시장 데이터를 불러오는 중
전체 종목
Atlas Trinity Tech Limited - Ordinary Shares 과거 주가
Atlas Trinity Tech Limited - Ordinary Shares · ATTT · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlas Trinity Tech Limited - Ordinary Shares · ATTT · NASDAQ
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,488 | ₩3,555 | ₩3,408 | ₩3,408 | -2.31% | 3.5천 |
| 2026.10.08 | ₩3,501 | ₩3,542 | ₩3,394 | ₩3,528 | +0.77% | 1.5만 |
| 2026.10.07 | ₩3,461 | ₩3,555 | ₩3,300 | ₩3,542 | +2.33% | 2.1만 |
| 2026.10.06 | ₩3,475 | ₩3,555 | ₩3,448 | ₩3,501 | +0.77% | 1만 |
| 2026.10.05 | ₩3,501 | ₩3,555 | ₩3,461 | ₩3,501 | 0.00% | 1.1만 |
| 2026.09.18 | ₩3,770 | ₩3,984 | ₩3,649 | ₩3,971 | +5.34% | 6.1만 |
| 2026.09.17 | ₩3,542 | ₩3,756 | ₩3,515 | ₩3,689 | +4.17% | 5만 |
| 2026.09.16 | ₩3,555 | ₩3,636 | ₩3,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,636 |
| +2.26% |
| 8.3만 |
| 2026.09.15 | ₩3,569 | ₩3,703 | ₩3,421 | ₩3,636 | +1.88% | 15.3만 |
|---|
| 2026.09.14 | ₩3,622 | ₩3,743 | ₩3,609 | ₩3,676 | +1.48% | 11.1만 |
|---|
| 2026.09.11 | ₩3,750 | ₩3,971 | ₩3,636 | ₩3,971 | +5.90% | 39.3만 |
|---|
| 2026.09.10 | ₩5,433 | ₩5,433 | ₩3,891 | ₩4,320 | -20.49% | 857만 |
|---|
| 2026.09.09 | ₩3,488 | ₩3,891 | ₩3,488 | ₩3,756 | +7.69% | 7.4만 |
|---|
| 2026.09.08 | ₩3,488 | ₩3,488 | ₩3,441 | ₩3,455 | -0.96% | 5.9천 |
|---|
| 2026.09.04 | ₩3,528 | ₩3,555 | ₩3,488 | ₩3,555 | +0.76% | 5.9천 |
|---|
| 2026.09.03 | ₩3,622 | ₩3,622 | ₩3,481 | ₩3,515 | -2.96% | 6.5천 |
|---|
| 2026.09.02 | ₩3,555 | ₩3,589 | ₩3,555 | ₩3,555 | 0.00% | 5.8천 |
|---|
| 2026.09.01 | ₩3,555 | ₩3,622 | ₩3,448 | ₩3,622 | +1.89% | 5.3천 |
|---|
| 2026.08.31 | ₩3,622 | ₩3,622 | ₩3,569 | ₩3,622 | 0.00% | 3.2천 |
|---|
| 2026.08.28 | ₩3,542 | ₩3,689 | ₩3,542 | ₩3,689 | +4.17% | 2.2천 |
|---|
| 2026.08.27 | ₩3,595 | ₩3,595 | ₩3,595 | ₩3,595 | 0.00% | 700 |
|---|
| 2026.08.26 | ₩3,582 | ₩3,669 | ₩3,569 | ₩3,669 | +2.43% | 3.6천 |
|---|
| 2026.08.25 | ₩3,716 | ₩3,756 | ₩3,716 | ₩3,756 | +1.08% | 1.7천 |
|---|
| 2026.08.24 | ₩3,622 | ₩3,850 | ₩3,622 | ₩3,743 | +3.33% | 7.3천 |
|---|
| 2026.08.21 | ₩3,850 | ₩3,850 | ₩3,703 | ₩3,703 | -3.83% | 1.9천 |
|---|
| 2026.08.20 | ₩3,595 | ₩3,783 | ₩3,595 | ₩3,783 | +5.22% | 5.6천 |
|---|
| 2026.08.19 | ₩3,689 | ₩3,689 | ₩3,689 | ₩3,689 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩3,569 | ₩3,703 | ₩3,555 | ₩3,689 | +3.38% | 2.9천 |
|---|
| 2026.08.17 | ₩3,810 | ₩3,823 | ₩3,575 | ₩3,622 | -4.93% | 4.2천 |
|---|
| 2026.08.14 | ₩3,891 | ₩3,891 | ₩3,834 | ₩3,834 | -1.45% | 1.7천 |
|---|
| 2026.08.13 | ₩3,917 | ₩3,917 | ₩3,488 | ₩3,877 | -1.03% | 8.8천 |
|---|
| 2026.08.12 | ₩3,891 | ₩3,998 | ₩3,783 | ₩3,998 | +2.76% | 3.7천 |
|---|
| 2026.08.11 | ₩3,917 | ₩4,011 | ₩3,756 | ₩3,810 | -2.74% | 8.9천 |
|---|
| 2026.08.10 | ₩3,931 | ₩3,931 | ₩3,862 | ₩3,917 | -0.34% | 2.3천 |
|---|
| 2026.08.07 | ₩3,850 | ₩3,931 | ₩3,850 | ₩3,931 | +2.09% | 1.4천 |
|---|
| 2026.08.06 | ₩3,856 | ₩3,998 | ₩3,850 | ₩3,850 | -0.14% | 3.6천 |
|---|
| 2026.08.05 | ₩3,689 | ₩4,092 | ₩3,689 | ₩3,917 | +6.18% | 3.5만 |
|---|
| 2026.08.04 | ₩3,716 | ₩4,065 | ₩3,716 | ₩4,025 | +8.30% | 7천 |
|---|
| 2026.08.03 | ₩3,300 | ₩4,025 | ₩3,300 | ₩4,025 | +21.95% | 4.2천 |
|---|
| 2026.07.31 | ₩3,636 | ₩3,756 | ₩3,193 | ₩3,703 | +1.85% | 5.9천 |
|---|
| 2026.07.30 | ₩3,609 | ₩3,609 | ₩3,555 | ₩3,569 | -1.12% | 2천 |
|---|
| 2026.07.29 | ₩3,716 | ₩3,730 | ₩3,649 | ₩3,649 | -1.81% | 1.1천 |
|---|
| 2026.07.28 | ₩3,767 | ₩3,767 | ₩3,767 | ₩3,767 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩4,145 | ₩4,280 | ₩3,756 | ₩3,877 | -6.47% | 1.2만 |
|---|
| 2026.07.24 | ₩3,689 | ₩4,306 | ₩3,689 | ₩4,280 | +16.00% | 1.7만 |
|---|
| 2026.07.23 | ₩4,145 | ₩4,280 | ₩3,273 | ₩3,273 | -21.04% | 1.3만 |
|---|
| 2026.07.22 | ₩3,790 | ₩4,092 | ₩3,790 | ₩4,092 | +7.96% | 3.6천 |
|---|
| 2026.07.21 | ₩3,756 | ₩4,072 | ₩3,528 | ₩4,038 | +7.50% | 1.6만 |
|---|
| 2026.07.20 | ₩4,025 | ₩4,025 | ₩3,998 | ₩3,998 | -0.67% | 8.4천 |
|---|
| 2026.07.17 | ₩3,636 | ₩3,636 | ₩3,609 | ₩3,609 | -0.74% | 900 |
|---|
| 2026.07.16 | ₩3,649 | ₩3,662 | ₩3,636 | ₩3,636 | -0.37% | 600 |
|---|
| 2026.07.15 | ₩3,904 | ₩3,904 | ₩3,904 | ₩3,904 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩3,555 | ₩4,025 | ₩3,555 | ₩3,904 | +9.81% | 2.5만 |
|---|
| 2026.07.13 | ₩3,911 | ₩3,911 | ₩3,602 | ₩3,602 | -7.89% | 2.6천 |
|---|
| 2026.07.10 | ₩4,105 | ₩4,105 | ₩4,011 | ₩4,011 | -2.29% | 800 |
|---|
| 2026.07.09 | ₩3,756 | ₩4,159 | ₩3,756 | ₩4,132 | +10.00% | 5.1천 |
|---|
| 2026.07.08 | ₩3,676 | ₩4,105 | ₩3,676 | ₩4,105 | +11.68% | 5.7천 |
|---|
| 2026.07.07 | ₩4,347 | ₩4,347 | ₩4,347 | ₩4,347 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩3,917 | ₩4,347 | ₩3,555 | ₩4,347 | +10.96% | 1.3만 |
|---|
| 2026.07.02 | ₩3,850 | ₩3,958 | ₩3,850 | ₩3,958 | +2.79% | 2.2천 |
|---|
| 2026.07.01 | ₩3,689 | ₩3,912 | ₩3,689 | ₩3,904 | +5.82% | 5천 |
|---|
| 2026.06.30 | ₩3,770 | ₩3,877 | ₩3,756 | ₩3,864 | +2.49% | 2.5천 |
|---|
| 2026.06.29 | ₩3,864 | ₩4,025 | ₩3,864 | ₩3,958 | +2.43% | 8천 |
|---|
| 2026.06.26 | ₩3,515 | ₩3,958 | ₩3,515 | ₩3,958 | +12.60% | 1.4천 |
|---|
| 2026.06.25 | ₩3,617 | ₩3,944 | ₩3,617 | ₩3,917 | +8.31% | 1.4만 |
|---|
| 2026.06.24 | ₩3,850 | ₩4,105 | ₩3,837 | ₩3,837 | -0.35% | 5.3천 |
|---|
| 2026.06.23 | ₩3,367 | ₩4,025 | ₩3,367 | ₩3,844 | +14.14% | 8.5천 |
|---|
| 2026.06.22 | ₩3,971 | ₩3,971 | ₩3,488 | ₩3,810 | -4.05% | 4.1천 |
|---|
| 2026.06.18 | ₩4,159 | ₩4,159 | ₩3,984 | ₩3,984 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩4,132 | ₩4,481 | ₩4,119 | ₩4,481 | +8.44% | 1.8만 |
|---|
| 2026.06.16 | ₩4,293 | ₩4,293 | ₩3,803 | ₩4,159 | -3.13% | 6.3천 |
|---|
| 2026.06.15 | ₩3,958 | ₩4,159 | ₩3,408 | ₩3,891 | -1.69% | 9.5천 |
|---|
| 2026.06.12 | ₩4,186 | ₩4,615 | ₩3,877 | ₩3,958 | -5.45% | 2.4만 |
|---|
| 2026.06.11 | ₩4,494 | ₩4,494 | ₩4,186 | ₩4,199 | -6.57% | 7.9천 |
|---|
| 2026.06.10 | ₩4,360 | ₩8,036 | ₩3,636 | ₩4,427 | +1.54% | 24.2만 |
|---|
| 2026.06.09 | ₩4,226 | ₩4,226 | ₩3,703 | ₩4,159 | -1.59% | 1.2만 |
|---|
| 2026.06.08 | ₩4,695 | ₩4,695 | ₩4,333 | ₩4,333 | -7.71% | 2.8천 |
|---|
| 2026.06.05 | ₩3,931 | ₩4,119 | ₩3,931 | ₩4,119 | +4.78% | 6.8천 |
|---|
| 2026.06.04 | ₩4,159 | ₩4,414 | ₩4,159 | ₩4,414 | +6.13% | 1.6천 |
|---|
| 2026.06.03 | ₩4,119 | ₩4,481 | ₩4,119 | ₩4,293 | +4.23% | 8천 |
|---|
| 2026.06.02 | ₩4,373 | ₩4,534 | ₩4,373 | ₩4,521 | +3.37% | 3.4천 |
|---|
| 2026.06.01 | ₩4,494 | ₩4,561 | ₩4,494 | ₩4,534 | +0.90% | 3.6천 |
|---|
| 2026.05.29 | ₩4,441 | ₩4,575 | ₩4,159 | ₩4,534 | +2.11% | 7.3천 |
|---|
| 2026.05.28 | ₩4,722 | ₩4,830 | ₩3,220 | ₩4,575 | -3.12% | 1.9만 |
|---|
| 2026.05.27 | ₩4,763 | ₩4,883 | ₩4,682 | ₩4,718 | -0.93% | 1.6만 |
|---|
| 2026.05.26 | ₩4,788 | ₩4,897 | ₩4,788 | ₩4,830 | +0.87% | 3.5천 |
|---|
| 2026.05.22 | ₩5,004 | ₩5,044 | ₩4,964 | ₩4,964 | -0.80% | 6.8천 |
|---|
| 2026.05.21 | ₩4,803 | ₩5,098 | ₩4,803 | ₩4,964 | +3.35% | 4.7천 |
|---|
| 2026.05.20 | ₩5,038 | ₩5,038 | ₩4,977 | ₩4,977 | -1.20% | 2.2천 |
|---|
| 2026.05.19 | ₩4,924 | ₩5,085 | ₩4,830 | ₩4,977 | +1.09% | 8천 |
|---|
| 2026.05.18 | ₩4,655 | ₩5,098 | ₩4,655 | ₩4,964 | +6.63% | 1.5만 |
|---|
| 2026.05.15 | ₩5,058 | ₩5,126 | ₩4,897 | ₩4,964 | -1.86% | 5.7천 |
|---|
| 2026.05.14 | ₩5,098 | ₩5,176 | ₩4,937 | ₩5,098 | 0.00% | 7.3천 |
|---|
| 2026.05.13 | ₩5,044 | ₩5,192 | ₩4,924 | ₩5,085 | +0.80% | 1.5만 |
|---|
| 2026.05.12 | ₩4,816 | ₩5,165 | ₩4,816 | ₩4,910 | +1.95% | 2.2만 |
|---|
| 2026.05.11 | ₩4,508 | ₩4,870 | ₩4,508 | ₩4,870 | +8.04% | 1.2만 |
|---|
| 2026.05.08 | ₩4,253 | ₩4,572 | ₩4,253 | ₩4,494 | +5.68% | 7.4천 |
|---|
| 2026.05.07 | ₩4,293 | ₩4,403 | ₩4,266 | ₩4,387 | +2.19% | 9.9천 |
|---|
| 2026.05.06 | ₩3,810 | ₩4,602 | ₩3,810 | ₩4,175 | +9.58% | 2.3만 |
|---|
| 2026.05.05 | ₩3,515 | ₩3,971 | ₩3,515 | ₩3,917 | +11.45% | 9.4천 |
|---|
| 2026.05.04 | ₩3,273 | ₩3,488 | ₩3,273 | ₩3,448 | +5.33% | 1.4만 |
|---|
| 2026.05.01 | ₩3,126 | ₩3,374 | ₩3,126 | ₩3,354 | +7.30% | 3.6천 |
|---|
| 2026.04.30 | ₩3,153 | ₩3,153 | ₩2,965 | ₩3,032 | -3.83% | 7.8천 |
|---|
| 2026.04.29 | ₩3,273 | ₩3,381 | ₩2,978 | ₩3,179 | -2.87% | 3.1만 |
|---|
| 2026.04.28 | ₩3,287 | ₩3,287 | ₩3,019 | ₩3,153 | -4.08% | 1.4만 |
|---|
| 2026.04.27 | ₩3,233 | ₩3,461 | ₩3,166 | ₩3,287 | +1.66% | 1.8만 |
|---|
| 2026.04.24 | ₩3,488 | ₩3,547 | ₩3,204 | ₩3,401 | -2.50% | 8천 |
|---|
| 2026.04.23 | ₩3,515 | ₩3,716 | ₩3,213 | ₩3,421 | -2.67% | 8.1천 |
|---|
| 2026.04.22 | ₩3,891 | ₩3,891 | ₩3,005 | ₩3,461 | -11.03% | 1.8만 |
|---|
| 2026.04.21 | ₩4,092 | ₩4,226 | ₩3,662 | ₩3,931 | -3.93% | 1.7만 |
|---|
| 2026.04.20 | ₩4,396 | ₩4,396 | ₩3,850 | ₩4,253 | -3.27% | 3.4천 |
|---|
| 2026.04.17 | ₩4,387 | ₩4,387 | ₩3,783 | ₩3,837 | -12.54% | 1.1만 |
|---|
| 2026.04.16 | ₩4,239 | ₩4,481 | ₩4,239 | ₩4,266 | +0.63% | 5.7천 |
|---|
| 2026.04.15 | ₩4,481 | ₩4,481 | ₩4,199 | ₩4,293 | -4.19% | 3.7천 |
|---|
| 2026.04.14 | ₩4,749 | ₩4,749 | ₩4,373 | ₩4,373 | -7.91% | 3.7천 |
|---|
| 2026.04.13 | ₩4,977 | ₩4,977 | ₩4,212 | ₩4,373 | -12.13% | 1만 |
|---|
| 2026.04.10 | ₩5,232 | ₩5,232 | ₩4,871 | ₩4,883 | -6.67% | 2.4천 |
|---|
| 2026.04.09 | ₩5,178 | ₩5,232 | ₩5,178 | ₩5,178 | 0.00% | 5.3천 |
|---|
| 2026.04.08 | ₩5,064 | ₩5,232 | ₩4,977 | ₩5,178 | +2.25% | 2.2천 |
|---|
| 2026.04.07 | ₩5,192 | ₩5,487 | ₩4,910 | ₩4,910 | -5.43% | 5.3천 |
|---|
| 2026.04.06 | ₩5,178 | ₩5,366 | ₩5,152 | ₩5,245 | +1.30% | 2.7천 |
|---|
| 2026.04.02 | ₩5,125 | ₩5,541 | ₩5,125 | ₩5,272 | +2.88% | 3.6천 |
|---|
| 2026.04.01 | ₩4,776 | ₩5,286 | ₩4,776 | ₩5,286 | +10.67% | 2만 |
|---|
| 2026.03.31 | ₩4,763 | ₩5,165 | ₩4,488 | ₩4,628 | -2.82% | 2.8만 |
|---|
| 2026.03.30 | ₩5,071 | ₩5,158 | ₩4,856 | ₩4,870 | -3.97% | 5.8천 |
|---|
| 2026.03.27 | ₩5,058 | ₩5,058 | ₩5,058 | ₩5,058 | 0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩5,165 | ₩5,165 | ₩4,628 | ₩5,044 | -2.34% | 1.1만 |
|---|
| 2026.03.25 | ₩5,232 | ₩5,500 | ₩5,178 | ₩5,276 | +0.85% | 8.4천 |
|---|
| 2026.03.24 | ₩5,353 | ₩5,474 | ₩5,259 | ₩5,259 | -1.75% | 1.9천 |
|---|
| 2026.03.23 | ₩5,219 | ₩5,420 | ₩5,219 | ₩5,353 | +2.57% | 2만 |
|---|
| 2026.03.20 | ₩5,260 | ₩5,440 | ₩5,192 | ₩5,282 | +0.41% | 8.3천 |
|---|
| 2026.03.19 | ₩5,514 | ₩5,567 | ₩5,245 | ₩5,299 | -3.89% | 1천 |
|---|
| 2026.03.18 | ₩5,604 | ₩5,608 | ₩5,515 | ₩5,515 | -1.58% | 1.9천 |
|---|
| 2026.03.17 | ₩5,588 | ₩5,588 | ₩5,514 | ₩5,541 | -0.84% | 2.2천 |
|---|
| 2026.03.16 | ₩5,474 | ₩5,769 | ₩5,420 | ₩5,728 | +4.66% | 2.7만 |
|---|
| 2026.03.13 | ₩5,353 | ₩5,406 | ₩5,259 | ₩5,366 | +0.25% | 2.4만 |
|---|
| 2026.03.12 | ₩5,393 | ₩5,677 | ₩5,299 | ₩5,527 | +2.49% | 2.2만 |
|---|
| 2026.03.11 | ₩5,688 | ₩5,702 | ₩5,165 | ₩5,353 | -5.90% | 8.8만 |
|---|
| 2026.03.10 | ₩6,091 | ₩6,091 | ₩5,688 | ₩5,889 | -3.30% | 1.4만 |
|---|
| 2026.03.09 | ₩6,064 | ₩6,131 | ₩5,728 | ₩5,903 | -2.65% | 1.5만 |
|---|
| 2026.03.06 | ₩6,359 | ₩6,359 | ₩6,037 | ₩6,171 | -2.95% | 1.7만 |
|---|
| 2026.03.05 | ₩5,943 | ₩6,507 | ₩5,943 | ₩6,346 | +6.77% | 2.7만 |
|---|
| 2026.03.04 | ₩5,567 | ₩5,970 | ₩5,551 | ₩5,943 | +6.75% | 1.3만 |
|---|
| 2026.03.03 | ₩5,702 | ₩5,903 | ₩5,567 | ₩5,728 | +0.47% | 1.3만 |
|---|
| 2026.03.02 | ₩5,635 | ₩5,715 | ₩5,474 | ₩5,715 | +1.43% | 1.8만 |
|---|
| 2026.02.27 | ₩5,648 | ₩5,742 | ₩5,550 | ₩5,550 | -1.73% | 3.4천 |
|---|
| 2026.02.26 | ₩5,358 | ₩5,782 | ₩5,358 | ₩5,675 | +5.91% | 3만 |
|---|
| 2026.02.25 | ₩5,424 | ₩5,789 | ₩5,366 | ₩5,474 | +0.92% | 1만 |
|---|
| 2026.02.24 | ₩5,380 | ₩5,573 | ₩5,380 | ₩5,500 | +2.24% | 2.5만 |
|---|
| 2026.02.23 | ₩5,393 | ₩5,554 | ₩5,259 | ₩5,433 | +0.75% | 1.9만 |
|---|
| 2026.02.20 | ₩5,554 | ₩5,608 | ₩5,245 | ₩5,608 | +0.97% | 1만 |
|---|
| 2026.02.19 | ₩5,380 | ₩5,621 | ₩5,138 | ₩5,621 | +4.49% | 9.5천 |
|---|
| 2026.02.18 | ₩5,529 | ₩5,690 | ₩5,098 | ₩5,366 | -2.94% | 2.7만 |
|---|
| 2026.02.17 | ₩5,447 | ₩5,594 | ₩5,366 | ₩5,581 | +2.46% | 1.1만 |
|---|
| 2026.02.13 | ₩5,366 | ₩5,648 | ₩5,366 | ₩5,621 | +4.75% | 6.4천 |
|---|
| 2026.02.12 | ₩5,747 | ₩5,991 | ₩5,111 | ₩5,447 | -5.23% | 4.8만 |
|---|
| 2026.02.11 | ₩5,527 | ₩5,648 | ₩5,366 | ₩5,621 | +1.70% | 1.7만 |
|---|
| 2026.02.10 | ₩5,581 | ₩5,720 | ₩5,510 | ₩5,648 | +1.20% | 7.6천 |
|---|
| 2026.02.09 | ₩5,889 | ₩5,889 | ₩5,567 | ₩5,581 | -5.24% | 2.9천 |
|---|
| 2026.02.06 | ₩5,728 | ₩5,983 | ₩5,702 | ₩5,849 | +2.11% | 1.6만 |
|---|
| 2026.02.05 | ₩5,679 | ₩5,930 | ₩5,500 | ₩5,903 | +3.95% | 1.2만 |
|---|
| 2026.02.04 | ₩5,353 | ₩5,702 | ₩5,232 | ₩5,675 | +6.02% | 4.8만 |
|---|
| 2026.02.03 | ₩5,393 | ₩5,555 | ₩5,004 | ₩5,232 | -2.99% | 5.9만 |
|---|
| 2026.02.02 | ₩6,037 | ₩6,064 | ₩5,366 | ₩5,500 | -8.89% | 13.6만 |
|---|
| 2026.01.30 | ₩5,635 | ₩5,647 | ₩4,199 | ₩4,816 | -14.52% | 28.3만 |
|---|
| 2026.01.29 | ₩6,158 | ₩6,198 | ₩5,366 | ₩5,594 | -9.15% | 7.5만 |
|---|
| 2026.01.28 | ₩6,185 | ₩6,264 | ₩5,836 | ₩6,158 | -0.43% | 6.9만 |
|---|
| 2026.01.27 | ₩6,131 | ₩6,386 | ₩5,970 | ₩6,198 | +1.09% | 2.9만 |
|---|
| 2026.01.26 | ₩6,185 | ₩6,245 | ₩6,061 | ₩6,158 | -0.43% | 3.7만 |
|---|
| 2026.01.23 | ₩6,332 | ₩6,627 | ₩5,847 | ₩6,238 | -1.48% | 6.4만 |
|---|
| 2026.01.22 | ₩6,292 | ₩6,681 | ₩6,285 | ₩6,366 | +1.17% | 5만 |
|---|
| 2026.01.21 | ₩6,708 | ₩7,365 | ₩5,769 | ₩6,252 | -6.80% | 20.1만 |
|---|
| 2026.01.20 | ₩5,125 | ₩6,694 | ₩5,111 | ₩6,641 | +29.58% | 39만 |
|---|
| 2026.01.16 | ₩4,575 | ₩5,071 | ₩4,333 | ₩4,937 | +7.92% | 8.9만 |
|---|
| 2026.01.15 | ₩4,119 | ₩4,320 | ₩3,891 | ₩4,105 | -0.33% | 5.4만 |
|---|
| 2026.01.14 | ₩4,092 | ₩4,669 | ₩3,837 | ₩4,105 | +0.33% | 23.8만 |
|---|
| 2026.01.13 | ₩3,515 | ₩4,092 | ₩3,501 | ₩4,092 | +16.41% | 10.1만 |
|---|
| 2026.01.12 | ₩3,233 | ₩3,629 | ₩3,220 | ₩3,542 | +9.54% | 5.6만 |
|---|
| 2026.01.09 | ₩3,327 | ₩3,327 | ₩3,086 | ₩3,193 | -4.03% | 11.8만 |
|---|
| 2026.01.08 | ₩3,247 | ₩3,488 | ₩2,844 | ₩3,381 | +4.13% | 11.6만 |
|---|
| 2026.01.07 | ₩2,845 | ₩2,992 | ₩2,845 | ₩2,884 | +1.37% | 1.8만 |
|---|
| 2026.01.06 | ₩2,887 | ₩2,978 | ₩2,804 | ₩2,858 | -1.02% | 3.5만 |
|---|
| 2026.01.05 | ₩3,086 | ₩3,086 | ₩2,750 | ₩2,884 | -6.52% | 7.1만 |
|---|
| 2026.01.02 | ₩2,737 | ₩2,911 | ₩2,697 | ₩2,804 | +2.45% | 8.5만 |
|---|
| 2025.12.31 | ₩2,375 | ₩2,750 | ₩2,375 | ₩2,643 | +11.30% | 8.2만 |
|---|
| 2025.12.30 | ₩2,898 | ₩3,032 | ₩2,415 | ₩2,495 | -13.89% | 10.2만 |
|---|
| 2025.12.29 | ₩3,179 | ₩3,179 | ₩2,817 | ₩2,992 | -5.91% | 8.9만 |
|---|
| 2025.12.26 | ₩2,562 | ₩3,285 | ₩2,562 | ₩3,032 | +18.32% | 21.1만 |
|---|
| 2025.12.24 | ₩2,349 | ₩2,727 | ₩2,334 | ₩2,589 | +10.22% | 13.9만 |
|---|
| 2025.12.23 | ₩2,160 | ₩2,405 | ₩2,160 | ₩2,361 | +9.32% | 4만 |
|---|
| 2025.12.22 | ₩2,106 | ₩2,282 | ₩2,106 | ₩2,200 | +4.46% | 3.3만 |
|---|
| 2025.12.19 | ₩2,093 | ₩2,375 | ₩2,079 | ₩2,214 | +5.77% | 5.9만 |
|---|
| 2025.12.18 | ₩2,133 | ₩2,200 | ₩2,120 | ₩2,120 | -0.63% | 2만 |
|---|
| 2025.12.17 | ₩2,200 | ₩2,240 | ₩2,146 | ₩2,160 | -1.83% | 4만 |
|---|
| 2025.12.16 | ₩2,254 | ₩2,254 | ₩2,146 | ₩2,160 | -4.17% | 1.7만 |
|---|
| 2025.12.15 | ₩2,173 | ₩2,214 | ₩2,090 | ₩2,200 | +1.23% | 8.5만 |
|---|
| 2025.12.12 | ₩2,301 | ₩2,301 | ₩2,240 | ₩2,240 | -2.62% | 2만 |
|---|
| 2025.12.11 | ₩2,281 | ₩2,334 | ₩2,200 | ₩2,298 | +0.76% | 2.6만 |
|---|
| 2025.12.10 | ₩2,173 | ₩2,307 | ₩2,173 | ₩2,240 | +3.09% | 1.8만 |
|---|
| 2025.12.09 | ₩2,214 | ₩2,281 | ₩2,200 | ₩2,274 | +2.73% | 3.2만 |
|---|
| 2025.12.08 | ₩2,388 | ₩2,388 | ₩2,214 | ₩2,254 | -5.62% | 2.9만 |
|---|
| 2025.12.05 | ₩2,321 | ₩2,321 | ₩2,254 | ₩2,307 | -0.58% | 1.2만 |
|---|
| 2025.12.04 | ₩2,380 | ₩2,383 | ₩2,240 | ₩2,361 | -0.79% | 1.8만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,455 | ₩2,334 | ₩2,388 | -2.73% | 7.8천 |
|---|
| 2025.12.02 | ₩2,334 | ₩2,482 | ₩2,334 | ₩2,462 | +5.46% | 1.4만 |
|---|
| 2025.12.01 | ₩2,345 | ₩2,443 | ₩2,294 | ₩2,401 | +2.40% | 2만 |
|---|
| 2025.11.28 | ₩2,442 | ₩2,468 | ₩2,375 | ₩2,388 | -2.20% | 1.4만 |
|---|
| 2025.11.26 | ₩2,509 | ₩2,548 | ₩2,376 | ₩2,468 | -1.60% | 1.9만 |
|---|
| 2025.11.25 | ₩2,281 | ₩3,032 | ₩2,039 | ₩2,589 | +13.53% | 63.1만 |
|---|
| 2025.11.24 | ₩2,255 | ₩2,301 | ₩2,187 | ₩2,240 | -0.65% | 2.8만 |
|---|
| 2025.11.21 | ₩2,173 | ₩2,240 | ₩2,012 | ₩2,227 | +2.47% | 5.5만 |
|---|
| 2025.11.20 | ₩2,522 | ₩2,522 | ₩1,882 | ₩2,146 | -14.89% | 11.6만 |
|---|
| 2025.11.19 | ₩2,777 | ₩2,844 | ₩2,415 | ₩2,482 | -10.63% | 6.6만 |
|---|
| 2025.11.18 | ₩2,925 | ₩2,927 | ₩2,710 | ₩2,844 | -2.75% | 2.6만 |
|---|
| 2025.11.17 | ₩3,059 | ₩3,086 | ₩2,753 | ₩2,804 | -8.33% | 5.5만 |
|---|
| 2025.11.14 | ₩3,086 | ₩3,228 | ₩3,032 | ₩3,112 | +0.87% | 3.3만 |
|---|
| 2025.11.13 | ₩3,287 | ₩3,287 | ₩2,992 | ₩3,072 | -6.53% | 5.6만 |
|---|
| 2025.11.12 | ₩3,099 | ₩3,622 | ₩3,057 | ₩3,300 | +6.49% | 5.4만 |
|---|
| 2025.11.11 | ₩3,555 | ₩3,555 | ₩2,965 | ₩3,153 | -11.32% | 7.2만 |
|---|
| 2025.11.10 | ₩3,730 | ₩3,971 | ₩3,595 | ₩3,609 | -3.24% | 10.3만 |
|---|
| 2025.11.07 | ₩4,293 | ₩4,293 | ₩3,287 | ₩3,522 | -17.97% | 20.8만 |
|---|
| 2025.11.06 | ₩4,078 | ₩4,486 | ₩3,585 | ₩4,207 | +3.16% | 19.3만 |
|---|
| 2025.11.05 | ₩4,508 | ₩4,615 | ₩4,186 | ₩4,422 | -1.90% | 14.3만 |
|---|
| 2025.11.04 | ₩4,594 | ₩4,722 | ₩4,357 | ₩4,701 | +2.34% | 28.6만 |
|---|
| 2025.11.03 | ₩4,143 | ₩6,010 | ₩4,014 | ₩4,679 | +12.95% | 892.4만 |
|---|
| 2025.10.31 | ₩3,992 | ₩3,992 | ₩3,477 | ₩3,542 | -11.29% | 5.3만 |
|---|
| 2025.10.30 | ₩4,336 | ₩4,615 | ₩3,263 | ₩3,821 | -11.88% | 23.3만 |
|---|
| 2025.10.29 | ₩5,903 | ₩6,225 | ₩5,023 | ₩5,152 | -12.73% | 11.1만 |
|---|
| 2025.10.28 | ₩6,225 | ₩6,633 | ₩5,796 | ₩6,010 | -3.45% | 5.9만 |
|---|
| 2025.10.27 | ₩7,083 | ₩7,083 | ₩6,160 | ₩6,354 | -10.30% | 4.6만 |
|---|
| 2025.10.24 | ₩7,019 | ₩7,277 | ₩6,676 | ₩6,869 | -2.14% | 3.1만 |
|---|
| 2025.10.23 | ₩6,439 | ₩7,255 | ₩6,439 | ₩7,041 | +9.33% | 5.7만 |
|---|
| 2025.10.22 | ₩8,672 | ₩8,779 | ₩5,001 | ₩6,590 | -24.01% | 15.6만 |
|---|
| 2025.10.21 | ₩9,015 | ₩9,101 | ₩8,672 | ₩8,801 | -2.38% | 2.4만 |
|---|
| 2025.10.20 | ₩9,445 | ₩9,445 | ₩8,865 | ₩9,230 | -2.27% | 2.1만 |
|---|
| 2025.10.17 | ₩9,659 | ₩9,659 | ₩8,886 | ₩9,230 | -4.44% | 2.3만 |
|---|
| 2025.10.16 | ₩9,659 | ₩9,874 | ₩8,607 | ₩8,801 | -8.89% | 8.1만 |
|---|
| 2025.10.15 | ₩9,445 | ₩9,917 | ₩9,337 | ₩9,659 | +2.27% | 4.3만 |
|---|
| 2025.10.14 | ₩10,089 | ₩10,089 | ₩9,659 | ₩9,852 | -2.34% | 2.9만 |
|---|
| 2025.10.13 | ₩9,874 | ₩10,518 | ₩9,874 | ₩10,046 | +1.74% | 2.5만 |
|---|
| 2025.10.10 | ₩10,947 | ₩10,947 | ₩9,938 | ₩10,260 | -6.27% | 3.6만 |
|---|