시장 데이터를 불러오는 중
전체 종목
아테아 파마슈티컬스 과거 주가
Atea Pharmaceuticals, Inc. - common stock · AVIR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atea Pharmaceuticals, Inc. - common stock · AVIR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,868 | ₩6,975 | ₩6,788 | ₩6,868 | 0.00% | 15.8만 |
| 2026.10.08 | ₩6,641 | ₩6,975 | ₩6,548 | ₩6,875 | +3.51% | 35.1만 |
| 2026.10.07 | ₩6,695 | ₩6,975 | ₩6,655 | ₩6,681 | -0.20% | 26.5만 |
| 2026.10.06 | ₩6,881 | ₩6,921 | ₩6,641 | ₩6,761 | -1.74% | 22.9만 |
| 2026.10.05 | ₩6,828 | ₩6,908 | ₩6,595 | ₩6,841 | +0.20% | 29.4만 |
| 2026.10.02 | ₩6,881 | ₩6,955 | ₩6,735 | ₩6,841 | -0.58% | 25.3만 |
| 2026.10.01 | ₩6,881 | ₩6,935 | ₩6,575 | ₩6,801 | -1.16% | 40.9만 |
| 2026.09.30 | ₩6,935 | ₩7,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,948 |
| +0.19% |
| 29.6만 |
| 2026.09.29 | ₩6,935 | ₩6,975 | ₩6,775 | ₩6,908 | -0.38% | 29.8만 |
|---|
| 2026.09.28 | ₩6,868 | ₩7,068 | ₩6,801 | ₩6,935 | +0.97% | 23.8만 |
|---|
| 2026.09.25 | ₩6,881 | ₩6,948 | ₩6,721 | ₩6,895 | +0.19% | 28.1만 |
|---|
| 2026.09.24 | ₩7,042 | ₩7,075 | ₩6,855 | ₩6,895 | -2.08% | 22.9만 |
|---|
| 2026.09.23 | ₩7,468 | ₩7,468 | ₩7,002 | ₩7,042 | -5.71% | 23.2만 |
|---|
| 2026.09.22 | ₩7,282 | ₩7,542 | ₩7,175 | ₩7,522 | +3.30% | 23.8만 |
|---|
| 2026.09.21 | ₩7,148 | ₩7,362 | ₩7,102 | ₩7,242 | +1.31% | 44만 |
|---|
| 2026.09.18 | ₩6,948 | ₩7,162 | ₩6,895 | ₩7,108 | +2.30% | 60만 |
|---|
| 2026.09.17 | ₩6,948 | ₩7,108 | ₩6,935 | ₩7,015 | +0.96% | 27.9만 |
|---|
| 2026.09.16 | ₩6,975 | ₩7,108 | ₩6,868 | ₩6,868 | -1.53% | 27.4만 |
|---|
| 2026.09.15 | ₩7,068 | ₩7,068 | ₩6,828 | ₩6,975 | -1.32% | 22.4만 |
|---|
| 2026.09.14 | ₩7,082 | ₩7,275 | ₩7,002 | ₩7,095 | +0.19% | 27.3만 |
|---|
| 2026.09.11 | ₩6,975 | ₩7,215 | ₩6,908 | ₩7,082 | +1.53% | 49만 |
|---|
| 2026.09.10 | ₩6,961 | ₩7,068 | ₩6,895 | ₩6,908 | -0.77% | 25.1만 |
|---|
| 2026.09.09 | ₩7,522 | ₩7,548 | ₩6,988 | ₩7,028 | -6.56% | 43.1만 |
|---|
| 2026.09.08 | ₩7,735 | ₩7,802 | ₩7,515 | ₩7,575 | -2.07% | 21.7만 |
|---|
| 2026.09.04 | ₩7,695 | ₩7,868 | ₩7,682 | ₩7,775 | +1.04% | 19.9만 |
|---|
| 2026.09.03 | ₩7,602 | ₩7,788 | ₩7,508 | ₩7,762 | +2.11% | 19.9만 |
|---|
| 2026.09.02 | ₩7,348 | ₩7,642 | ₩7,348 | ₩7,602 | +3.45% | 29만 |
|---|
| 2026.09.01 | ₩7,082 | ₩7,348 | ₩7,082 | ₩7,322 | +3.39% | 25.3만 |
|---|
| 2026.08.31 | ₩7,148 | ₩7,215 | ₩7,082 | ₩7,135 | -0.19% | 19.8만 |
|---|
| 2026.08.28 | ₩7,308 | ₩7,348 | ₩7,055 | ₩7,148 | -2.19% | 14.5만 |
|---|
| 2026.08.27 | ₩7,308 | ₩7,455 | ₩7,215 | ₩7,268 | -0.55% | 10.3만 |
|---|
| 2026.08.26 | ₩7,242 | ₩7,455 | ₩7,068 | ₩7,348 | +1.47% | 21.4만 |
|---|
| 2026.08.25 | ₩7,348 | ₩7,495 | ₩7,188 | ₩7,242 | -1.45% | 19.8만 |
|---|
| 2026.08.24 | ₩7,182 | ₩7,375 | ₩7,002 | ₩7,348 | +2.32% | 9.9만 |
|---|
| 2026.08.21 | ₩7,202 | ₩7,522 | ₩7,082 | ₩7,242 | +0.56% | 21만 |
|---|
| 2026.08.20 | ₩7,362 | ₩7,395 | ₩7,135 | ₩7,148 | -2.90% | 21.4만 |
|---|
| 2026.08.19 | ₩7,188 | ₩7,482 | ₩7,142 | ₩7,455 | +3.71% | 34만 |
|---|
| 2026.08.18 | ₩6,961 | ₩7,068 | ₩6,849 | ₩7,042 | +1.15% | 13.3만 |
|---|
| 2026.08.17 | ₩6,815 | ₩7,075 | ₩6,735 | ₩6,961 | +2.15% | 23.4만 |
|---|
| 2026.08.14 | ₩6,708 | ₩6,975 | ₩6,655 | ₩6,828 | +1.79% | 25만 |
|---|
| 2026.08.13 | ₩6,948 | ₩7,402 | ₩6,655 | ₩6,761 | -2.69% | 66.9만 |
|---|
| 2026.08.12 | ₩6,721 | ₩6,881 | ₩6,641 | ₩6,748 | +0.40% | 29.2만 |
|---|
| 2026.08.11 | ₩6,735 | ₩6,761 | ₩6,561 | ₩6,735 | 0.00% | 17.9만 |
|---|
| 2026.08.10 | ₩6,948 | ₩7,055 | ₩6,681 | ₩6,695 | -3.65% | 12.4만 |
|---|
| 2026.08.07 | ₩6,628 | ₩7,068 | ₩6,628 | ₩7,002 | +5.63% | 26.5만 |
|---|
| 2026.08.06 | ₩6,361 | ₩6,695 | ₩6,348 | ₩6,655 | +4.61% | 24.5만 |
|---|
| 2026.08.05 | ₩6,281 | ₩6,481 | ₩6,241 | ₩6,335 | +0.85% | 25.9만 |
|---|
| 2026.08.04 | ₩6,148 | ₩6,295 | ₩6,067 | ₩6,268 | +1.95% | 40.6만 |
|---|
| 2026.08.03 | ₩6,308 | ₩6,308 | ₩6,135 | ₩6,148 | -2.54% | 23만 |
|---|
| 2026.07.31 | ₩6,321 | ₩6,641 | ₩6,255 | ₩6,268 | -0.84% | 47.2만 |
|---|
| 2026.07.30 | ₩6,135 | ₩6,601 | ₩6,041 | ₩6,321 | +3.04% | 56.3만 |
|---|
| 2026.07.29 | ₩5,895 | ₩6,335 | ₩5,881 | ₩6,161 | +4.52% | 74.2만 |
|---|
| 2026.07.28 | ₩6,441 | ₩6,561 | ₩5,094 | ₩6,015 | -6.63% | 139.2만 |
|---|
| 2026.07.27 | ₩6,361 | ₩6,567 | ₩6,321 | ₩6,428 | +1.05% | 31.4만 |
|---|
| 2026.07.24 | ₩6,375 | ₩6,455 | ₩6,241 | ₩6,308 | -1.05% | 38.2만 |
|---|
| 2026.07.23 | ₩6,335 | ₩6,415 | ₩6,228 | ₩6,335 | 0.00% | 18.2만 |
|---|
| 2026.07.22 | ₩6,415 | ₩6,521 | ₩6,355 | ₩6,415 | 0.00% | 19.3만 |
|---|
| 2026.07.21 | ₩6,308 | ₩6,521 | ₩6,228 | ₩6,495 | +2.96% | 16만 |
|---|
| 2026.07.20 | ₩6,495 | ₩6,628 | ₩6,348 | ₩6,368 | -1.95% | 22.3만 |
|---|
| 2026.07.17 | ₩6,201 | ₩6,528 | ₩6,188 | ₩6,495 | +4.73% | 22.6만 |
|---|
| 2026.07.16 | ₩6,508 | ₩6,561 | ₩6,228 | ₩6,288 | -3.38% | 20.9만 |
|---|
| 2026.07.15 | ₩6,268 | ₩6,495 | ₩6,201 | ₩6,481 | +3.40% | 19.5만 |
|---|
| 2026.07.14 | ₩6,335 | ₩6,428 | ₩6,148 | ₩6,268 | -1.05% | 34.2만 |
|---|
| 2026.07.13 | ₩6,615 | ₩6,675 | ₩6,281 | ₩6,321 | -4.44% | 19.4만 |
|---|
| 2026.07.10 | ₩6,615 | ₩6,661 | ₩6,335 | ₩6,655 | +0.60% | 30.7만 |
|---|
| 2026.07.09 | ₩6,515 | ₩6,641 | ₩6,321 | ₩6,548 | +0.51% | 31.3만 |
|---|
| 2026.07.08 | ₩6,441 | ₩6,588 | ₩6,295 | ₩6,415 | -0.41% | 55.8만 |
|---|
| 2026.07.07 | ₩6,535 | ₩6,681 | ₩6,255 | ₩6,508 | -0.41% | 30.8만 |
|---|
| 2026.07.06 | ₩6,588 | ₩6,708 | ₩6,363 | ₩6,495 | -1.42% | 35만 |
|---|
| 2026.07.02 | ₩6,375 | ₩6,715 | ₩6,375 | ₩6,641 | +4.18% | 41.5만 |
|---|
| 2026.07.01 | ₩6,241 | ₩6,381 | ₩6,168 | ₩6,375 | +2.14% | 47.3만 |
|---|
| 2026.06.30 | ₩6,148 | ₩6,241 | ₩6,068 | ₩6,201 | +0.87% | 32.9만 |
|---|
| 2026.06.29 | ₩6,001 | ₩6,175 | ₩5,841 | ₩6,148 | +2.44% | 51.6만 |
|---|
| 2026.06.26 | ₩5,801 | ₩6,028 | ₩5,788 | ₩5,988 | +3.22% | 124.6만 |
|---|
| 2026.06.25 | ₩5,988 | ₩6,081 | ₩5,735 | ₩5,801 | -3.12% | 29.6만 |
|---|
| 2026.06.24 | ₩5,975 | ₩6,108 | ₩5,901 | ₩5,975 | 0.00% | 31.2만 |
|---|
| 2026.06.23 | ₩5,828 | ₩6,075 | ₩5,828 | ₩5,975 | +2.52% | 19.4만 |
|---|
| 2026.06.22 | ₩5,828 | ₩5,975 | ₩5,761 | ₩5,855 | +0.46% | 35.6만 |
|---|
| 2026.06.18 | ₩5,868 | ₩5,948 | ₩5,641 | ₩5,815 | -0.91% | 60.8만 |
|---|
| 2026.06.17 | ₩5,695 | ₩5,948 | ₩5,695 | ₩5,775 | +1.41% | 25.2만 |
|---|
| 2026.06.16 | ₩5,868 | ₩5,948 | ₩5,635 | ₩5,681 | -3.18% | 28.8만 |
|---|
| 2026.06.15 | ₩5,988 | ₩6,041 | ₩5,748 | ₩5,801 | -3.12% | 21.1만 |
|---|
| 2026.06.12 | ₩5,815 | ₩6,115 | ₩5,815 | ₩5,988 | +2.98% | 19.8만 |
|---|
| 2026.06.11 | ₩5,881 | ₩5,921 | ₩5,788 | ₩5,815 | -1.13% | 17.6만 |
|---|
| 2026.06.10 | ₩5,841 | ₩5,948 | ₩5,815 | ₩5,855 | +0.23% | 23.7만 |
|---|
| 2026.06.09 | ₩5,801 | ₩5,961 | ₩5,735 | ₩5,815 | +0.23% | 23.3만 |
|---|
| 2026.06.08 | ₩5,668 | ₩5,908 | ₩5,668 | ₩5,761 | +1.65% | 24.5만 |
|---|
| 2026.06.05 | ₩5,895 | ₩5,908 | ₩5,655 | ₩5,668 | -3.85% | 21.8만 |
|---|
| 2026.06.04 | ₩5,681 | ₩5,935 | ₩5,681 | ₩5,895 | +3.76% | 19만 |
|---|
| 2026.06.03 | ₩5,668 | ₩5,748 | ₩5,548 | ₩5,615 | -0.94% | 33만 |
|---|
| 2026.06.02 | ₩5,761 | ₩5,801 | ₩5,535 | ₩5,695 | -1.16% | 31.3만 |
|---|
| 2026.06.01 | ₩6,175 | ₩6,348 | ₩5,755 | ₩5,841 | -5.40% | 36.6만 |
|---|
| 2026.05.29 | ₩6,295 | ₩6,321 | ₩5,951 | ₩6,228 | -1.06% | 31.9만 |
|---|
| 2026.05.28 | ₩6,028 | ₩6,348 | ₩5,895 | ₩6,308 | +4.65% | 27.9만 |
|---|
| 2026.05.27 | ₩6,068 | ₩6,215 | ₩5,961 | ₩6,068 | 0.00% | 32.5만 |
|---|
| 2026.05.26 | ₩5,935 | ₩6,135 | ₩5,848 | ₩6,041 | +1.80% | 32.3만 |
|---|
| 2026.05.22 | ₩5,708 | ₩5,921 | ₩5,681 | ₩5,895 | +3.27% | 35.6만 |
|---|
| 2026.05.21 | ₩5,628 | ₩5,788 | ₩5,601 | ₩5,655 | +0.47% | 41.2만 |
|---|
| 2026.05.20 | ₩5,508 | ₩5,708 | ₩5,508 | ₩5,588 | +1.45% | 21.2만 |
|---|
| 2026.05.19 | ₩5,521 | ₩5,668 | ₩5,401 | ₩5,535 | +0.24% | 25.1만 |
|---|
| 2026.05.18 | ₩5,508 | ₩5,641 | ₩5,388 | ₩5,521 | +0.24% | 37.6만 |
|---|
| 2026.05.15 | ₩5,628 | ₩5,708 | ₩5,435 | ₩5,468 | -2.84% | 46만 |
|---|
| 2026.05.14 | ₩6,095 | ₩6,108 | ₩5,601 | ₩5,695 | -6.56% | 68.5만 |
|---|
| 2026.05.13 | ₩7,002 | ₩7,002 | ₩6,021 | ₩6,095 | -12.95% | 97.1만 |
|---|
| 2026.05.12 | ₩7,228 | ₩7,415 | ₩7,108 | ₩7,335 | +1.48% | 31만 |
|---|
| 2026.05.11 | ₩7,242 | ₩7,495 | ₩7,162 | ₩7,215 | -0.37% | 35.9만 |
|---|
| 2026.05.08 | ₩7,348 | ₩7,428 | ₩7,228 | ₩7,242 | -1.45% | 24만 |
|---|
| 2026.05.07 | ₩7,495 | ₩7,495 | ₩7,242 | ₩7,388 | -1.42% | 19.2만 |
|---|
| 2026.05.06 | ₩7,495 | ₩7,682 | ₩7,388 | ₩7,535 | +0.53% | 27.1만 |
|---|
| 2026.05.05 | ₩7,642 | ₩7,775 | ₩7,388 | ₩7,468 | -2.27% | 21.8만 |
|---|
| 2026.05.04 | ₩7,388 | ₩7,748 | ₩7,388 | ₩7,602 | +2.89% | 35.9만 |
|---|
| 2026.05.01 | ₩7,348 | ₩7,495 | ₩7,162 | ₩7,442 | +1.27% | 19.9만 |
|---|
| 2026.04.30 | ₩7,268 | ₩7,435 | ₩7,228 | ₩7,348 | +1.10% | 20.3만 |
|---|
| 2026.04.29 | ₩7,402 | ₩7,508 | ₩6,988 | ₩7,242 | -2.16% | 38만 |
|---|
| 2026.04.28 | ₩7,148 | ₩7,515 | ₩7,122 | ₩7,442 | +4.10% | 34.5만 |
|---|
| 2026.04.27 | ₩7,268 | ₩7,402 | ₩7,122 | ₩7,148 | -1.65% | 18.8만 |
|---|
| 2026.04.24 | ₩7,335 | ₩7,388 | ₩7,108 | ₩7,295 | -0.55% | 21만 |
|---|
| 2026.04.23 | ₩7,482 | ₩7,571 | ₩7,335 | ₩7,362 | -1.60% | 14.6만 |
|---|
| 2026.04.22 | ₩7,388 | ₩7,562 | ₩7,268 | ₩7,482 | +1.26% | 17만 |
|---|
| 2026.04.21 | ₩7,602 | ₩7,602 | ₩7,215 | ₩7,362 | -3.16% | 39.7만 |
|---|
| 2026.04.20 | ₩7,642 | ₩7,722 | ₩7,568 | ₩7,615 | -0.35% | 21.6만 |
|---|
| 2026.04.17 | ₩7,708 | ₩7,742 | ₩7,482 | ₩7,655 | -0.69% | 42.8만 |
|---|
| 2026.04.16 | ₩7,842 | ₩7,855 | ₩7,488 | ₩7,602 | -3.06% | 24.7만 |
|---|
| 2026.04.15 | ₩7,735 | ₩7,855 | ₩7,642 | ₩7,842 | +1.38% | 24.4만 |
|---|
| 2026.04.14 | ₩7,642 | ₩7,879 | ₩7,642 | ₩7,735 | +1.22% | 23.8만 |
|---|
| 2026.04.13 | ₩7,562 | ₩7,815 | ₩7,508 | ₩7,615 | +0.71% | 21.5만 |
|---|
| 2026.04.10 | ₩7,815 | ₩7,822 | ₩7,526 | ₩7,562 | -3.24% | 27.1만 |
|---|
| 2026.04.09 | ₩7,855 | ₩7,948 | ₩7,695 | ₩7,788 | -0.85% | 25.2만 |
|---|
| 2026.04.08 | ₩8,386 | ₩8,386 | ₩7,868 | ₩7,908 | -5.69% | 40.9만 |
|---|
| 2026.04.07 | ₩7,815 | ₩8,022 | ₩7,703 | ₩7,962 | +1.88% | 32.3만 |
|---|
| 2026.04.06 | ₩7,708 | ₩7,895 | ₩7,602 | ₩7,828 | +1.56% | 47.9만 |
|---|
| 2026.04.02 | ₩7,338 | ₩7,788 | ₩7,338 | ₩7,682 | +4.69% | 44.3만 |
|---|
| 2026.04.01 | ₩7,215 | ₩7,602 | ₩7,102 | ₩7,535 | +4.44% | 62.6만 |
|---|
| 2026.03.31 | ₩6,841 | ₩7,202 | ₩6,841 | ₩7,175 | +4.87% | 32.5만 |
|---|
| 2026.03.30 | ₩6,801 | ₩6,848 | ₩6,701 | ₩6,775 | -0.39% | 30.4만 |
|---|
| 2026.03.27 | ₩7,108 | ₩7,202 | ₩6,775 | ₩6,828 | -3.94% | 32만 |
|---|
| 2026.03.26 | ₩7,122 | ₩7,346 | ₩7,095 | ₩7,108 | -0.19% | 25.2만 |
|---|
| 2026.03.25 | ₩7,162 | ₩7,348 | ₩7,122 | ₩7,242 | +1.12% | 42.1만 |
|---|
| 2026.03.24 | ₩7,348 | ₩7,388 | ₩6,735 | ₩7,108 | -3.27% | 67.8만 |
|---|
| 2026.03.23 | ₩7,642 | ₩7,642 | ₩7,268 | ₩7,428 | -2.79% | 49.2만 |
|---|
| 2026.03.20 | ₩7,964 | ₩8,068 | ₩7,522 | ₩7,548 | -5.22% | 95만 |
|---|
| 2026.03.19 | ₩7,815 | ₩8,095 | ₩7,802 | ₩8,002 | +2.39% | 51.9만 |
|---|
| 2026.03.18 | ₩8,122 | ₩8,122 | ₩7,722 | ₩7,882 | -2.96% | 68.6만 |
|---|
| 2026.03.17 | ₩8,055 | ₩8,248 | ₩8,002 | ₩8,175 | +1.49% | 48.1만 |
|---|
| 2026.03.16 | ₩8,135 | ₩8,242 | ₩7,842 | ₩8,068 | -0.82% | 49.5만 |
|---|
| 2026.03.13 | ₩8,135 | ₩8,188 | ₩7,975 | ₩8,135 | 0.00% | 51.1만 |
|---|
| 2026.03.12 | ₩8,002 | ₩8,228 | ₩7,815 | ₩8,135 | +1.67% | 64.9만 |
|---|
| 2026.03.11 | ₩8,028 | ₩8,388 | ₩7,895 | ₩8,135 | +1.33% | 73.3만 |
|---|
| 2026.03.10 | ₩8,175 | ₩8,602 | ₩8,015 | ₩8,068 | -1.31% | 107.8만 |
|---|
| 2026.03.09 | ₩7,935 | ₩8,242 | ₩7,675 | ₩8,202 | +3.36% | 97.4만 |
|---|
| 2026.03.06 | ₩6,428 | ₩7,868 | ₩6,415 | ₩7,855 | +22.20% | 146.8만 |
|---|
| 2026.03.05 | ₩6,655 | ₩7,115 | ₩6,641 | ₩7,068 | +6.21% | 144.2만 |
|---|
| 2026.03.04 | ₩6,441 | ₩6,668 | ₩6,441 | ₩6,641 | +3.11% | 48.1만 |
|---|
| 2026.03.03 | ₩6,441 | ₩6,521 | ₩6,268 | ₩6,428 | -0.21% | 50만 |
|---|
| 2026.03.02 | ₩6,108 | ₩6,508 | ₩6,081 | ₩6,495 | +6.33% | 57만 |
|---|
| 2026.02.27 | ₩6,188 | ₩6,295 | ₩6,123 | ₩6,241 | +0.86% | 36.5만 |
|---|
| 2026.02.26 | ₩6,121 | ₩6,241 | ₩6,048 | ₩6,241 | +1.96% | 25.8만 |
|---|
| 2026.02.25 | ₩6,201 | ₩6,268 | ₩6,068 | ₩6,161 | -0.65% | 32.5만 |
|---|
| 2026.02.24 | ₩6,175 | ₩6,321 | ₩6,161 | ₩6,201 | +0.43% | 44만 |
|---|
| 2026.02.23 | ₩6,201 | ₩6,279 | ₩6,041 | ₩6,121 | -1.29% | 44만 |
|---|
| 2026.02.20 | ₩6,308 | ₩6,388 | ₩6,035 | ₩6,201 | -1.69% | 48.8만 |
|---|
| 2026.02.19 | ₩6,108 | ₩6,401 | ₩6,068 | ₩6,321 | +3.49% | 53.7만 |
|---|
| 2026.02.18 | ₩6,135 | ₩6,261 | ₩6,088 | ₩6,135 | 0.00% | 46.2만 |
|---|
| 2026.02.17 | ₩5,695 | ₩6,168 | ₩5,695 | ₩6,135 | +7.73% | 59만 |
|---|
| 2026.02.13 | ₩5,775 | ₩5,855 | ₩5,688 | ₩5,748 | -0.46% | 37.3만 |
|---|
| 2026.02.12 | ₩5,948 | ₩6,001 | ₩5,688 | ₩5,775 | -2.91% | 51.9만 |
|---|
| 2026.02.11 | ₩5,575 | ₩5,988 | ₩5,388 | ₩5,948 | +6.70% | 63.7만 |
|---|
| 2026.02.10 | ₩5,521 | ₩5,675 | ₩5,441 | ₩5,548 | +0.48% | 39.7만 |
|---|
| 2026.02.09 | ₩5,535 | ₩5,575 | ₩5,414 | ₩5,521 | -0.24% | 22.7만 |
|---|
| 2026.02.06 | ₩5,401 | ₩5,564 | ₩5,214 | ₩5,535 | +2.47% | 32.4만 |
|---|
| 2026.02.05 | ₩5,388 | ₩5,535 | ₩5,308 | ₩5,361 | -0.50% | 51.4만 |
|---|
| 2026.02.04 | ₩5,441 | ₩5,565 | ₩5,268 | ₩5,468 | +0.49% | 102만 |
|---|
| 2026.02.03 | ₩5,414 | ₩5,668 | ₩5,374 | ₩5,441 | +0.49% | 53.5만 |
|---|
| 2026.02.02 | ₩5,628 | ₩5,628 | ₩5,354 | ₩5,428 | -3.55% | 75.1만 |
|---|
| 2026.01.30 | ₩5,201 | ₩5,741 | ₩5,121 | ₩5,655 | +8.72% | 111.6만 |
|---|
| 2026.01.29 | ₩5,108 | ₩5,248 | ₩5,026 | ₩5,214 | +2.09% | 47.3만 |
|---|
| 2026.01.28 | ₩5,374 | ₩5,414 | ₩5,001 | ₩5,161 | -3.97% | 52.1만 |
|---|
| 2026.01.27 | ₩5,308 | ₩5,535 | ₩5,241 | ₩5,428 | +2.26% | 59.3만 |
|---|
| 2026.01.26 | ₩5,475 | ₩5,495 | ₩5,188 | ₩5,334 | -2.56% | 63.4만 |
|---|
| 2026.01.23 | ₩4,868 | ₩5,788 | ₩4,828 | ₩5,495 | +12.88% | 190.3만 |
|---|
| 2026.01.22 | ₩4,708 | ₩4,894 | ₩4,708 | ₩4,868 | +3.40% | 36.2만 |
|---|
| 2026.01.21 | ₩4,588 | ₩4,714 | ₩4,548 | ₩4,694 | +2.33% | 27.9만 |
|---|
| 2026.01.20 | ₩4,508 | ₩4,628 | ₩4,454 | ₩4,588 | +1.78% | 23.3만 |
|---|
| 2026.01.16 | ₩4,574 | ₩4,661 | ₩4,508 | ₩4,534 | -0.87% | 34.8만 |
|---|
| 2026.01.15 | ₩4,694 | ₩4,848 | ₩4,588 | ₩4,588 | -2.27% | 44.2만 |
|---|
| 2026.01.14 | ₩4,694 | ₩4,741 | ₩4,588 | ₩4,721 | +0.57% | 21.1만 |
|---|
| 2026.01.13 | ₩4,814 | ₩4,828 | ₩4,634 | ₩4,681 | -2.77% | 24.2만 |
|---|
| 2026.01.12 | ₩4,574 | ₩4,854 | ₩4,514 | ₩4,814 | +5.25% | 30.8만 |
|---|
| 2026.01.09 | ₩4,828 | ₩4,894 | ₩4,574 | ₩4,601 | -4.70% | 31.5만 |
|---|
| 2026.01.08 | ₩4,588 | ₩4,854 | ₩4,588 | ₩4,814 | +4.94% | 36.7만 |
|---|
| 2026.01.07 | ₩4,468 | ₩4,708 | ₩4,454 | ₩4,641 | +3.88% | 32.7만 |
|---|
| 2026.01.06 | ₩4,521 | ₩4,621 | ₩4,468 | ₩4,548 | +0.59% | 46만 |
|---|
| 2026.01.05 | ₩4,601 | ₩4,628 | ₩4,381 | ₩4,548 | -1.16% | 54.4만 |
|---|
| 2026.01.02 | ₩4,748 | ₩4,761 | ₩4,548 | ₩4,641 | -2.25% | 33.4만 |
|---|
| 2025.12.31 | ₩4,734 | ₩4,834 | ₩4,681 | ₩4,761 | +0.56% | 38.6만 |
|---|
| 2025.12.30 | ₩4,801 | ₩4,801 | ₩4,694 | ₩4,734 | -1.39% | 25.2만 |
|---|
| 2025.12.29 | ₩4,814 | ₩4,841 | ₩4,716 | ₩4,801 | -0.28% | 33.8만 |
|---|
| 2025.12.26 | ₩4,868 | ₩4,888 | ₩4,714 | ₩4,868 | 0.00% | 37.5만 |
|---|
| 2025.12.24 | ₩4,588 | ₩4,921 | ₩4,580 | ₩4,828 | +5.23% | 37.9만 |
|---|
| 2025.12.23 | ₩4,268 | ₩4,588 | ₩4,254 | ₩4,574 | +7.19% | 55.4만 |
|---|
| 2025.12.22 | ₩4,201 | ₩4,294 | ₩4,174 | ₩4,228 | +0.63% | 25.8만 |
|---|
| 2025.12.19 | ₩4,174 | ₩4,221 | ₩4,141 | ₩4,188 | +0.32% | 121.8만 |
|---|
| 2025.12.18 | ₩4,268 | ₩4,268 | ₩4,154 | ₩4,174 | -2.19% | 21.8만 |
|---|
| 2025.12.17 | ₩4,294 | ₩4,356 | ₩4,214 | ₩4,241 | -1.24% | 21.6만 |
|---|
| 2025.12.16 | ₩4,201 | ₩4,348 | ₩4,181 | ₩4,294 | +2.22% | 45.6만 |
|---|
| 2025.12.15 | ₩4,214 | ₩4,241 | ₩4,148 | ₩4,201 | -0.32% | 33.6만 |
|---|
| 2025.12.12 | ₩4,254 | ₩4,304 | ₩4,188 | ₩4,201 | -1.25% | 23.3만 |
|---|
| 2025.12.11 | ₩4,201 | ₩4,308 | ₩4,189 | ₩4,254 | +1.27% | 42.4만 |
|---|
| 2025.12.10 | ₩4,188 | ₩4,254 | ₩4,141 | ₩4,214 | +0.64% | 31.7만 |
|---|
| 2025.12.09 | ₩4,281 | ₩4,281 | ₩4,141 | ₩4,188 | -2.18% | 32.6만 |
|---|
| 2025.12.08 | ₩4,254 | ₩4,314 | ₩4,154 | ₩4,268 | +0.31% | 24.3만 |
|---|
| 2025.12.05 | ₩4,121 | ₩4,254 | ₩4,108 | ₩4,228 | +2.59% | 26.8만 |
|---|
| 2025.12.04 | ₩4,108 | ₩4,168 | ₩4,041 | ₩4,121 | +0.32% | 49.8만 |
|---|
| 2025.12.03 | ₩4,014 | ₩4,161 | ₩3,988 | ₩4,121 | +2.66% | 21.5만 |
|---|
| 2025.12.02 | ₩4,094 | ₩4,108 | ₩3,994 | ₩4,001 | -2.28% | 48.1만 |
|---|
| 2025.12.01 | ₩4,094 | ₩4,134 | ₩4,061 | ₩4,121 | +0.65% | 27만 |
|---|
| 2025.11.28 | ₩4,081 | ₩4,134 | ₩4,008 | ₩4,134 | +1.31% | 14.6만 |
|---|
| 2025.11.26 | ₩4,014 | ₩4,094 | ₩4,014 | ₩4,068 | +1.33% | 19.9만 |
|---|
| 2025.11.25 | ₩4,001 | ₩4,081 | ₩3,948 | ₩4,041 | +1.00% | 40.4만 |
|---|
| 2025.11.24 | ₩3,974 | ₩4,034 | ₩3,948 | ₩3,974 | 0.00% | 25.3만 |
|---|
| 2025.11.21 | ₩4,001 | ₩4,048 | ₩3,901 | ₩3,961 | -1.00% | 56.8만 |
|---|
| 2025.11.20 | ₩4,228 | ₩4,241 | ₩3,981 | ₩4,001 | -5.36% | 76.4만 |
|---|
| 2025.11.19 | ₩4,041 | ₩4,228 | ₩3,974 | ₩4,201 | +3.96% | 38.3만 |
|---|
| 2025.11.18 | ₩4,014 | ₩4,088 | ₩3,948 | ₩4,068 | +1.33% | 46.5만 |
|---|
| 2025.11.17 | ₩3,974 | ₩4,061 | ₩3,894 | ₩4,028 | +1.34% | 36.4만 |
|---|
| 2025.11.14 | ₩4,068 | ₩4,068 | ₩3,861 | ₩3,948 | -2.95% | 23.6만 |
|---|
| 2025.11.13 | ₩4,001 | ₩4,241 | ₩3,827 | ₩4,081 | +2.00% | 91.6만 |
|---|
| 2025.11.12 | ₩4,508 | ₩4,668 | ₩4,428 | ₩4,668 | +3.55% | 104.7만 |
|---|
| 2025.11.11 | ₩4,454 | ₩4,541 | ₩4,428 | ₩4,508 | +1.20% | 29.5만 |
|---|
| 2025.11.10 | ₩4,361 | ₩4,474 | ₩4,334 | ₩4,441 | +1.83% | 40만 |
|---|
| 2025.11.07 | ₩4,281 | ₩4,368 | ₩4,274 | ₩4,361 | +1.87% | 35.4만 |
|---|
| 2025.11.06 | ₩4,321 | ₩4,348 | ₩4,241 | ₩4,334 | +0.31% | 46.4만 |
|---|
| 2025.11.05 | ₩4,268 | ₩4,372 | ₩4,254 | ₩4,321 | +1.25% | 35.8만 |
|---|
| 2025.11.04 | ₩4,268 | ₩4,317 | ₩4,241 | ₩4,281 | +0.31% | 28만 |
|---|
| 2025.11.03 | ₩4,294 | ₩4,348 | ₩4,201 | ₩4,334 | +0.93% | 25.3만 |
|---|
| 2025.10.31 | ₩4,361 | ₩4,368 | ₩4,268 | ₩4,334 | -0.61% | 66.1만 |
|---|
| 2025.10.30 | ₩4,348 | ₩4,448 | ₩4,288 | ₩4,361 | +0.31% | 49만 |
|---|
| 2025.10.29 | ₩4,254 | ₩4,421 | ₩4,228 | ₩4,388 | +3.13% | 60.3만 |
|---|
| 2025.10.28 | ₩4,321 | ₩4,321 | ₩4,201 | ₩4,281 | -0.93% | 37.7만 |
|---|
| 2025.10.27 | ₩4,281 | ₩4,348 | ₩4,254 | ₩4,334 | +1.25% | 27.1만 |
|---|
| 2025.10.24 | ₩4,294 | ₩4,314 | ₩4,148 | ₩4,281 | -0.31% | 23.6만 |
|---|
| 2025.10.23 | ₩4,374 | ₩4,374 | ₩4,241 | ₩4,254 | -2.74% | 37.4만 |
|---|
| 2025.10.22 | ₩4,361 | ₩4,397 | ₩4,328 | ₩4,374 | +0.31% | 35.9만 |
|---|
| 2025.10.21 | ₩4,294 | ₩4,401 | ₩4,261 | ₩4,388 | +2.17% | 23.1만 |
|---|
| 2025.10.20 | ₩4,094 | ₩4,301 | ₩4,074 | ₩4,294 | +4.89% | 45.3만 |
|---|
| 2025.10.17 | ₩4,134 | ₩4,161 | ₩4,048 | ₩4,081 | -1.29% | 39.1만 |
|---|
| 2025.10.16 | ₩4,188 | ₩4,228 | ₩4,101 | ₩4,161 | -0.64% | 28.3만 |
|---|
| 2025.10.15 | ₩4,174 | ₩4,233 | ₩4,061 | ₩4,201 | +0.64% | 44.6만 |
|---|
| 2025.10.14 | ₩4,108 | ₩4,221 | ₩4,028 | ₩4,188 | +1.95% | 31.5만 |
|---|
| 2025.10.13 | ₩4,188 | ₩4,196 | ₩4,008 | ₩4,148 | -0.96% | 29.5만 |
|---|
| 2025.10.10 | ₩4,174 | ₩4,225 | ₩3,993 | ₩4,188 | +0.32% | 36만 |
|---|