시장 데이터를 불러오는 중
전체 종목
아타라 바이오테라퓨틱스 과거 주가
Atara Biotherapeutics, Inc. - Common Stock · ATRA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atara Biotherapeutics, Inc. - Common Stock · ATRA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,512 | ₩12,821 | ₩12,512 | ₩12,713 | +1.61% | 2.2만 |
| 2026.10.08 | ₩12,633 | ₩12,633 | ₩11,828 | ₩12,378 | -2.02% | 2.9만 |
| 2026.10.07 | ₩12,901 | ₩13,075 | ₩12,566 | ₩12,566 | -2.60% | 1.1만 |
| 2026.10.06 | ₩12,619 | ₩13,129 | ₩12,137 | ₩13,075 | +3.61% | 4.8만 |
| 2026.10.05 | ₩12,861 | ₩12,915 | ₩12,003 | ₩12,606 | -1.98% | 3.9만 |
| 2026.10.02 | ₩11,345 | ₩12,975 | ₩11,064 | ₩12,713 | +12.06% | 8.6만 |
| 2026.10.01 | ₩11,708 | ₩12,338 | ₩11,037 | ₩11,345 | -3.09% | 9.1만 |
| 2026.09.30 | ₩10,836 | ₩11,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,399 |
| +5.20% |
| 2.9만 |
| 2026.09.29 | ₩11,171 | ₩11,830 | ₩10,581 | ₩10,796 | -3.36% | 5.6만 |
|---|
| 2026.09.28 | ₩11,654 | ₩11,674 | ₩11,179 | ₩11,225 | -3.68% | 2.4만 |
|---|
| 2026.09.25 | ₩11,533 | ₩12,056 | ₩11,446 | ₩11,815 | +2.44% | 3.1만 |
|---|
| 2026.09.24 | ₩11,533 | ₩11,882 | ₩11,171 | ₩11,453 | -0.70% | 2.1만 |
|---|
| 2026.09.23 | ₩11,962 | ₩12,003 | ₩11,265 | ₩11,480 | -4.04% | 4.1만 |
|---|
| 2026.09.22 | ₩12,472 | ₩12,874 | ₩11,976 | ₩11,976 | -3.98% | 2.7만 |
|---|
| 2026.09.21 | ₩12,995 | ₩13,303 | ₩12,472 | ₩12,579 | -3.20% | 3만 |
|---|
| 2026.09.18 | ₩13,049 | ₩13,666 | ₩12,874 | ₩12,995 | -0.41% | 3.8만 |
|---|
| 2026.09.17 | ₩13,786 | ₩13,786 | ₩12,619 | ₩13,022 | -5.54% | 2.6만 |
|---|
| 2026.09.16 | ₩12,740 | ₩13,907 | ₩12,164 | ₩13,558 | +6.42% | 11.7만 |
|---|
| 2026.09.15 | ₩12,351 | ₩13,250 | ₩11,962 | ₩12,660 | +2.50% | 5.6만 |
|---|
| 2026.09.14 | ₩12,190 | ₩13,022 | ₩12,164 | ₩12,405 | +1.76% | 5.1만 |
|---|
| 2026.09.11 | ₩13,411 | ₩13,411 | ₩12,579 | ₩12,579 | -6.20% | 1.6만 |
|---|
| 2026.09.10 | ₩13,330 | ₩13,330 | ₩12,767 | ₩13,263 | -0.50% | 2.3만 |
|---|
| 2026.09.09 | ₩13,773 | ₩13,987 | ₩13,089 | ₩13,290 | -3.51% | 6.9만 |
|---|
| 2026.09.08 | ₩14,215 | ₩15,194 | ₩13,719 | ₩13,719 | -3.49% | 10.7만 |
|---|
| 2026.09.04 | ₩12,673 | ₩13,344 | ₩12,405 | ₩13,089 | +3.28% | 13.3만 |
|---|
| 2026.09.03 | ₩12,727 | ₩12,780 | ₩12,070 | ₩12,780 | +0.42% | 2.5만 |
|---|
| 2026.09.02 | ₩12,177 | ₩12,713 | ₩12,177 | ₩12,660 | +3.96% | 2.1만 |
|---|
| 2026.09.01 | ₩12,016 | ₩12,311 | ₩11,801 | ₩12,096 | +0.67% | 5.2만 |
|---|
| 2026.08.31 | ₩12,190 | ₩12,459 | ₩11,842 | ₩11,936 | -2.09% | 3만 |
|---|
| 2026.08.28 | ₩12,311 | ₩12,351 | ₩11,936 | ₩12,338 | +0.22% | 1.5만 |
|---|
| 2026.08.27 | ₩12,579 | ₩12,874 | ₩12,291 | ₩12,405 | -1.39% | 2.7만 |
|---|
| 2026.08.26 | ₩12,941 | ₩13,196 | ₩12,579 | ₩12,579 | -2.80% | 6.4만 |
|---|
| 2026.08.25 | ₩12,834 | ₩13,438 | ₩12,791 | ₩13,196 | +2.82% | 4.9만 |
|---|
| 2026.08.24 | ₩12,834 | ₩12,955 | ₩12,485 | ₩12,687 | -1.15% | 2.4만 |
|---|
| 2026.08.21 | ₩12,687 | ₩13,263 | ₩12,271 | ₩13,008 | +2.54% | 2.7만 |
|---|
| 2026.08.20 | ₩12,874 | ₩13,062 | ₩12,257 | ₩12,579 | -2.29% | 2.8만 |
|---|
| 2026.08.19 | ₩11,868 | ₩13,062 | ₩11,099 | ₩12,874 | +8.47% | 7.9만 |
|---|
| 2026.08.18 | ₩11,185 | ₩11,936 | ₩11,185 | ₩11,694 | +4.56% | 3만 |
|---|
| 2026.08.17 | ₩10,729 | ₩11,372 | ₩10,474 | ₩11,211 | +4.50% | 6.6만 |
|---|
| 2026.08.14 | ₩11,413 | ₩11,413 | ₩10,715 | ₩10,849 | -4.94% | 6.6만 |
|---|
| 2026.08.13 | ₩11,185 | ₩12,391 | ₩10,366 | ₩11,413 | +2.04% | 12.7만 |
|---|
| 2026.08.12 | ₩11,909 | ₩12,646 | ₩11,667 | ₩12,371 | +3.89% | 9만 |
|---|
| 2026.08.11 | ₩11,560 | ₩12,123 | ₩11,210 | ₩11,989 | +3.71% | 2.9만 |
|---|
| 2026.08.10 | ₩11,292 | ₩11,801 | ₩10,849 | ₩11,547 | +2.26% | 4.5만 |
|---|
| 2026.08.07 | ₩11,131 | ₩11,379 | ₩10,999 | ₩11,332 | +1.81% | 2.3만 |
|---|
| 2026.08.06 | ₩11,533 | ₩11,594 | ₩10,849 | ₩11,064 | -4.07% | 2.3만 |
|---|
| 2026.08.05 | ₩11,533 | ₩12,043 | ₩11,238 | ₩11,453 | -0.70% | 3.3만 |
|---|
| 2026.08.04 | ₩11,466 | ₩12,217 | ₩11,466 | ₩11,761 | +2.57% | 4.2만 |
|---|
| 2026.08.03 | ₩11,292 | ₩11,614 | ₩11,071 | ₩11,466 | +1.54% | 5.3만 |
|---|
| 2026.07.31 | ₩10,957 | ₩11,627 | ₩10,541 | ₩11,238 | +2.57% | 3.5만 |
|---|
| 2026.07.30 | ₩10,970 | ₩11,158 | ₩10,541 | ₩10,957 | -0.12% | 9.6만 |
|---|
| 2026.07.29 | ₩10,380 | ₩11,064 | ₩10,152 | ₩10,809 | +4.13% | 4만 |
|---|
| 2026.07.28 | ₩10,407 | ₩10,608 | ₩9,911 | ₩10,474 | +0.64% | 8.5만 |
|---|
| 2026.07.27 | ₩10,809 | ₩11,172 | ₩10,259 | ₩10,340 | -4.34% | 6.3만 |
|---|
| 2026.07.24 | ₩10,983 | ₩11,238 | ₩10,514 | ₩10,594 | -3.54% | 7.5만 |
|---|
| 2026.07.23 | ₩10,621 | ₩11,211 | ₩10,474 | ₩10,957 | +3.16% | 4.7만 |
|---|
| 2026.07.22 | ₩11,547 | ₩11,547 | ₩10,753 | ₩10,896 | -5.63% | 2.9만 |
|---|
| 2026.07.21 | ₩11,225 | ₩11,640 | ₩10,822 | ₩11,573 | +3.11% | 4.8만 |
|---|
| 2026.07.20 | ₩11,117 | ₩11,842 | ₩10,853 | ₩11,117 | 0.00% | 5.9만 |
|---|
| 2026.07.17 | ₩11,050 | ₩11,828 | ₩10,863 | ₩11,252 | +1.82% | 8.1만 |
|---|
| 2026.07.16 | ₩11,640 | ₩11,842 | ₩11,238 | ₩11,694 | +0.46% | 4만 |
|---|
| 2026.07.15 | ₩10,782 | ₩11,520 | ₩10,782 | ₩11,466 | +6.34% | 7.3만 |
|---|
| 2026.07.14 | ₩11,520 | ₩11,815 | ₩10,608 | ₩10,782 | -6.40% | 20.3만 |
|---|
| 2026.07.13 | ₩12,888 | ₩12,888 | ₩11,480 | ₩11,627 | -9.78% | 13.6만 |
|---|
| 2026.07.10 | ₩13,491 | ₩13,491 | ₩12,546 | ₩13,089 | -2.98% | 6.7만 |
|---|
| 2026.07.09 | ₩12,861 | ₩13,619 | ₩12,713 | ₩13,337 | +3.70% | 4.9만 |
|---|
| 2026.07.08 | ₩13,464 | ₩13,914 | ₩12,740 | ₩12,941 | -3.88% | 20.7만 |
|---|
| 2026.07.07 | ₩14,698 | ₩14,738 | ₩13,759 | ₩13,759 | -6.39% | 4.9만 |
|---|
| 2026.07.06 | ₩15,650 | ₩15,905 | ₩14,410 | ₩14,591 | -6.77% | 8만 |
|---|
| 2026.07.02 | ₩15,422 | ₩16,093 | ₩15,302 | ₩15,623 | +1.30% | 3.2만 |
|---|
| 2026.07.01 | ₩15,382 | ₩15,905 | ₩14,899 | ₩15,248 | -0.87% | 3.6만 |
|---|
| 2026.06.30 | ₩14,899 | ₩15,597 | ₩14,765 | ₩15,395 | +3.33% | 10.7만 |
|---|
| 2026.06.29 | ₩14,215 | ₩14,993 | ₩14,041 | ₩14,980 | +5.38% | 6만 |
|---|
| 2026.06.26 | ₩13,679 | ₩14,363 | ₩13,612 | ₩14,095 | +3.04% | 4.5만 |
|---|
| 2026.06.25 | ₩14,189 | ₩15,033 | ₩13,585 | ₩13,706 | -3.40% | 6.8만 |
|---|
| 2026.06.24 | ₩14,913 | ₩14,913 | ₩14,029 | ₩14,148 | -5.13% | 5만 |
|---|
| 2026.06.23 | ₩13,987 | ₩15,489 | ₩13,987 | ₩14,966 | +7.00% | 10.5만 |
|---|
| 2026.06.22 | ₩13,317 | ₩14,356 | ₩12,955 | ₩14,229 | +6.85% | 9.5만 |
|---|
| 2026.06.18 | ₩13,263 | ₩13,840 | ₩12,834 | ₩13,505 | +1.82% | 14.5만 |
|---|
| 2026.06.17 | ₩13,049 | ₩13,538 | ₩12,619 | ₩12,968 | -0.62% | 12.2만 |
|---|
| 2026.06.16 | ₩13,303 | ₩13,498 | ₩12,353 | ₩12,901 | -3.02% | 12.6만 |
|---|
| 2026.06.15 | ₩14,081 | ₩14,644 | ₩13,210 | ₩13,357 | -5.14% | 8.1만 |
|---|
| 2026.06.12 | ₩13,598 | ₩14,738 | ₩13,598 | ₩13,961 | +2.66% | 9.6만 |
|---|
| 2026.06.11 | ₩13,263 | ₩14,068 | ₩13,263 | ₩14,028 | +5.76% | 4.3만 |
|---|
| 2026.06.10 | ₩13,008 | ₩13,719 | ₩12,727 | ₩13,223 | +1.65% | 5.6만 |
|---|
| 2026.06.09 | ₩12,847 | ₩13,612 | ₩12,633 | ₩13,102 | +1.98% | 6.6만 |
|---|
| 2026.06.08 | ₩13,612 | ₩13,612 | ₩12,767 | ₩12,847 | -5.62% | 11.3만 |
|---|
| 2026.06.05 | ₩13,652 | ₩13,652 | ₩13,179 | ₩13,303 | -2.55% | 6.9만 |
|---|
| 2026.06.04 | ₩12,794 | ₩14,014 | ₩12,794 | ₩13,773 | +7.65% | 9.4만 |
|---|
| 2026.06.03 | ₩13,451 | ₩13,722 | ₩12,539 | ₩12,915 | -3.99% | 10.4만 |
|---|
| 2026.06.02 | ₩13,786 | ₩13,974 | ₩13,196 | ₩13,277 | -3.70% | 6.3만 |
|---|
| 2026.06.01 | ₩14,054 | ₩14,288 | ₩13,412 | ₩13,786 | -1.91% | 9만 |
|---|
| 2026.05.29 | ₩15,127 | ₩15,198 | ₩13,853 | ₩14,095 | -6.83% | 9.6만 |
|---|
| 2026.05.28 | ₩14,135 | ₩15,221 | ₩13,656 | ₩15,100 | +6.83% | 14.7만 |
|---|
| 2026.05.27 | ₩12,874 | ₩14,349 | ₩12,821 | ₩14,135 | +9.79% | 16.9만 |
|---|
| 2026.05.26 | ₩12,928 | ₩13,518 | ₩12,271 | ₩12,888 | -0.31% | 18.2만 |
|---|
| 2026.05.22 | ₩12,633 | ₩13,397 | ₩11,909 | ₩13,142 | +4.03% | 12.3만 |
|---|
| 2026.05.21 | ₩12,351 | ₩12,739 | ₩12,137 | ₩12,526 | +1.41% | 5.3만 |
|---|
| 2026.05.20 | ₩12,888 | ₩12,915 | ₩12,070 | ₩12,673 | -1.66% | 8만 |
|---|
| 2026.05.19 | ₩12,405 | ₩12,874 | ₩11,453 | ₩12,619 | +1.73% | 28.7만 |
|---|
| 2026.05.18 | ₩12,271 | ₩12,807 | ₩11,748 | ₩12,271 | 0.00% | 38.3만 |
|---|
| 2026.05.15 | ₩13,022 | ₩13,149 | ₩11,600 | ₩12,847 | -1.34% | 22.6만 |
|---|
| 2026.05.14 | ₩13,920 | ₩14,484 | ₩12,532 | ₩12,861 | -7.61% | 30.3만 |
|---|
| 2026.05.13 | ₩12,365 | ₩14,189 | ₩12,181 | ₩14,054 | +13.67% | 74.7만 |
|---|
| 2026.05.12 | ₩12,351 | ₩14,296 | ₩12,070 | ₩13,156 | +6.51% | 108.5만 |
|---|
| 2026.05.11 | ₩11,842 | ₩12,177 | ₩10,594 | ₩11,775 | -0.57% | 94.3만 |
|---|
| 2026.05.08 | ₩12,941 | ₩13,317 | ₩10,527 | ₩11,185 | -13.58% | 300.3만 |
|---|
| 2026.05.07 | ₩10,527 | ₩16,696 | ₩9,119 | ₩13,317 | +26.50% | 7698.7만 |
|---|
| 2026.05.06 | ₩6,397 | ₩7,054 | ₩6,330 | ₩6,907 | +7.97% | 18.5만 |
|---|
| 2026.05.05 | ₩6,531 | ₩6,544 | ₩6,276 | ₩6,383 | -2.26% | 4.7만 |
|---|
| 2026.05.04 | ₩6,518 | ₩6,725 | ₩6,209 | ₩6,544 | +0.41% | 13.7만 |
|---|
| 2026.05.01 | ₩6,410 | ₩6,571 | ₩6,316 | ₩6,571 | +2.51% | 3.7만 |
|---|
| 2026.04.30 | ₩6,370 | ₩6,920 | ₩6,370 | ₩6,397 | +0.42% | 6.3만 |
|---|
| 2026.04.29 | ₩6,316 | ₩6,496 | ₩6,062 | ₩6,169 | -2.34% | 6.1만 |
|---|
| 2026.04.28 | ₩6,652 | ₩6,665 | ₩6,343 | ₩6,343 | -4.64% | 3.3만 |
|---|
| 2026.04.27 | ₩6,625 | ₩6,987 | ₩6,370 | ₩6,692 | +1.01% | 5.2만 |
|---|
| 2026.04.24 | ₩6,625 | ₩6,856 | ₩6,438 | ₩6,719 | +1.42% | 2.7만 |
|---|
| 2026.04.23 | ₩6,920 | ₩7,000 | ₩6,558 | ₩6,571 | -5.04% | 3.5만 |
|---|
| 2026.04.22 | ₩6,692 | ₩7,108 | ₩6,692 | ₩6,947 | +3.81% | 6.1만 |
|---|
| 2026.04.21 | ₩6,705 | ₩7,054 | ₩6,585 | ₩6,692 | -0.20% | 3.4만 |
|---|
| 2026.04.20 | ₩7,041 | ₩7,067 | ₩6,598 | ₩6,692 | -4.95% | 8.2만 |
|---|
| 2026.04.17 | ₩7,067 | ₩7,439 | ₩7,047 | ₩7,067 | 0.00% | 7.6만 |
|---|
| 2026.04.16 | ₩7,000 | ₩7,282 | ₩6,947 | ₩7,027 | +0.38% | 3.5만 |
|---|
| 2026.04.15 | ₩6,893 | ₩7,215 | ₩6,853 | ₩7,027 | +1.95% | 5.4만 |
|---|
| 2026.04.14 | ₩6,558 | ₩7,134 | ₩6,397 | ₩6,907 | +5.32% | 8.8만 |
|---|
| 2026.04.13 | ₩6,236 | ₩6,866 | ₩6,115 | ₩6,558 | +5.16% | 9.2만 |
|---|
| 2026.04.10 | ₩6,491 | ₩6,700 | ₩6,055 | ₩6,236 | -3.93% | 8.7만 |
|---|
| 2026.04.09 | ₩6,746 | ₩6,759 | ₩5,954 | ₩6,477 | -3.98% | 13.1만 |
|---|
| 2026.04.08 | ₩6,585 | ₩6,974 | ₩6,337 | ₩6,719 | +2.04% | 12.2만 |
|---|
| 2026.04.07 | ₩6,518 | ₩6,658 | ₩6,170 | ₩6,316 | -3.09% | 3.2만 |
|---|
| 2026.04.06 | ₩6,719 | ₩7,000 | ₩6,437 | ₩6,531 | -2.79% | 5.3만 |
|---|
| 2026.04.02 | ₩6,705 | ₩7,054 | ₩6,531 | ₩6,692 | -0.20% | 4.7만 |
|---|
| 2026.04.01 | ₩6,518 | ₩7,041 | ₩6,404 | ₩6,933 | +6.38% | 8만 |
|---|
| 2026.03.31 | ₩5,901 | ₩6,518 | ₩5,901 | ₩6,343 | +7.50% | 6.4만 |
|---|
| 2026.03.30 | ₩6,156 | ₩6,290 | ₩5,767 | ₩5,793 | -5.88% | 7.7만 |
|---|
| 2026.03.27 | ₩6,316 | ₩6,692 | ₩6,149 | ₩6,156 | -2.55% | 5.1만 |
|---|
| 2026.03.26 | ₩6,544 | ₩6,798 | ₩6,303 | ₩6,316 | -3.48% | 6.7만 |
|---|
| 2026.03.25 | ₩6,799 | ₩7,175 | ₩6,638 | ₩6,652 | -2.17% | 6.6만 |
|---|
| 2026.03.24 | ₩6,477 | ₩7,041 | ₩6,303 | ₩6,692 | +3.31% | 9.9만 |
|---|
| 2026.03.23 | ₩6,705 | ₩6,746 | ₩6,379 | ₩6,497 | -3.10% | 6.8만 |
|---|
| 2026.03.20 | ₩6,839 | ₩7,054 | ₩6,464 | ₩6,585 | -3.73% | 6.3만 |
|---|
| 2026.03.19 | ₩6,585 | ₩7,027 | ₩6,504 | ₩6,866 | +4.28% | 8.4만 |
|---|
| 2026.03.18 | ₩6,786 | ₩6,991 | ₩6,464 | ₩6,705 | -1.19% | 13.6만 |
|---|
| 2026.03.17 | ₩7,698 | ₩7,698 | ₩6,786 | ₩7,014 | -8.89% | 32만 |
|---|
| 2026.03.16 | ₩8,596 | ₩8,650 | ₩7,778 | ₩7,872 | -8.42% | 22.8만 |
|---|
| 2026.03.13 | ₩9,119 | ₩9,387 | ₩8,328 | ₩8,717 | -4.41% | 17.2만 |
|---|
| 2026.03.12 | ₩8,663 | ₩9,481 | ₩8,113 | ₩9,253 | +6.81% | 51만 |
|---|
| 2026.03.11 | ₩8,288 | ₩8,717 | ₩7,510 | ₩8,355 | +0.81% | 37.9만 |
|---|
| 2026.03.10 | ₩8,650 | ₩9,455 | ₩8,113 | ₩8,435 | -2.48% | 64.4만 |
|---|
| 2026.03.09 | ₩7,658 | ₩9,790 | ₩7,376 | ₩8,958 | +16.99% | 322.3만 |
|---|
| 2026.03.06 | ₩6,504 | ₩7,195 | ₩6,303 | ₩6,933 | +6.60% | 320.1만 |
|---|
| 2026.03.05 | ₩7,148 | ₩7,148 | ₩6,629 | ₩6,705 | -6.19% | 7.6만 |
|---|
| 2026.03.04 | ₩7,228 | ₩7,376 | ₩6,880 | ₩7,228 | 0.00% | 6.8만 |
|---|
| 2026.03.03 | ₩6,544 | ₩7,577 | ₩6,464 | ₩7,269 | +11.07% | 38.8만 |
|---|
| 2026.03.02 | ₩6,987 | ₩7,014 | ₩6,585 | ₩6,585 | -5.76% | 13만 |
|---|
| 2026.02.27 | ₩6,866 | ₩7,362 | ₩6,437 | ₩7,269 | +5.86% | 13.1만 |
|---|
| 2026.02.26 | ₩6,719 | ₩7,899 | ₩6,276 | ₩7,054 | +4.99% | 51.1만 |
|---|
| 2026.02.25 | ₩5,619 | ₩7,456 | ₩5,592 | ₩6,786 | +20.76% | 57.1만 |
|---|
| 2026.02.24 | ₩5,565 | ₩5,807 | ₩5,405 | ₩5,646 | +1.45% | 4.1만 |
|---|
| 2026.02.23 | ₩5,525 | ₩5,632 | ₩5,257 | ₩5,632 | +1.94% | 14.6만 |
|---|
| 2026.02.20 | ₩5,713 | ₩5,767 | ₩5,539 | ₩5,606 | -1.88% | 5.6만 |
|---|
| 2026.02.19 | ₩5,860 | ₩5,860 | ₩5,539 | ₩5,686 | -2.97% | 10.1만 |
|---|
| 2026.02.18 | ₩5,995 | ₩6,223 | ₩5,820 | ₩5,941 | -0.89% | 10.4만 |
|---|
| 2026.02.17 | ₩5,981 | ₩6,168 | ₩5,874 | ₩6,021 | +0.67% | 5.4만 |
|---|
| 2026.02.13 | ₩5,968 | ₩6,276 | ₩5,968 | ₩5,968 | 0.00% | 3만 |
|---|
| 2026.02.12 | ₩6,169 | ₩6,303 | ₩5,854 | ₩5,968 | -3.26% | 10.4만 |
|---|
| 2026.02.11 | ₩6,491 | ₩6,511 | ₩6,048 | ₩6,156 | -5.17% | 12.5만 |
|---|
| 2026.02.10 | ₩6,652 | ₩6,853 | ₩6,437 | ₩6,477 | -2.62% | 5만 |
|---|
| 2026.02.09 | ₩6,518 | ₩6,786 | ₩6,303 | ₩6,679 | +2.47% | 5.1만 |
|---|
| 2026.02.06 | ₩6,142 | ₩6,598 | ₩6,142 | ₩6,544 | +6.55% | 10만 |
|---|
| 2026.02.05 | ₩6,196 | ₩6,660 | ₩6,035 | ₩6,048 | -2.38% | 13.3만 |
|---|
| 2026.02.04 | ₩6,799 | ₩6,947 | ₩6,383 | ₩6,518 | -4.14% | 10.2만 |
|---|
| 2026.02.03 | ₩6,746 | ₩7,041 | ₩6,705 | ₩6,759 | +0.20% | 9만 |
|---|
| 2026.02.02 | ₩6,853 | ₩7,067 | ₩6,705 | ₩6,759 | -1.37% | 9.4만 |
|---|
| 2026.01.30 | ₩7,309 | ₩7,497 | ₩6,585 | ₩6,974 | -4.59% | 20.2만 |
|---|
| 2026.01.29 | ₩7,416 | ₩7,632 | ₩7,242 | ₩7,389 | -0.36% | 17.6만 |
|---|
| 2026.01.28 | ₩7,510 | ₩7,658 | ₩7,175 | ₩7,376 | -1.79% | 19.3만 |
|---|
| 2026.01.27 | ₩6,974 | ₩7,617 | ₩6,974 | ₩7,456 | +6.92% | 29.3만 |
|---|
| 2026.01.26 | ₩7,000 | ₩7,269 | ₩6,799 | ₩7,094 | +1.34% | 21.7만 |
|---|
| 2026.01.23 | ₩6,679 | ₩7,172 | ₩6,571 | ₩7,000 | +4.82% | 36.4만 |
|---|
| 2026.01.22 | ₩6,142 | ₩6,907 | ₩5,981 | ₩6,705 | +9.17% | 57만 |
|---|
| 2026.01.21 | ₩5,820 | ₩6,290 | ₩5,632 | ₩6,169 | +5.99% | 41.9만 |
|---|
| 2026.01.20 | ₩6,035 | ₩6,424 | ₩5,700 | ₩5,793 | -4.00% | 59.8만 |
|---|
| 2026.01.16 | ₩6,330 | ₩6,709 | ₩6,062 | ₩6,088 | -3.81% | 50.9만 |
|---|
| 2026.01.15 | ₩6,062 | ₩6,960 | ₩5,901 | ₩6,196 | +2.21% | 109.8만 |
|---|
| 2026.01.14 | ₩6,035 | ₩6,464 | ₩5,847 | ₩5,995 | -0.67% | 87.1만 |
|---|
| 2026.01.13 | ₩7,979 | ₩7,993 | ₩5,702 | ₩5,860 | -26.55% | 250.1만 |
|---|
| 2026.01.12 | ₩7,537 | ₩8,730 | ₩7,483 | ₩7,885 | +4.63% | 463만 |
|---|
| 2026.01.09 | ₩23,710 | ₩24,112 | ₩17,541 | ₩18,332 | -22.68% | 85.2만 |
|---|
| 2026.01.08 | ₩20,250 | ₩24,099 | ₩19,982 | ₩23,388 | +15.50% | 41.8만 |
|---|
| 2026.01.07 | ₩20,331 | ₩20,827 | ₩19,741 | ₩20,036 | -1.45% | 25.6만 |
|---|
| 2026.01.06 | ₩22,758 | ₩23,669 | ₩19,137 | ₩19,539 | -14.14% | 22.9만 |
|---|
| 2026.01.05 | ₩24,770 | ₩25,675 | ₩22,268 | ₩22,610 | -8.72% | 21.6만 |
|---|
| 2026.01.02 | ₩24,609 | ₩25,585 | ₩23,650 | ₩23,831 | -3.16% | 11.1만 |
|---|
| 2025.12.31 | ₩24,072 | ₩24,594 | ₩24,059 | ₩24,260 | +0.78% | 6.7만 |
|---|
| 2025.12.30 | ₩24,032 | ₩24,475 | ₩23,522 | ₩23,978 | -0.22% | 4.8만 |
|---|
| 2025.12.29 | ₩22,999 | ₩24,126 | ₩22,530 | ₩24,126 | +4.90% | 7.3만 |
|---|
| 2025.12.26 | ₩23,616 | ₩24,543 | ₩22,248 | ₩23,160 | -1.93% | 7.1만 |
|---|
| 2025.12.24 | ₩23,737 | ₩24,193 | ₩22,677 | ₩23,589 | -0.62% | 6.8만 |
|---|
| 2025.12.23 | ₩24,099 | ₩25,145 | ₩23,281 | ₩23,469 | -2.62% | 6.7만 |
|---|
| 2025.12.22 | ₩22,664 | ₩25,413 | ₩22,664 | ₩23,952 | +5.68% | 10.6만 |
|---|
| 2025.12.19 | ₩23,737 | ₩24,260 | ₩22,141 | ₩23,026 | -2.99% | 8만 |
|---|
| 2025.12.18 | ₩23,093 | ₩23,871 | ₩22,959 | ₩23,107 | +0.06% | 3.6만 |
|---|
| 2025.12.17 | ₩23,737 | ₩24,334 | ₩22,396 | ₩23,040 | -2.94% | 5.9만 |
|---|
| 2025.12.16 | ₩23,858 | ₩24,139 | ₩22,959 | ₩23,576 | -1.18% | 6.2만 |
|---|
| 2025.12.15 | ₩24,139 | ₩24,475 | ₩23,683 | ₩24,072 | -0.28% | 6.9만 |
|---|
| 2025.12.12 | ₩23,898 | ₩24,362 | ₩22,329 | ₩24,133 | +0.98% | 10.3만 |
|---|
| 2025.12.11 | ₩22,128 | ₩24,635 | ₩21,994 | ₩23,898 | +8.00% | 10.2만 |
|---|
| 2025.12.10 | ₩20,988 | ₩23,133 | ₩20,596 | ₩22,570 | +7.54% | 13.3만 |
|---|
| 2025.12.09 | ₩20,076 | ₩21,385 | ₩19,275 | ₩21,041 | +4.81% | 6.2만 |
|---|
| 2025.12.08 | ₩19,472 | ₩20,237 | ₩19,352 | ₩20,223 | +3.86% | 5.2만 |
|---|
| 2025.12.05 | ₩19,124 | ₩19,781 | ₩18,882 | ₩19,218 | +0.49% | 6.9만 |
|---|
| 2025.12.04 | ₩16,830 | ₩19,110 | ₩16,830 | ₩19,043 | +13.15% | 12.7만 |
|---|
| 2025.12.03 | ₩16,562 | ₩17,246 | ₩16,160 | ₩16,830 | +1.62% | 6.3만 |
|---|
| 2025.12.02 | ₩18,252 | ₩18,346 | ₩16,388 | ₩16,388 | -10.21% | 5.3만 |
|---|
| 2025.12.01 | ₩19,808 | ₩20,065 | ₩18,151 | ₩18,158 | -8.33% | 8.7만 |
|---|
| 2025.11.28 | ₩20,129 | ₩20,492 | ₩19,486 | ₩20,250 | +0.60% | 1.8만 |
|---|
| 2025.11.26 | ₩19,593 | ₩20,492 | ₩19,593 | ₩19,928 | +1.71% | 6.3만 |
|---|
| 2025.11.25 | ₩19,043 | ₩19,727 | ₩18,788 | ₩19,539 | +2.61% | 5.8만 |
|---|
| 2025.11.24 | ₩18,359 | ₩19,243 | ₩18,011 | ₩18,815 | +2.48% | 7.4만 |
|---|
| 2025.11.21 | ₩17,890 | ₩19,031 | ₩17,783 | ₩18,346 | +2.55% | 4.8만 |
|---|
| 2025.11.20 | ₩18,695 | ₩20,277 | ₩17,340 | ₩17,729 | -5.16% | 9.1만 |
|---|
| 2025.11.19 | ₩18,024 | ₩18,721 | ₩17,903 | ₩18,426 | +2.23% | 4만 |
|---|
| 2025.11.18 | ₩17,541 | ₩18,440 | ₩17,105 | ₩18,051 | +2.91% | 4.6만 |
|---|
| 2025.11.17 | ₩18,306 | ₩18,413 | ₩17,139 | ₩17,568 | -4.03% | 9.9만 |
|---|
| 2025.11.14 | ₩17,689 | ₩19,150 | ₩17,608 | ₩18,453 | +4.32% | 4.4만 |
|---|
| 2025.11.13 | ₩16,696 | ₩18,104 | ₩16,643 | ₩17,957 | +7.55% | 5.2만 |
|---|
| 2025.11.12 | ₩16,576 | ₩16,763 | ₩15,033 | ₩16,723 | +0.89% | 8.1만 |
|---|
| 2025.11.11 | ₩16,415 | ₩17,286 | ₩16,153 | ₩16,844 | +2.61% | 6.1만 |
|---|
| 2025.11.10 | ₩16,053 | ₩17,099 | ₩15,771 | ₩16,495 | +2.76% | 2.7만 |
|---|
| 2025.11.07 | ₩14,564 | ₩16,146 | ₩14,121 | ₩15,838 | +8.75% | 6.4만 |
|---|
| 2025.11.06 | ₩14,430 | ₩16,723 | ₩14,162 | ₩15,851 | +9.85% | 11.3만 |
|---|
| 2025.11.05 | ₩16,629 | ₩16,911 | ₩14,081 | ₩14,417 | -13.31% | 15.9만 |
|---|
| 2025.11.04 | ₩18,265 | ₩18,386 | ₩16,267 | ₩16,482 | -9.77% | 10.4만 |
|---|
| 2025.11.03 | ₩19,982 | ₩20,518 | ₩18,373 | ₩18,574 | -7.05% | 5만 |
|---|
| 2025.10.31 | ₩18,762 | ₩19,969 | ₩18,762 | ₩19,915 | +6.15% | 5.1만 |
|---|
| 2025.10.30 | ₩18,855 | ₩19,446 | ₩17,836 | ₩18,835 | -0.11% | 4.6만 |
|---|
| 2025.10.29 | ₩20,693 | ₩20,693 | ₩18,601 | ₩18,855 | -8.88% | 3.8만 |
|---|
| 2025.10.28 | ₩20,894 | ₩21,108 | ₩20,183 | ₩20,398 | -2.37% | 2.2만 |
|---|
| 2025.10.27 | ₩19,781 | ₩20,907 | ₩19,620 | ₩20,907 | +5.69% | 5.1만 |
|---|
| 2025.10.24 | ₩19,285 | ₩19,714 | ₩18,834 | ₩19,432 | +0.76% | 3.9만 |
|---|
| 2025.10.23 | ₩19,660 | ₩20,639 | ₩18,842 | ₩18,936 | -3.68% | 4.4만 |
|---|
| 2025.10.22 | ₩21,068 | ₩21,236 | ₩19,593 | ₩19,620 | -6.87% | 4.5만 |
|---|
| 2025.10.21 | ₩21,511 | ₩21,658 | ₩20,143 | ₩21,175 | -1.56% | 5.6만 |
|---|
| 2025.10.20 | ₩20,223 | ₩21,578 | ₩20,049 | ₩21,511 | +6.37% | 7.7만 |
|---|
| 2025.10.17 | ₩20,237 | ₩20,679 | ₩19,553 | ₩19,861 | -1.86% | 3.3만 |
|---|
| 2025.10.16 | ₩20,679 | ₩21,833 | ₩20,009 | ₩20,445 | -1.13% | 4.7만 |
|---|
| 2025.10.15 | ₩20,237 | ₩20,720 | ₩19,593 | ₩20,492 | +1.26% | 3.4만 |
|---|
| 2025.10.14 | ₩19,915 | ₩19,915 | ₩18,775 | ₩19,593 | -1.62% | 5.1만 |
|---|
| 2025.10.13 | ₩19,606 | ₩20,585 | ₩19,177 | ₩20,170 | +2.87% | 6.6만 |
|---|
| 2025.10.10 | ₩21,833 | ₩21,833 | ₩18,810 | ₩19,211 | -12.01% | 9.2만 |
|---|