4,895 | ₩4,627 | ₩4,761 | +1.43% | 8.7만 |
|---|
| 2026.01.09 | ₩5,432 | ₩5,633 | ₩5,096 | ₩5,096 | -6.17% | 16.7만 |
|---|
| 2026.01.08 | ₩6,303 | ₩6,370 | ₩5,566 | ₩5,767 | -8.51% | 13.3만 |
|---|
| 2026.01.07 | ₩6,303 | ₩6,572 | ₩6,236 | ₩6,505 | +3.19% | 7.2만 |
|---|
| 2026.01.06 | ₩6,974 | ₩6,974 | ₩6,035 | ₩6,505 | -6.73% | 7.3만 |
|---|
| 2026.01.05 | ₩7,108 | ₩7,108 | ₩6,706 | ₩6,773 | -4.72% | 9.6만 |
|---|
| 2026.01.02 | ₩7,041 | ₩7,108 | ₩6,907 | ₩7,041 | 0.00% | 9.9만 |
|---|
| 2025.12.31 | ₩7,175 | ₩7,309 | ₩6,840 | ₩7,175 | 0.00% | 7.4만 |
|---|
| 2025.12.30 | ₩7,376 | ₩7,510 | ₩6,639 | ₩7,242 | -1.82% | 10.6만 |
|---|
| 2025.12.29 | ₩8,047 | ₩8,114 | ₩7,443 | ₩7,779 | -3.33% | 18.4만 |
|---|
| 2025.12.26 | ₩8,047 | ₩8,315 | ₩7,644 | ₩8,114 | +0.83% | 111만 |
|---|
| 2025.12.24 | ₩7,443 | ₩7,846 | ₩7,041 | ₩7,443 | 0.00% | 65.4만 |
|---|
| 2025.12.23 | ₩7,779 | ₩8,047 | ₩6,840 | ₩7,242 | -6.90% | 20.5만 |
|---|
| 2025.12.22 | ₩8,248 | ₩8,516 | ₩8,047 | ₩8,047 | -2.44% | 18.9만 |
|---|
| 2025.12.19 | ₩8,583 | ₩8,784 | ₩8,047 | ₩8,181 | -4.69% | 27.2만 |
|---|
| 2025.12.18 | ₩9,254 | ₩9,254 | ₩8,382 | ₩9,187 | -0.72% | 67만 |
|---|
| 2025.12.17 | ₩10,260 | ₩11,199 | ₩8,516 | ₩9,455 | -7.84% | 713.3만 |
|---|
| 2025.12.16 | ₩7,846 | ₩7,846 | ₩5,700 | ₩6,035 | -23.08% | 81.2만 |
|---|
| 2025.12.15 | ₩9,053 | ₩9,053 | ₩7,779 | ₩8,114 | -10.37% | 53.9만 |
|---|
| 2025.12.12 | ₩9,924 | ₩10,528 | ₩8,717 | ₩9,053 | -8.78% | 159.2만 |
|---|
| 2025.12.11 | ₩7,980 | ₩12,338 | ₩6,236 | ₩12,070 | +51.26% | 1548.2만 |
|---|
| 2025.12.10 | ₩75,104 | ₩75,774 | ₩3,219 | ₩4,560 | -93.93% | 335.2만 |
|---|
| 2025.12.09 | ₩91,198 | ₩98,574 | ₩80,468 | ₩88,180 | -3.31% | 2.3만 |
|---|
| 2025.12.08 | ₩84,492 | ₩95,221 | ₩84,492 | ₩90,527 | +7.14% | 3.3만 |
|---|
| 2025.12.05 | ₩83,821 | ₩85,162 | ₩82,480 | ₩82,480 | -1.60% | 106 |
|---|
| 2025.12.04 | ₩82,815 | ₩85,162 | ₩81,139 | ₩81,139 | -2.02% | 254 |
|---|
| 2025.12.03 | ₩86,504 | ₩86,504 | ₩86,504 | ₩86,504 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩87,174 | ₩88,515 | ₩85,833 | ₩86,504 | -0.77% | 748 |
|---|
| 2025.12.01 | ₩90,527 | ₩91,198 | ₩85,833 | ₩88,515 | -2.22% | 1천 |
|---|
| 2025.11.28 | ₩87,174 | ₩92,606 | ₩86,504 | ₩86,504 | -0.77% | 1.3천 |
|---|
| 2025.11.26 | ₩85,162 | ₩87,509 | ₩85,162 | ₩87,509 | +2.76% | 706 |
|---|
| 2025.11.25 | ₩82,480 | ₩84,157 | ₩79,999 | ₩81,474 | -1.22% | 250 |
|---|
| 2025.11.24 | ₩85,833 | ₩85,833 | ₩84,492 | ₩84,492 | -1.56% | 186 |
|---|
| 2025.11.21 | ₩85,833 | ₩86,504 | ₩83,821 | ₩86,504 | +0.78% | 424 |
|---|
| 2025.11.20 | ₩88,180 | ₩89,856 | ₩85,162 | ₩87,845 | -0.38% | 542 |
|---|
| 2025.11.19 | ₩85,162 | ₩87,845 | ₩85,162 | ₩87,174 | +2.36% | 530 |
|---|
| 2025.11.18 | ₩85,162 | ₩86,504 | ₩83,821 | ₩85,162 | 0.00% | 206 |
|---|
| 2025.11.17 | ₩87,174 | ₩90,527 | ₩84,157 | ₩87,174 | 0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩89,186 | ₩97,233 | ₩79,127 | ₩89,856 | +0.75% | 2.2천 |
|---|
| 2025.11.13 | ₩87,174 | ₩94,550 | ₩87,174 | ₩92,539 | +6.15% | 640 |
|---|
| 2025.11.12 | ₩87,174 | ₩92,539 | ₩87,174 | ₩92,539 | +6.15% | 394 |
|---|
| 2025.11.11 | ₩82,480 | ₩91,198 | ₩82,480 | ₩87,174 | +5.69% | 1.1천 |
|---|
| 2025.11.10 | ₩82,480 | ₩85,833 | ₩81,810 | ₩82,480 | 0.00% | 694 |
|---|
| 2025.11.07 | ₩83,285 | ₩83,821 | ₩80,871 | ₩82,815 | -0.56% | 444 |
|---|
| 2025.11.06 | ₩83,151 | ₩87,174 | ₩82,480 | ₩83,151 | 0.00% | 274 |
|---|
| 2025.11.05 | ₩82,748 | ₩84,827 | ₩79,798 | ₩81,810 | -1.13% | 1천 |
|---|
| 2025.11.04 | ₩82,480 | ₩90,527 | ₩79,127 | ₩83,151 | +0.81% | 2.5천 |
|---|
| 2025.11.03 | ₩81,810 | ₩83,821 | ₩80,468 | ₩81,139 | -0.82% | 526 |
|---|
| 2025.10.31 | ₩79,798 | ₩80,468 | ₩78,993 | ₩80,468 | +0.84% | 88 |
|---|
| 2025.10.30 | ₩81,139 | ₩81,810 | ₩78,457 | ₩79,798 | -1.65% | 384 |
|---|
| 2025.10.29 | ₩83,151 | ₩83,151 | ₩80,468 | ₩81,810 | -1.61% | 266 |
|---|
| 2025.10.28 | ₩84,492 | ₩85,833 | ₩82,145 | ₩83,151 | -1.59% | 68 |
|---|
| 2025.10.27 | ₩83,821 | ₩84,492 | ₩81,139 | ₩84,492 | +0.80% | 238 |
|---|
| 2025.10.24 | ₩80,468 | ₩84,492 | ₩80,468 | ₩84,492 | +5.00% | 454 |
|---|
| 2025.10.23 | ₩80,468 | ₩85,162 | ₩80,468 | ₩83,821 | +4.17% | 802 |
|---|
| 2025.10.22 | ₩81,675 | ₩83,821 | ₩80,468 | ₩80,468 | -1.48% | 464 |
|---|
| 2025.10.21 | ₩82,614 | ₩85,162 | ₩80,737 | ₩81,139 | -1.79% | 746 |
|---|
| 2025.10.20 | ₩80,468 | ₩84,492 | ₩79,127 | ₩81,474 | +1.25% | 574 |
|---|
| 2025.10.17 | ₩82,480 | ₩82,480 | ₩77,451 | ₩79,127 | -4.07% | 982 |
|---|
| 2025.10.16 | ₩85,833 | ₩87,174 | ₩82,480 | ₩83,151 | -3.13% | 434 |
|---|
| 2025.10.15 | ₩83,151 | ₩91,868 | ₩81,810 | ₩85,833 | +3.23% | 7.3천 |
|---|
| 2025.10.14 | ₩81,810 | ₩81,810 | ₩79,127 | ₩81,810 | 0.00% | 252 |
|---|
| 2025.10.13 | ₩76,512 | ₩85,162 | ₩76,445 | ₩82,480 | +7.80% | 1.1천 |
|---|
| 2025.10.10 | ₩80,468 | ₩80,468 | ₩76,110 | ₩76,445 | -5.00% | 364 |
|---|