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 | ₩2,787 | ₩3,203 | ₩2,762 | ₩2,982 | +6.97% | 7만 |
| 2026.10.08 | ₩2,853 | ₩2,854 | ₩2,787 | ₩2,827 | -0.89% | 1.1만 |
| 2026.10.07 | ₩2,841 | ₩2,841 | ₩2,707 | ₩2,720 | -4.25% | 5.8천 |
| 2026.10.06 | ₩2,881 | ₩2,908 | ₩2,787 | ₩2,787 | -3.26% | 4.8천 |
| 2026.10.05 | ₩2,787 | ₩2,935 | ₩2,787 | ₩2,841 | +1.92% | 1.4만 |
| 2026.10.02 | ₩2,747 | ₩2,888 | ₩2,747 | ₩2,762 | +0.54% | 5.6천 |
| 2026.10.01 | ₩2,720 | ₩2,754 | ₩2,707 | ₩2,707 | -0.49% | 1만 |
| 2026.09.30 | ₩2,814 | ₩2,916 | ₩2,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,747 |
| -2.38% |
| 1.3만 |
| 2026.09.29 | ₩3,002 | ₩3,002 | ₩2,734 | ₩2,814 | -6.25% | 8.9천 |
|---|
| 2026.09.28 | ₩2,988 | ₩3,108 | ₩2,841 | ₩2,948 | -1.35% | 1만 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,055 | ₩3,002 | ₩3,002 | -0.44% | 3.3천 |
|---|
| 2026.09.24 | ₩3,002 | ₩3,055 | ₩2,988 | ₩3,002 | 0.00% | 1.3만 |
|---|
| 2026.09.23 | ₩2,988 | ₩3,122 | ₩2,975 | ₩3,002 | +0.45% | 7.6천 |
|---|
| 2026.09.22 | ₩2,988 | ₩3,069 | ₩2,961 | ₩2,961 | -0.90% | 1.5만 |
|---|
| 2026.09.21 | ₩2,988 | ₩3,136 | ₩2,988 | ₩3,069 | +2.69% | 2만 |
|---|
| 2026.09.18 | ₩3,055 | ₩3,102 | ₩2,975 | ₩2,988 | -2.19% | 1.2만 |
|---|
| 2026.09.17 | ₩3,069 | ₩3,162 | ₩3,069 | ₩3,136 | +2.18% | 1.2만 |
|---|
| 2026.09.16 | ₩3,082 | ₩3,484 | ₩3,055 | ₩3,082 | 0.00% | 13.6만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,149 | ₩3,082 | ₩3,095 | -1.70% | 1.5만 |
|---|
| 2026.09.14 | ₩3,176 | ₩3,283 | ₩3,082 | ₩3,136 | -1.27% | 4.6만 |
|---|
| 2026.09.11 | ₩3,158 | ₩3,189 | ₩3,149 | ₩3,189 | +0.98% | 4.3천 |
|---|
| 2026.09.10 | ₩3,122 | ₩3,229 | ₩3,095 | ₩3,176 | +1.72% | 1.1만 |
|---|
| 2026.09.09 | ₩3,256 | ₩3,256 | ₩3,122 | ₩3,156 | -3.09% | 1.4만 |
|---|
| 2026.09.08 | ₩3,203 | ₩3,295 | ₩3,095 | ₩3,095 | -3.35% | 1.3만 |
|---|
| 2026.09.04 | ₩3,137 | ₩3,229 | ₩3,137 | ₩3,203 | +2.09% | 4.1천 |
|---|
| 2026.09.03 | ₩3,270 | ₩3,270 | ₩3,109 | ₩3,203 | -2.05% | 8.7천 |
|---|
| 2026.09.02 | ₩3,216 | ₩3,216 | ₩3,095 | ₩3,095 | -3.75% | 1.6만 |
|---|
| 2026.09.01 | ₩3,122 | ₩3,176 | ₩3,122 | ₩3,162 | +1.29% | 9.1천 |
|---|
| 2026.08.31 | ₩3,203 | ₩3,203 | ₩3,136 | ₩3,162 | -1.26% | 6.6천 |
|---|
| 2026.08.28 | ₩3,203 | ₩3,256 | ₩3,136 | ₩3,189 | -0.42% | 2.9만 |
|---|
| 2026.08.27 | ₩3,109 | ₩3,216 | ₩3,109 | ₩3,176 | +2.16% | 2.1만 |
|---|
| 2026.08.26 | ₩3,122 | ₩3,229 | ₩3,122 | ₩3,216 | +3.00% | 2.3만 |
|---|
| 2026.08.25 | ₩3,176 | ₩3,229 | ₩3,122 | ₩3,176 | 0.00% | 1.7만 |
|---|
| 2026.08.24 | ₩3,283 | ₩3,283 | ₩3,122 | ₩3,189 | -2.86% | 1.2만 |
|---|
| 2026.08.21 | ₩3,283 | ₩3,337 | ₩3,243 | ₩3,283 | 0.00% | 2.2만 |
|---|
| 2026.08.20 | ₩3,283 | ₩3,350 | ₩3,283 | ₩3,310 | +0.82% | 4.1만 |
|---|
| 2026.08.19 | ₩3,283 | ₩3,363 | ₩3,256 | ₩3,350 | +2.04% | 2.9만 |
|---|
| 2026.08.18 | ₩3,484 | ₩3,591 | ₩3,229 | ₩3,283 | -5.77% | 4.8만 |
|---|
| 2026.08.17 | ₩3,243 | ₩3,684 | ₩3,149 | ₩3,377 | +4.13% | 26.4만 |
|---|
| 2026.08.14 | ₩3,350 | ₩3,369 | ₩3,223 | ₩3,337 | -0.40% | 2만 |
|---|
| 2026.08.13 | ₩3,337 | ₩3,404 | ₩3,323 | ₩3,350 | +0.40% | 2.7만 |
|---|
| 2026.08.12 | ₩3,591 | ₩3,591 | ₩3,310 | ₩3,417 | -4.85% | 5.4만 |
|---|
| 2026.08.11 | ₩3,430 | ₩3,514 | ₩3,350 | ₩3,390 | -1.17% | 4.8만 |
|---|
| 2026.08.10 | ₩3,524 | ₩3,578 | ₩3,471 | ₩3,471 | -1.52% | 4.3만 |
|---|
| 2026.08.07 | ₩3,270 | ₩3,685 | ₩3,270 | ₩3,524 | +7.79% | 20.9만 |
|---|
| 2026.08.06 | ₩3,283 | ₩3,404 | ₩3,216 | ₩3,337 | +1.63% | 5만 |
|---|
| 2026.08.05 | ₩3,243 | ₩3,455 | ₩3,243 | ₩3,350 | +3.31% | 11만 |
|---|
| 2026.08.04 | ₩3,082 | ₩3,551 | ₩2,935 | ₩3,471 | +12.61% | 608.9만 |
|---|
| 2026.08.03 | ₩3,122 | ₩3,223 | ₩3,069 | ₩3,109 | -0.43% | 2.7만 |
|---|
| 2026.07.31 | ₩3,095 | ₩3,317 | ₩3,095 | ₩3,095 | 0.00% | 3.1만 |
|---|
| 2026.07.30 | ₩3,002 | ₩3,350 | ₩3,002 | ₩3,149 | +4.91% | 3.7만 |
|---|
| 2026.07.29 | ₩3,109 | ₩3,162 | ₩3,028 | ₩3,069 | -1.29% | 3.3만 |
|---|
| 2026.07.28 | ₩3,176 | ₩3,310 | ₩3,015 | ₩3,109 | -2.11% | 3.5만 |
|---|
| 2026.07.27 | ₩3,229 | ₩3,430 | ₩3,229 | ₩3,243 | +0.41% | 2.2만 |
|---|
| 2026.07.24 | ₩3,457 | ₩3,564 | ₩3,243 | ₩3,296 | -4.65% | 6.6만 |
|---|
| 2026.07.23 | ₩3,404 | ₩3,725 | ₩3,393 | ₩3,457 | +1.57% | 7.5만 |
|---|
| 2026.07.22 | ₩3,471 | ₩3,551 | ₩3,283 | ₩3,390 | -2.32% | 10.7만 |
|---|
| 2026.07.21 | ₩3,430 | ₩3,752 | ₩3,404 | ₩3,457 | +0.78% | 10.2만 |
|---|
| 2026.07.20 | ₩3,980 | ₩3,997 | ₩3,511 | ₩3,524 | -11.45% | 21.5만 |
|---|
| 2026.07.17 | ₩5,360 | ₩5,387 | ₩4,074 | ₩4,114 | -23.25% | 171만 |
|---|
| 2026.07.16 | ₩4,569 | ₩6,486 | ₩4,342 | ₩5,628 | +23.17% | 4120.5만 |
|---|
| 2026.07.15 | ₩3,390 | ₩3,484 | ₩3,363 | ₩3,377 | -0.40% | 174.7만 |
|---|
| 2026.07.14 | ₩3,457 | ₩3,524 | ₩3,377 | ₩3,484 | +0.78% | 3.1만 |
|---|
| 2026.07.13 | ₩3,578 | ₩3,725 | ₩3,484 | ₩3,524 | -1.50% | 2.1만 |
|---|
| 2026.07.10 | ₩3,814 | ₩3,819 | ₩3,538 | ₩3,645 | -4.43% | 3만 |
|---|
| 2026.07.09 | ₩3,779 | ₩3,873 | ₩3,712 | ₩3,792 | +0.35% | 2.9만 |
|---|
| 2026.07.08 | ₩3,765 | ₩3,846 | ₩3,725 | ₩3,792 | +0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩3,752 | ₩3,966 | ₩3,752 | ₩3,846 | +2.50% | 6.2천 |
|---|
| 2026.07.06 | ₩3,739 | ₩3,832 | ₩3,739 | ₩3,832 | +2.51% | 3만 |
|---|
| 2026.07.02 | ₩3,913 | ₩4,007 | ₩3,725 | ₩3,792 | -3.08% | 4.5만 |
|---|
| 2026.07.01 | ₩3,873 | ₩4,007 | ₩3,873 | ₩4,007 | +3.46% | 3.5만 |
|---|
| 2026.06.30 | ₩4,047 | ₩4,181 | ₩3,940 | ₩3,966 | -1.99% | 3.5만 |
|---|
| 2026.06.29 | ₩4,114 | ₩4,260 | ₩3,926 | ₩3,980 | -3.26% | 5.7만 |
|---|
| 2026.06.26 | ₩4,020 | ₩4,328 | ₩3,899 | ₩4,194 | +4.33% | 9.2만 |
|---|
| 2026.06.25 | ₩4,141 | ₩4,141 | ₩3,926 | ₩4,020 | -2.91% | 9만 |
|---|
| 2026.06.24 | ₩4,154 | ₩4,355 | ₩4,047 | ₩4,221 | +1.61% | 7.9만 |
|---|
| 2026.06.23 | ₩4,301 | ₩4,449 | ₩4,100 | ₩4,315 | +0.31% | 14.6만 |
|---|
| 2026.06.22 | ₩5,132 | ₩5,467 | ₩4,556 | ₩4,864 | -5.22% | 52.8만 |
|---|
| 2026.06.18 | ₩4,382 | ₩8,201 | ₩3,993 | ₩5,199 | +18.65% | 7245만 |
|---|
| 2026.06.17 | ₩3,672 | ₩3,712 | ₩3,471 | ₩3,658 | -0.36% | 363.9만 |
|---|
| 2026.06.16 | ₩3,792 | ₩3,792 | ₩3,652 | ₩3,792 | 0.00% | 4.2만 |
|---|
| 2026.06.15 | ₩3,792 | ₩3,873 | ₩3,685 | ₩3,873 | +2.12% | 7.5만 |
|---|
| 2026.06.12 | ₩4,127 | ₩4,208 | ₩3,806 | ₩3,873 | -6.17% | 7.6만 |
|---|
| 2026.06.11 | ₩4,020 | ₩4,234 | ₩3,926 | ₩4,167 | +3.67% | 9만 |
|---|
| 2026.06.10 | ₩4,100 | ₩4,288 | ₩3,953 | ₩4,033 | -1.63% | 14.7만 |
|---|
| 2026.06.09 | ₩4,087 | ₩4,757 | ₩3,685 | ₩4,181 | +2.30% | 151.6만 |
|---|
| 2026.06.08 | ₩4,154 | ₩4,851 | ₩4,047 | ₩4,087 | -1.61% | 15.8만 |
|---|
| 2026.06.05 | ₩4,690 | ₩4,730 | ₩3,993 | ₩3,993 | -14.86% | 12만 |
|---|
| 2026.06.04 | ₩5,146 | ₩5,360 | ₩4,757 | ₩4,824 | -6.25% | 23.5만 |
|---|
| 2026.06.03 | ₩4,301 | ₩6,700 | ₩4,289 | ₩5,695 | +32.40% | 478.6만 |
|---|
| 2026.06.02 | ₩5,065 | ₩5,333 | ₩3,752 | ₩3,980 | -21.43% | 66만 |
|---|
| 2026.06.01 | ₩7,075 | ₩8,040 | ₩5,373 | ₩5,548 | -21.59% | 123.1만 |
|---|
| 2026.05.29 | ₩7,544 | ₩8,080 | ₩6,191 | ₩6,526 | -13.50% | 103.9만 |
|---|
| 2026.05.28 | ₩7,732 | ₩11,390 | ₩7,397 | ₩8,134 | +5.20% | 5408.2만 |
|---|
| 2026.05.27 | ₩4,181 | ₩4,181 | ₩3,672 | ₩3,819 | -8.65% | 1384.9만 |
|---|
| 2026.05.26 | ₩3,873 | ₩4,328 | ₩3,645 | ₩4,033 | +4.15% | 28.9만 |
|---|
| 2026.05.22 | ₩4,328 | ₩4,328 | ₩3,350 | ₩3,725 | -13.93% | 68.6만 |
|---|
| 2026.05.21 | ₩4,462 | ₩5,708 | ₩4,221 | ₩4,811 | +7.81% | 4758.2만 |
|---|
| 2026.05.20 | ₩2,827 | ₩2,948 | ₩2,794 | ₩2,801 | -0.95% | 2.2만 |
|---|
| 2026.05.19 | ₩2,747 | ₩3,122 | ₩2,653 | ₩2,894 | +5.37% | 6.1만 |
|---|
| 2026.05.18 | ₩3,042 | ₩3,095 | ₩2,774 | ₩2,787 | -8.37% | 2.7만 |
|---|
| 2026.05.15 | ₩2,975 | ₩3,095 | ₩2,948 | ₩2,961 | -0.45% | 1.9만 |
|---|
| 2026.05.14 | ₩2,975 | ₩3,055 | ₩2,881 | ₩2,921 | -1.80% | 2.9만 |
|---|
| 2026.05.13 | ₩3,015 | ₩3,250 | ₩2,814 | ₩2,814 | -6.67% | 2.4만 |
|---|
| 2026.05.12 | ₩3,002 | ₩3,363 | ₩2,948 | ₩3,002 | 0.00% | 4.1만 |
|---|
| 2026.05.11 | ₩3,149 | ₩3,243 | ₩3,042 | ₩3,042 | -3.40% | 4.1만 |
|---|
| 2026.05.08 | ₩3,564 | ₩3,564 | ₩3,015 | ₩3,176 | -10.90% | 4.8만 |
|---|
| 2026.05.07 | ₩3,645 | ₩3,658 | ₩3,397 | ₩3,564 | -2.21% | 21.5만 |
|---|
| 2026.05.06 | ₩3,873 | ₩3,937 | ₩3,645 | ₩3,645 | -5.88% | 3만 |
|---|
| 2026.05.05 | ₩3,712 | ₩3,940 | ₩3,591 | ₩3,806 | +2.53% | 3.2만 |
|---|
| 2026.05.04 | ₩3,390 | ₩4,556 | ₩3,216 | ₩3,605 | +6.32% | 25.9만 |
|---|
| 2026.05.01 | ₩3,002 | ₩3,136 | ₩2,988 | ₩3,136 | +4.46% | 1.1만 |
|---|
| 2026.04.30 | ₩3,256 | ₩3,256 | ₩2,988 | ₩2,988 | -8.23% | 2만 |
|---|
| 2026.04.29 | ₩3,136 | ₩3,484 | ₩3,055 | ₩3,055 | -2.56% | 8.1만 |
|---|
| 2026.04.28 | ₩2,935 | ₩3,191 | ₩2,827 | ₩3,038 | +3.52% | 4만 |
|---|
| 2026.04.27 | ₩3,082 | ₩3,082 | ₩2,680 | ₩2,680 | -13.04% | 2.8만 |
|---|
| 2026.04.24 | ₩2,961 | ₩3,089 | ₩2,961 | ₩3,069 | +3.62% | 1.6만 |
|---|
| 2026.04.23 | ₩3,069 | ₩3,229 | ₩2,961 | ₩3,015 | -1.75% | 1.4만 |
|---|
| 2026.04.22 | ₩3,216 | ₩3,323 | ₩2,975 | ₩3,042 | -5.42% | 4.4만 |
|---|
| 2026.04.21 | ₩3,270 | ₩3,457 | ₩3,270 | ₩3,283 | +0.41% | 2.5만 |
|---|
| 2026.04.20 | ₩3,390 | ₩3,484 | ₩3,149 | ₩3,377 | -0.40% | 4만 |
|---|
| 2026.04.17 | ₩3,484 | ₩3,511 | ₩3,283 | ₩3,337 | -4.23% | 4만 |
|---|
| 2026.04.16 | ₩3,739 | ₩3,739 | ₩3,497 | ₩3,564 | -4.66% | 1.9만 |
|---|
| 2026.04.15 | ₩3,578 | ₩3,752 | ₩3,578 | ₩3,672 | +2.62% | 4.6만 |
|---|
| 2026.04.14 | ₩3,672 | ₩3,752 | ₩3,564 | ₩3,631 | -1.09% | 2.2만 |
|---|
| 2026.04.13 | ₩3,752 | ₩3,752 | ₩3,618 | ₩3,631 | -3.21% | 3.9만 |
|---|
| 2026.04.10 | ₩3,564 | ₩3,761 | ₩3,538 | ₩3,605 | +1.13% | 1.5만 |
|---|
| 2026.04.09 | ₩3,698 | ₩3,866 | ₩3,631 | ₩3,631 | -1.81% | 3.7만 |
|---|
| 2026.04.08 | ₩3,953 | ₩4,154 | ₩3,605 | ₩3,725 | -5.76% | 11만 |
|---|
| 2026.04.07 | ₩4,194 | ₩4,543 | ₩4,074 | ₩4,074 | -2.88% | 10.5만 |
|---|
| 2026.04.06 | ₩4,181 | ₩4,422 | ₩3,966 | ₩4,275 | +2.24% | 9.6만 |
|---|
| 2026.04.02 | ₩3,310 | ₩4,650 | ₩3,310 | ₩4,248 | +28.34% | 47만 |
|---|
| 2026.04.01 | ₩3,578 | ₩3,739 | ₩3,377 | ₩3,377 | -5.62% | 5.4만 |
|---|
| 2026.03.31 | ₩3,913 | ₩4,087 | ₩3,417 | ₩3,524 | -9.93% | 11.3만 |
|---|
| 2026.03.30 | ₩3,538 | ₩4,811 | ₩3,444 | ₩4,382 | +23.86% | 186.4만 |
|---|
| 2026.03.27 | ₩2,935 | ₩4,610 | ₩2,908 | ₩4,288 | +46.12% | 251만 |
|---|
| 2026.03.26 | ₩3,109 | ₩3,118 | ₩2,948 | ₩2,988 | -3.88% | 3.1만 |
|---|
| 2026.03.25 | ₩2,814 | ₩3,357 | ₩2,814 | ₩3,176 | +12.86% | 22.1만 |
|---|
| 2026.03.24 | ₩2,734 | ₩3,484 | ₩2,680 | ₩3,002 | +9.80% | 13.1만 |
|---|
| 2026.03.23 | ₩2,814 | ₩2,894 | ₩2,720 | ₩2,787 | -0.95% | 4.1만 |
|---|
| 2026.03.20 | ₩3,136 | ₩3,203 | ₩2,921 | ₩2,935 | -6.41% | 5.7만 |
|---|
| 2026.03.19 | ₩3,564 | ₩3,712 | ₩3,162 | ₩3,203 | -10.15% | 8.2만 |
|---|
| 2026.03.18 | ₩3,404 | ₩4,280 | ₩3,404 | ₩3,725 | +9.45% | 17.4만 |
|---|
| 2026.03.17 | ₩5,092 | ₩5,159 | ₩3,524 | ₩3,564 | -30.00% | 28.8만 |
|---|
| 2026.03.16 | ₩5,320 | ₩5,585 | ₩5,025 | ₩5,306 | -0.25% | 31.7만 |
|---|
| 2026.03.13 | ₩6,727 | ₩6,955 | ₩5,950 | ₩5,950 | -11.55% | 98.6만 |
|---|
| 2026.03.12 | ₩6,968 | ₩8,442 | ₩6,714 | ₩7,571 | +8.65% | 4229.6만 |
|---|
| 2026.03.11 | ₩5,909 | ₩6,352 | ₩4,958 | ₩5,588 | -5.44% | 749.1만 |
|---|
| 2026.03.10 | ₩5,494 | ₩6,834 | ₩4,087 | ₩5,065 | -7.80% | 6227.4만 |
|---|
| 2026.03.09 | ₩2,854 | ₩2,854 | ₩2,439 | ₩2,707 | -5.16% | 8.3만 |
|---|
| 2026.03.06 | ₩2,640 | ₩3,142 | ₩2,546 | ₩2,935 | +11.17% | 6.9만 |
|---|
| 2026.03.05 | ₩2,626 | ₩2,814 | ₩2,559 | ₩2,734 | +4.08% | 3.8만 |
|---|
| 2026.03.04 | ₩2,439 | ₩2,881 | ₩2,306 | ₩2,680 | +9.89% | 5.9만 |
|---|
| 2026.03.03 | ₩2,385 | ₩2,613 | ₩2,372 | ₩2,492 | +4.49% | 4.4만 |
|---|
| 2026.03.02 | ₩2,358 | ₩2,573 | ₩2,345 | ₩2,533 | +7.39% | 3만 |
|---|
| 2026.02.27 | ₩2,466 | ₩2,640 | ₩2,466 | ₩2,573 | +4.35% | 3.6만 |
|---|
| 2026.02.26 | ₩2,466 | ₩2,506 | ₩2,425 | ₩2,452 | -0.54% | 3.3만 |
|---|
| 2026.02.25 | ₩2,479 | ₩2,577 | ₩2,425 | ₩2,492 | +0.54% | 4.4만 |
|---|
| 2026.02.24 | ₩2,559 | ₩2,657 | ₩2,395 | ₩2,492 | -2.62% | 6만 |
|---|
| 2026.02.23 | ₩2,948 | ₩3,055 | ₩2,533 | ₩2,586 | -12.27% | 5.1만 |
|---|
| 2026.02.20 | ₩2,801 | ₩3,283 | ₩2,787 | ₩2,854 | +1.91% | 11.7만 |
|---|
| 2026.02.19 | ₩2,921 | ₩2,931 | ₩2,621 | ₩2,774 | -5.05% | 4.8만 |
|---|
| 2026.02.18 | ₩2,734 | ₩3,053 | ₩2,724 | ₩2,868 | +4.90% | 6.3만 |
|---|
| 2026.02.17 | ₩2,988 | ₩3,027 | ₩2,720 | ₩2,720 | -8.97% | 5.1만 |
|---|
| 2026.02.13 | ₩2,693 | ₩3,039 | ₩2,626 | ₩3,028 | +12.44% | 15.7만 |
|---|
| 2026.02.12 | ₩2,975 | ₩3,176 | ₩2,714 | ₩2,787 | -6.31% | 11.3만 |
|---|
| 2026.02.11 | ₩3,256 | ₩3,524 | ₩3,122 | ₩3,363 | +3.29% | 20.5만 |
|---|
| 2026.02.10 | ₩3,028 | ₩3,551 | ₩2,890 | ₩3,538 | +16.81% | 43.1만 |
|---|
| 2026.02.09 | ₩3,350 | ₩3,618 | ₩3,149 | ₩3,283 | -2.00% | 14.9만 |
|---|
| 2026.02.06 | ₩4,556 | ₩4,556 | ₩3,015 | ₩3,283 | -27.94% | 29.5만 |
|---|
| 2026.02.05 | ₩5,159 | ₩5,159 | ₩4,154 | ₩4,221 | -18.18% | 18.7만 |
|---|
| 2026.02.04 | ₩6,365 | ₩6,365 | ₩5,360 | ₩5,628 | -11.58% | 60만 |
|---|
| 2026.02.03 | ₩4,891 | ₩5,695 | ₩4,891 | ₩5,293 | +8.22% | 32.8만 |
|---|
| 2026.02.02 | ₩6,365 | ₩6,365 | ₩4,757 | ₩4,891 | -23.16% | 7.3만 |
|---|
| 2026.01.30 | ₩5,226 | ₩5,293 | ₩4,757 | ₩4,757 | -8.97% | 13.1만 |
|---|
| 2026.01.29 | ₩5,561 | ₩5,829 | ₩5,226 | ₩5,427 | -2.41% | 16.6만 |
|---|
| 2026.01.28 | ₩5,829 | ₩5,963 | ₩5,159 | ₩5,360 | -8.05% | 19.5만 |
|---|
| 2026.01.27 | ₩5,762 | ₩7,169 | ₩5,762 | ₩6,566 | +13.95% | 51.3만 |
|---|
| 2026.01.26 | ₩5,293 | ₩5,963 | ₩5,293 | ₩5,762 | +8.86% | 16.7만 |
|---|
| 2026.01.23 | ₩5,226 | ₩5,561 | ₩4,355 | ₩5,293 | +1.28% | 9.1만 |
|---|
| 2026.01.22 | ₩5,360 | ₩5,762 | ₩5,226 | ₩5,494 | +2.50% | 7.7만 |
|---|
| 2026.01.21 | ₩5,427 | ₩5,695 | ₩5,427 | ₩5,494 | +1.23% | 6.3만 |
|---|
| 2026.01.20 | ₩5,695 | ₩6,030 | ₩5,628 | ₩5,762 | +1.18% | 11.2만 |
|---|
| 2026.01.16 | ₩6,700 | ₩6,700 | ₩5,494 | ₩5,829 | -13.00% | 45.9만 |
|---|
| 2026.01.15 | ₩7,973 | ₩9,782 | ₩6,968 | ₩7,303 | -8.40% | 1018만 |
|---|
| 2026.01.14 | ₩4,489 | ₩4,824 | ₩4,355 | ₩4,690 | +4.48% | 108만 |
|---|
| 2026.01.13 | ₩4,489 | ₩5,025 | ₩3,685 | ₩4,422 | -1.49% | 12.2만 |
|---|
| 2026.01.12 | ₩4,690 | ₩4,891 | ₩4,623 | ₩4,757 | +1.43% | 8.7만 |
|---|
| 2026.01.09 | ₩5,427 | ₩5,628 | ₩5,092 | ₩5,092 | -6.17% | 16.7만 |
|---|
| 2026.01.08 | ₩6,298 | ₩6,365 | ₩5,561 | ₩5,762 | -8.51% | 13.3만 |
|---|
| 2026.01.07 | ₩6,298 | ₩6,566 | ₩6,231 | ₩6,499 | +3.19% | 7.2만 |
|---|
| 2026.01.06 | ₩6,968 | ₩6,968 | ₩6,030 | ₩6,499 | -6.73% | 7.3만 |
|---|
| 2026.01.05 | ₩7,102 | ₩7,102 | ₩6,700 | ₩6,767 | -4.72% | 9.6만 |
|---|
| 2026.01.02 | ₩7,035 | ₩7,102 | ₩6,901 | ₩7,035 | 0.00% | 9.9만 |
|---|
| 2025.12.31 | ₩7,169 | ₩7,303 | ₩6,834 | ₩7,169 | 0.00% | 7.4만 |
|---|
| 2025.12.30 | ₩7,370 | ₩7,504 | ₩6,633 | ₩7,236 | -1.82% | 10.6만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,107 | ₩7,437 | ₩7,772 | -3.33% | 18.4만 |
|---|
| 2025.12.26 | ₩8,040 | ₩8,308 | ₩7,638 | ₩8,107 | +0.83% | 111만 |
|---|
| 2025.12.24 | ₩7,437 | ₩7,839 | ₩7,035 | ₩7,437 | 0.00% | 65.4만 |
|---|
| 2025.12.23 | ₩7,772 | ₩8,040 | ₩6,834 | ₩7,236 | -6.90% | 20.5만 |
|---|
| 2025.12.22 | ₩8,241 | ₩8,509 | ₩8,040 | ₩8,040 | -2.44% | 18.9만 |
|---|
| 2025.12.19 | ₩8,576 | ₩8,777 | ₩8,040 | ₩8,174 | -4.69% | 27.2만 |
|---|
| 2025.12.18 | ₩9,246 | ₩9,246 | ₩8,375 | ₩9,179 | -0.72% | 67만 |
|---|
| 2025.12.17 | ₩10,251 | ₩11,189 | ₩8,509 | ₩9,447 | -7.84% | 713.3만 |
|---|
| 2025.12.16 | ₩7,839 | ₩7,839 | ₩5,695 | ₩6,030 | -23.08% | 81.2만 |
|---|
| 2025.12.15 | ₩9,045 | ₩9,045 | ₩7,772 | ₩8,107 | -10.37% | 53.9만 |
|---|
| 2025.12.12 | ₩9,916 | ₩10,519 | ₩8,710 | ₩9,045 | -8.78% | 159.2만 |
|---|
| 2025.12.11 | ₩7,973 | ₩12,328 | ₩6,231 | ₩12,060 | +51.26% | 1548.2만 |
|---|
| 2025.12.10 | ₩75,041 | ₩75,711 | ₩3,216 | ₩4,556 | -93.93% | 335.2만 |
|---|
| 2025.12.09 | ₩91,121 | ₩98,491 | ₩80,401 | ₩88,106 | -3.31% | 2.3만 |
|---|
| 2025.12.08 | ₩84,421 | ₩95,141 | ₩84,421 | ₩90,451 | +7.14% | 3.3만 |
|---|
| 2025.12.05 | ₩83,751 | ₩85,091 | ₩82,411 | ₩82,411 | -1.60% | 106 |
|---|
| 2025.12.04 | ₩82,746 | ₩85,091 | ₩81,071 | ₩81,071 | -2.02% | 254 |
|---|
| 2025.12.03 | ₩86,431 | ₩86,431 | ₩86,431 | ₩86,431 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩87,101 | ₩88,441 | ₩85,761 | ₩86,431 | -0.77% | 748 |
|---|
| 2025.12.01 | ₩90,451 | ₩91,121 | ₩85,761 | ₩88,441 | -2.22% | 1천 |
|---|
| 2025.11.28 | ₩87,101 | ₩92,528 | ₩86,431 | ₩86,431 | -0.77% | 1.3천 |
|---|
| 2025.11.26 | ₩85,091 | ₩87,436 | ₩85,091 | ₩87,436 | +2.76% | 706 |
|---|
| 2025.11.25 | ₩82,411 | ₩84,086 | ₩79,932 | ₩81,406 | -1.22% | 250 |
|---|
| 2025.11.24 | ₩85,761 | ₩85,761 | ₩84,421 | ₩84,421 | -1.56% | 186 |
|---|
| 2025.11.21 | ₩85,761 | ₩86,431 | ₩83,751 | ₩86,431 | +0.78% | 424 |
|---|
| 2025.11.20 | ₩88,106 | ₩89,781 | ₩85,091 | ₩87,771 | -0.38% | 542 |
|---|
| 2025.11.19 | ₩85,091 | ₩87,771 | ₩85,091 | ₩87,101 | +2.36% | 530 |
|---|
| 2025.11.18 | ₩85,091 | ₩86,431 | ₩83,751 | ₩85,091 | 0.00% | 206 |
|---|
| 2025.11.17 | ₩87,101 | ₩90,451 | ₩84,086 | ₩87,101 | 0.00% | 1.4천 |
|---|
| 2025.11.14 | ₩89,111 | ₩97,151 | ₩79,061 | ₩89,781 | +0.75% | 2.2천 |
|---|
| 2025.11.13 | ₩87,101 | ₩94,471 | ₩87,101 | ₩92,461 | +6.15% | 640 |
|---|
| 2025.11.12 | ₩87,101 | ₩92,461 | ₩87,101 | ₩92,461 | +6.15% | 394 |
|---|
| 2025.11.11 | ₩82,411 | ₩91,121 | ₩82,411 | ₩87,101 | +5.69% | 1.1천 |
|---|
| 2025.11.10 | ₩82,411 | ₩85,761 | ₩81,741 | ₩82,411 | 0.00% | 694 |
|---|
| 2025.11.07 | ₩83,215 | ₩83,751 | ₩80,803 | ₩82,746 | -0.56% | 444 |
|---|
| 2025.11.06 | ₩83,081 | ₩87,101 | ₩82,411 | ₩83,081 | 0.00% | 274 |
|---|
| 2025.11.05 | ₩82,679 | ₩84,756 | ₩79,731 | ₩81,741 | -1.13% | 1천 |
|---|
| 2025.11.04 | ₩82,411 | ₩90,451 | ₩79,061 | ₩83,081 | +0.81% | 2.5천 |
|---|
| 2025.11.03 | ₩81,741 | ₩83,751 | ₩80,401 | ₩81,071 | -0.82% | 526 |
|---|
| 2025.10.31 | ₩79,731 | ₩80,401 | ₩78,927 | ₩80,401 | +0.84% | 88 |
|---|
| 2025.10.30 | ₩81,071 | ₩81,741 | ₩78,391 | ₩79,731 | -1.65% | 384 |
|---|
| 2025.10.29 | ₩83,081 | ₩83,081 | ₩80,401 | ₩81,741 | -1.61% | 266 |
|---|
| 2025.10.28 | ₩84,421 | ₩85,761 | ₩82,076 | ₩83,081 | -1.59% | 68 |
|---|
| 2025.10.27 | ₩83,751 | ₩84,421 | ₩81,071 | ₩84,421 | +0.80% | 238 |
|---|
| 2025.10.24 | ₩80,401 | ₩84,421 | ₩80,401 | ₩84,421 | +5.00% | 454 |
|---|
| 2025.10.23 | ₩80,401 | ₩85,091 | ₩80,401 | ₩83,751 | +4.17% | 802 |
|---|
| 2025.10.22 | ₩81,607 | ₩83,751 | ₩80,401 | ₩80,401 | -1.48% | 464 |
|---|
| 2025.10.21 | ₩82,545 | ₩85,091 | ₩80,669 | ₩81,071 | -1.79% | 746 |
|---|
| 2025.10.20 | ₩80,401 | ₩84,421 | ₩79,061 | ₩81,406 | +1.25% | 574 |
|---|
| 2025.10.17 | ₩82,411 | ₩82,411 | ₩77,386 | ₩79,061 | -4.07% | 982 |
|---|
| 2025.10.16 | ₩85,761 | ₩87,101 | ₩82,411 | ₩83,081 | -3.13% | 434 |
|---|
| 2025.10.15 | ₩83,081 | ₩91,791 | ₩81,741 | ₩85,761 | +3.23% | 7.3천 |
|---|
| 2025.10.14 | ₩81,741 | ₩81,741 | ₩79,061 | ₩81,741 | 0.00% | 252 |
|---|
| 2025.10.13 | ₩76,448 | ₩85,091 | ₩76,381 | ₩82,411 | +7.80% | 1.1천 |
|---|
| 2025.10.10 | ₩80,401 | ₩80,401 | ₩76,046 | ₩76,381 | -5.00% | 364 |
|---|