시장 데이터를 불러오는 중
전체 종목
알파 타우 메디컬 과거 주가
Alpha Tau Medical Ltd. - Ordinary Shares · DRTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha Tau Medical Ltd. - Ordinary Shares · DRTS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,722 | ₩19,391 | ₩18,696 | ₩19,271 | +2.93% | 36.8만 |
| 2026.10.08 | ₩18,950 | ₩19,117 | ₩18,134 | ₩18,722 | -1.20% | 59.5만 |
| 2026.10.07 | ₩19,084 | ₩19,311 | ₩18,856 | ₩19,057 | -0.14% | 46.6만 |
| 2026.10.06 | ₩20,026 | ₩20,087 | ₩19,257 | ₩19,364 | -3.31% | 42.7만 |
| 2026.10.05 | ₩19,859 | ₩20,113 | ₩19,632 | ₩19,913 | +0.27% | 34.2만 |
| 2026.10.02 | ₩19,699 | ₩19,939 | ₩19,578 | ₩19,752 | +0.27% | 30.7만 |
| 2026.10.01 | ₩19,712 | ₩20,020 | ₩19,148 | ₩19,405 | -1.56% | 38만 |
| 2026.09.30 | ₩20,247 | ₩20,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,939 |
| -1.52% |
| 36.9만 |
| 2026.09.29 | ₩20,060 | ₩20,461 | ₩19,746 | ₩20,314 | +1.27% | 51.4만 |
|---|
| 2026.09.28 | ₩19,445 | ₩20,327 | ₩19,244 | ₩20,113 | +3.44% | 39.7만 |
|---|
| 2026.09.25 | ₩19,926 | ₩19,953 | ₩19,244 | ₩19,445 | -2.42% | 43.5만 |
|---|
| 2026.09.24 | ₩19,391 | ₩19,792 | ₩19,137 | ₩19,752 | +1.86% | 46.7만 |
|---|
| 2026.09.23 | ₩20,180 | ₩20,394 | ₩19,137 | ₩19,418 | -3.78% | 72.7만 |
|---|
| 2026.09.22 | ₩20,568 | ₩20,662 | ₩20,127 | ₩20,247 | -1.56% | 36만 |
|---|
| 2026.09.21 | ₩20,702 | ₩20,849 | ₩20,194 | ₩20,728 | +0.13% | 41.1만 |
|---|
| 2026.09.18 | ₩20,862 | ₩20,896 | ₩20,194 | ₩20,381 | -2.31% | 62.4만 |
|---|
| 2026.09.17 | ₩20,260 | ₩21,116 | ₩20,073 | ₩20,715 | +2.24% | 85.9만 |
|---|
| 2026.09.16 | ₩19,899 | ₩20,327 | ₩19,699 | ₩20,113 | +1.08% | 67.1만 |
|---|
| 2026.09.15 | ₩19,124 | ₩20,060 | ₩18,990 | ₩19,886 | +3.99% | 41.2만 |
|---|
| 2026.09.14 | ₩18,870 | ₩19,846 | ₩18,870 | ₩19,257 | +2.06% | 38.8만 |
|---|
| 2026.09.11 | ₩19,378 | ₩19,552 | ₩18,736 | ₩19,298 | -0.41% | 41만 |
|---|
| 2026.09.10 | ₩18,776 | ₩19,806 | ₩18,455 | ₩19,311 | +2.85% | 45.7만 |
|---|
| 2026.09.09 | ₩19,659 | ₩19,846 | ₩19,084 | ₩19,084 | -2.93% | 41.2만 |
|---|
| 2026.09.08 | ₩20,103 | ₩20,167 | ₩19,356 | ₩19,846 | -1.28% | 56.2만 |
|---|
| 2026.09.04 | ₩19,639 | ₩20,287 | ₩19,291 | ₩20,100 | +2.35% | 74.9만 |
|---|
| 2026.09.03 | ₩20,060 | ₩20,153 | ₩19,150 | ₩19,552 | -2.53% | 63만 |
|---|
| 2026.09.02 | ₩19,050 | ₩19,589 | ₩18,555 | ₩19,164 | +0.60% | 37.3만 |
|---|
| 2026.09.01 | ₩18,669 | ₩19,257 | ₩18,254 | ₩18,669 | 0.00% | 46.5만 |
|---|
| 2026.08.31 | ₩19,645 | ₩20,060 | ₩18,789 | ₩18,870 | -3.95% | 311.6만 |
|---|
| 2026.08.28 | ₩19,739 | ₩19,926 | ₩19,324 | ₩19,578 | -0.81% | 47.5만 |
|---|
| 2026.08.27 | ₩19,832 | ₩20,194 | ₩19,725 | ₩19,806 | -0.13% | 47.5만 |
|---|
| 2026.08.26 | ₩19,659 | ₩20,060 | ₩19,498 | ₩20,006 | +1.77% | 43.3만 |
|---|
| 2026.08.25 | ₩19,712 | ₩20,032 | ₩19,391 | ₩19,659 | -0.27% | 49.5만 |
|---|
| 2026.08.24 | ₩19,966 | ₩20,060 | ₩19,485 | ₩19,659 | -1.54% | 48.3만 |
|---|
| 2026.08.21 | ₩19,485 | ₩20,087 | ₩19,257 | ₩19,953 | +2.40% | 62.6만 |
|---|
| 2026.08.20 | ₩19,351 | ₩19,525 | ₩18,990 | ₩19,204 | -0.76% | 34.9만 |
|---|
| 2026.08.19 | ₩19,418 | ₩19,659 | ₩18,948 | ₩19,351 | -0.34% | 65.2만 |
|---|
| 2026.08.18 | ₩18,722 | ₩19,485 | ₩18,415 | ₩19,070 | +1.86% | 37.5만 |
|---|
| 2026.08.17 | ₩19,257 | ₩19,458 | ₩18,549 | ₩18,923 | -1.74% | 44.5만 |
|---|
| 2026.08.14 | ₩19,271 | ₩19,418 | ₩18,910 | ₩19,057 | -1.11% | 31.4만 |
|---|
| 2026.08.13 | ₩19,217 | ₩19,725 | ₩18,789 | ₩19,391 | +0.90% | 88.6만 |
|---|
| 2026.08.12 | ₩19,231 | ₩19,257 | ₩17,933 | ₩18,549 | -3.55% | 50.1만 |
|---|
| 2026.08.11 | ₩17,960 | ₩19,124 | ₩17,800 | ₩19,084 | +6.25% | 88.3만 |
|---|
| 2026.08.10 | ₩17,586 | ₩18,375 | ₩17,532 | ₩18,188 | +3.42% | 59.5만 |
|---|
| 2026.08.07 | ₩17,719 | ₩18,054 | ₩17,519 | ₩17,572 | -0.83% | 29.7만 |
|---|
| 2026.08.06 | ₩17,800 | ₩18,121 | ₩17,111 | ₩17,372 | -2.40% | 37.9만 |
|---|
| 2026.08.05 | ₩17,251 | ₩18,040 | ₩17,238 | ₩17,733 | +2.79% | 34.4만 |
|---|
| 2026.08.04 | ₩16,182 | ₩17,559 | ₩16,182 | ₩17,492 | +8.10% | 58.3만 |
|---|
| 2026.08.03 | ₩15,633 | ₩15,968 | ₩15,245 | ₩15,941 | +1.97% | 33.1만 |
|---|
| 2026.07.31 | ₩15,981 | ₩16,339 | ₩15,393 | ₩15,767 | -1.34% | 27.2만 |
|---|
| 2026.07.30 | ₩15,259 | ₩15,981 | ₩15,112 | ₩15,901 | +4.21% | 60.6만 |
|---|
| 2026.07.29 | ₩15,580 | ₩15,673 | ₩14,657 | ₩14,951 | -4.03% | 68.9만 |
|---|
| 2026.07.28 | ₩16,088 | ₩16,369 | ₩15,072 | ₩15,446 | -3.99% | 90.9만 |
|---|
| 2026.07.27 | ₩17,332 | ₩17,506 | ₩16,235 | ₩16,329 | -5.79% | 50.4만 |
|---|
| 2026.07.24 | ₩18,014 | ₩18,054 | ₩16,563 | ₩16,717 | -7.20% | 36.5만 |
|---|
| 2026.07.23 | ₩17,439 | ₩18,067 | ₩17,118 | ₩17,706 | +1.53% | 46.1만 |
|---|
| 2026.07.22 | ₩17,385 | ₩18,014 | ₩17,278 | ₩17,399 | +0.08% | 66.6만 |
|---|
| 2026.07.21 | ₩18,361 | ₩18,455 | ₩16,917 | ₩17,813 | -2.99% | 83.9만 |
|---|
| 2026.07.20 | ₩18,014 | ₩18,589 | ₩17,659 | ₩18,014 | 0.00% | 62만 |
|---|
| 2026.07.17 | ₩15,553 | ₩18,455 | ₩15,393 | ₩18,121 | +16.51% | 110.3만 |
|---|
| 2026.07.16 | ₩16,516 | ₩16,717 | ₩15,633 | ₩15,887 | -3.81% | 78.4만 |
|---|
| 2026.07.15 | ₩16,596 | ₩17,385 | ₩16,529 | ₩16,663 | +0.40% | 66.9만 |
|---|
| 2026.07.14 | ₩16,503 | ₩16,944 | ₩16,315 | ₩16,503 | 0.00% | 39.2만 |
|---|
| 2026.07.13 | ₩16,556 | ₩16,789 | ₩15,981 | ₩16,289 | -1.62% | 70.6만 |
|---|
| 2026.07.10 | ₩17,238 | ₩17,920 | ₩16,061 | ₩16,997 | -1.40% | 64만 |
|---|
| 2026.07.09 | ₩17,358 | ₩17,760 | ₩17,225 | ₩17,358 | 0.00% | 40.7만 |
|---|
| 2026.07.08 | ₩16,476 | ₩17,492 | ₩16,449 | ₩17,091 | +3.73% | 54.9만 |
|---|
| 2026.07.07 | ₩17,933 | ₩17,960 | ₩16,385 | ₩17,058 | -4.88% | 107.7만 |
|---|
| 2026.07.06 | ₩17,933 | ₩18,870 | ₩17,599 | ₩18,154 | +1.23% | 162.4만 |
|---|
| 2026.07.02 | ₩17,178 | ₩17,693 | ₩16,569 | ₩17,693 | +3.00% | 115.1만 |
|---|
| 2026.07.01 | ₩16,730 | ₩17,465 | ₩16,389 | ₩16,904 | +1.04% | 110.6만 |
|---|
| 2026.06.30 | ₩15,339 | ₩16,864 | ₩15,005 | ₩16,823 | +9.68% | 224.1만 |
|---|
| 2026.06.29 | ₩14,610 | ₩15,493 | ₩14,483 | ₩15,005 | +2.70% | 87.8만 |
|---|
| 2026.06.26 | ₩14,336 | ₩15,112 | ₩14,192 | ₩14,550 | +1.49% | 49.2만 |
|---|
| 2026.06.25 | ₩13,440 | ₩15,005 | ₩13,387 | ₩14,938 | +11.14% | 106.1만 |
|---|
| 2026.06.24 | ₩13,507 | ₩13,708 | ₩13,106 | ₩13,440 | -0.50% | 63.8만 |
|---|
| 2026.06.23 | ₩12,664 | ₩13,586 | ₩12,664 | ₩13,106 | +3.48% | 61.3만 |
|---|
| 2026.06.22 | ₩12,959 | ₩13,627 | ₩12,865 | ₩13,413 | +3.51% | 56.8만 |
|---|
| 2026.06.18 | ₩13,106 | ₩13,641 | ₩12,638 | ₩13,079 | -0.20% | 57.4만 |
|---|
| 2026.06.17 | ₩12,959 | ₩13,213 | ₩12,812 | ₩12,852 | -0.83% | 48.2만 |
|---|
| 2026.06.16 | ₩12,825 | ₩12,919 | ₩12,317 | ₩12,504 | -2.50% | 37만 |
|---|
| 2026.06.15 | ₩13,173 | ₩13,413 | ₩12,664 | ₩12,932 | -1.83% | 66.9만 |
|---|
| 2026.06.12 | ₩13,066 | ₩13,641 | ₩12,972 | ₩13,173 | +0.82% | 85.7만 |
|---|
| 2026.06.11 | ₩12,731 | ₩13,253 | ₩12,450 | ₩12,945 | +1.68% | 70.1만 |
|---|
| 2026.06.10 | ₩12,170 | ₩12,676 | ₩11,782 | ₩12,357 | +1.54% | 40.9만 |
|---|
| 2026.06.09 | ₩12,437 | ₩12,865 | ₩11,702 | ₩12,290 | -1.18% | 76.8만 |
|---|
| 2026.06.08 | ₩12,812 | ₩13,079 | ₩12,317 | ₩12,410 | -3.13% | 59.8만 |
|---|
| 2026.06.05 | ₩13,734 | ₩13,761 | ₩12,210 | ₩12,504 | -8.96% | 139.1만 |
|---|
| 2026.06.04 | ₩14,042 | ₩15,152 | ₩13,520 | ₩13,761 | -2.00% | 147.7만 |
|---|
| 2026.06.03 | ₩12,397 | ₩14,711 | ₩12,330 | ₩14,149 | +14.13% | 323.8만 |
|---|
| 2026.06.02 | ₩12,932 | ₩12,932 | ₩11,849 | ₩11,942 | -7.65% | 108.5만 |
|---|
| 2026.06.01 | ₩14,563 | ₩14,563 | ₩12,664 | ₩12,925 | -11.25% | 196.8만 |
|---|
| 2026.05.29 | ₩13,507 | ₩14,669 | ₩12,919 | ₩14,483 | +7.23% | 145.4만 |
|---|
| 2026.05.28 | ₩14,055 | ₩14,095 | ₩13,199 | ₩13,547 | -3.62% | 90.7만 |
|---|
| 2026.05.27 | ₩13,708 | ₩13,942 | ₩13,280 | ₩13,761 | +0.39% | 36.5만 |
|---|
| 2026.05.26 | ₩13,641 | ₩14,329 | ₩13,273 | ₩13,868 | +1.67% | 79.6만 |
|---|
| 2026.05.22 | ₩14,363 | ₩14,363 | ₩13,052 | ₩13,427 | -6.52% | 85.6만 |
|---|
| 2026.05.21 | ₩14,751 | ₩15,192 | ₩14,404 | ₩14,657 | -0.63% | 73.2만 |
|---|
| 2026.05.20 | ₩13,868 | ₩15,540 | ₩13,507 | ₩14,951 | +7.81% | 125.2만 |
|---|
| 2026.05.19 | ₩13,681 | ₩14,510 | ₩13,039 | ₩14,283 | +4.40% | 100.6만 |
|---|
| 2026.05.18 | ₩14,242 | ₩14,403 | ₩13,066 | ₩13,413 | -5.82% | 93.9만 |
|---|
| 2026.05.15 | ₩13,721 | ₩14,456 | ₩13,574 | ₩13,855 | +0.97% | 90.1만 |
|---|
| 2026.05.14 | ₩12,872 | ₩14,042 | ₩12,638 | ₩13,922 | +8.16% | 102.9만 |
|---|
| 2026.05.13 | ₩13,239 | ₩13,266 | ₩12,531 | ₩12,892 | -2.63% | 77.6만 |
|---|
| 2026.05.12 | ₩13,761 | ₩13,761 | ₩12,444 | ₩13,213 | -3.98% | 87.6만 |
|---|
| 2026.05.11 | ₩13,039 | ₩14,443 | ₩12,370 | ₩13,828 | +6.05% | 492.5만 |
|---|
| 2026.05.08 | ₩10,458 | ₩11,488 | ₩10,297 | ₩11,381 | +8.82% | 49.3만 |
|---|
| 2026.05.07 | ₩10,364 | ₩10,739 | ₩10,057 | ₩10,498 | +1.29% | 51만 |
|---|
| 2026.05.06 | ₩9,869 | ₩10,297 | ₩9,762 | ₩10,150 | +2.85% | 40.2만 |
|---|
| 2026.05.05 | ₩10,378 | ₩10,509 | ₩9,589 | ₩9,883 | -4.77% | 76만 |
|---|
| 2026.05.04 | ₩12,049 | ₩12,131 | ₩10,030 | ₩10,070 | -16.43% | 157.2만 |
|---|
| 2026.05.01 | ₩11,233 | ₩11,768 | ₩10,846 | ₩11,421 | +1.67% | 91.5만 |
|---|
| 2026.04.30 | ₩10,030 | ₩11,340 | ₩10,030 | ₩11,153 | +11.20% | 77.7만 |
|---|
| 2026.04.29 | ₩9,789 | ₩9,869 | ₩9,562 | ₩9,856 | +0.68% | 24.9만 |
|---|
| 2026.04.28 | ₩10,498 | ₩10,565 | ₩9,762 | ₩9,762 | -7.01% | 47.1만 |
|---|
| 2026.04.27 | ₩10,939 | ₩11,033 | ₩10,498 | ₩10,578 | -3.30% | 40.3만 |
|---|
| 2026.04.24 | ₩10,953 | ₩11,167 | ₩10,230 | ₩10,819 | -1.22% | 28.5만 |
|---|
| 2026.04.23 | ₩10,872 | ₩11,287 | ₩10,592 | ₩10,672 | -1.85% | 36.6만 |
|---|
| 2026.04.22 | ₩10,739 | ₩11,006 | ₩10,699 | ₩10,806 | +0.62% | 14.2만 |
|---|
| 2026.04.21 | ₩10,846 | ₩11,002 | ₩10,511 | ₩10,565 | -2.59% | 15.8만 |
|---|
| 2026.04.20 | ₩10,699 | ₩11,100 | ₩10,565 | ₩10,846 | +1.37% | 24.8만 |
|---|
| 2026.04.17 | ₩10,872 | ₩10,922 | ₩10,498 | ₩10,739 | -1.23% | 25만 |
|---|
| 2026.04.16 | ₩10,699 | ₩11,020 | ₩10,444 | ₩10,658 | -0.38% | 49.2만 |
|---|
| 2026.04.15 | ₩10,431 | ₩10,632 | ₩10,083 | ₩10,538 | +1.03% | 27.2만 |
|---|
| 2026.04.14 | ₩10,551 | ₩10,592 | ₩10,271 | ₩10,471 | -0.76% | 45.4만 |
|---|
| 2026.04.13 | ₩9,762 | ₩10,431 | ₩9,736 | ₩10,217 | +4.66% | 36.5만 |
|---|
| 2026.04.10 | ₩9,816 | ₩9,869 | ₩9,548 | ₩9,749 | -0.68% | 12.6만 |
|---|
| 2026.04.09 | ₩9,615 | ₩9,963 | ₩9,548 | ₩9,829 | +2.23% | 28만 |
|---|
| 2026.04.08 | ₩10,083 | ₩10,230 | ₩9,488 | ₩9,629 | -4.51% | 34.8만 |
|---|
| 2026.04.07 | ₩9,040 | ₩9,589 | ₩8,960 | ₩9,548 | +5.62% | 22.9만 |
|---|
| 2026.04.06 | ₩9,361 | ₩9,589 | ₩9,054 | ₩9,134 | -2.43% | 22.2만 |
|---|
| 2026.04.02 | ₩9,014 | ₩9,522 | ₩8,980 | ₩9,254 | +2.67% | 16.8만 |
|---|
| 2026.04.01 | ₩9,602 | ₩9,762 | ₩9,114 | ₩9,254 | -3.62% | 14.7만 |
|---|
| 2026.03.31 | ₩8,960 | ₩9,589 | ₩8,960 | ₩9,455 | +5.52% | 21.1만 |
|---|
| 2026.03.30 | ₩9,228 | ₩9,333 | ₩8,493 | ₩8,759 | -5.07% | 24.3만 |
|---|
| 2026.03.27 | ₩9,121 | ₩9,388 | ₩8,826 | ₩9,174 | +0.59% | 23.6만 |
|---|
| 2026.03.26 | ₩9,388 | ₩9,649 | ₩9,161 | ₩9,228 | -1.71% | 18.2만 |
|---|
| 2026.03.25 | ₩9,642 | ₩9,762 | ₩9,094 | ₩9,441 | -2.08% | 21.1만 |
|---|
| 2026.03.24 | ₩9,629 | ₩9,709 | ₩9,254 | ₩9,375 | -2.64% | 14만 |
|---|
| 2026.03.23 | ₩9,482 | ₩10,030 | ₩9,479 | ₩9,629 | +1.55% | 21.9만 |
|---|
| 2026.03.20 | ₩9,829 | ₩9,910 | ₩9,314 | ₩9,455 | -3.81% | 18만 |
|---|
| 2026.03.19 | ₩10,003 | ₩10,057 | ₩9,495 | ₩9,789 | -2.14% | 29.1만 |
|---|
| 2026.03.18 | ₩9,936 | ₩10,297 | ₩9,629 | ₩9,776 | -1.62% | 28.8만 |
|---|
| 2026.03.17 | ₩9,762 | ₩10,217 | ₩9,729 | ₩9,990 | +2.33% | 24.4만 |
|---|
| 2026.03.16 | ₩9,589 | ₩9,896 | ₩9,508 | ₩9,696 | +1.12% | 16.2만 |
|---|
| 2026.03.13 | ₩9,321 | ₩10,083 | ₩9,308 | ₩9,589 | +2.87% | 15.3만 |
|---|
| 2026.03.12 | ₩9,361 | ₩9,602 | ₩9,241 | ₩9,321 | -0.43% | 19.9만 |
|---|
| 2026.03.11 | ₩9,201 | ₩9,508 | ₩9,027 | ₩9,415 | +2.33% | 21.8만 |
|---|
| 2026.03.10 | ₩8,907 | ₩9,562 | ₩8,572 | ₩9,147 | +2.70% | 29.5만 |
|---|
| 2026.03.09 | ₩8,358 | ₩9,067 | ₩8,158 | ₩8,973 | +7.36% | 35.4만 |
|---|
| 2026.03.06 | ₩9,334 | ₩9,336 | ₩8,559 | ₩8,572 | -8.17% | 26.6만 |
|---|
| 2026.03.05 | ₩9,201 | ₩9,629 | ₩9,201 | ₩9,522 | +3.49% | 25.1만 |
|---|
| 2026.03.04 | ₩9,067 | ₩9,428 | ₩8,425 | ₩9,388 | +3.54% | 56만 |
|---|
| 2026.03.03 | ₩9,762 | ₩9,883 | ₩9,348 | ₩9,455 | -3.15% | 34.4만 |
|---|
| 2026.03.02 | ₩10,311 | ₩10,418 | ₩9,829 | ₩10,204 | -1.04% | 17.7만 |
|---|
| 2026.02.27 | ₩10,551 | ₩10,592 | ₩10,158 | ₩10,378 | -1.65% | 21만 |
|---|
| 2026.02.26 | ₩11,233 | ₩11,233 | ₩10,297 | ₩10,605 | -5.60% | 34.6만 |
|---|
| 2026.02.25 | ₩10,030 | ₩11,501 | ₩9,829 | ₩11,260 | +12.27% | 93.7만 |
|---|
| 2026.02.24 | ₩10,003 | ₩10,070 | ₩9,789 | ₩9,889 | -1.14% | 82.6만 |
|---|
| 2026.02.23 | ₩9,669 | ₩9,789 | ₩9,294 | ₩9,776 | +1.11% | 11만 |
|---|
| 2026.02.20 | ₩9,642 | ₩10,030 | ₩9,548 | ₩9,789 | +1.53% | 24.3만 |
|---|
| 2026.02.19 | ₩9,762 | ₩9,785 | ₩9,455 | ₩9,682 | -0.82% | 10만 |
|---|
| 2026.02.18 | ₩9,923 | ₩10,030 | ₩9,709 | ₩9,789 | -1.35% | 13.8만 |
|---|
| 2026.02.17 | ₩9,535 | ₩10,017 | ₩9,228 | ₩9,976 | +4.63% | 16.5만 |
|---|
| 2026.02.13 | ₩9,575 | ₩9,971 | ₩9,535 | ₩9,642 | +0.70% | 15.6만 |
|---|
| 2026.02.12 | ₩10,030 | ₩10,030 | ₩9,361 | ₩9,669 | -3.60% | 21.9만 |
|---|
| 2026.02.11 | ₩9,843 | ₩10,030 | ₩9,441 | ₩9,963 | +1.22% | 22.1만 |
|---|
| 2026.02.10 | ₩10,384 | ₩10,384 | ₩9,552 | ₩9,843 | -5.22% | 45.3만 |
|---|
| 2026.02.09 | ₩9,629 | ₩10,364 | ₩9,428 | ₩10,311 | +7.08% | 41.1만 |
|---|
| 2026.02.06 | ₩9,455 | ₩9,655 | ₩8,813 | ₩9,508 | +0.57% | 17.1만 |
|---|
| 2026.02.05 | ₩10,043 | ₩10,043 | ₩9,121 | ₩9,174 | -8.66% | 35.9만 |
|---|
| 2026.02.04 | ₩9,762 | ₩10,217 | ₩9,615 | ₩10,164 | +4.11% | 49.6만 |
|---|
| 2026.02.03 | ₩9,348 | ₩9,950 | ₩9,314 | ₩9,762 | +4.43% | 29.5만 |
|---|
| 2026.02.02 | ₩9,228 | ₩9,736 | ₩9,174 | ₩9,308 | +0.87% | 23.3만 |
|---|
| 2026.01.30 | ₩9,589 | ₩9,762 | ₩9,067 | ₩9,281 | -3.21% | 31.5만 |
|---|
| 2026.01.29 | ₩10,391 | ₩10,398 | ₩9,027 | ₩9,682 | -6.82% | 59만 |
|---|
| 2026.01.28 | ₩9,803 | ₩10,271 | ₩9,428 | ₩10,164 | +3.68% | 38.2만 |
|---|
| 2026.01.27 | ₩9,749 | ₩9,855 | ₩9,455 | ₩9,789 | +0.41% | 28.2만 |
|---|
| 2026.01.26 | ₩9,334 | ₩10,150 | ₩9,228 | ₩9,803 | +5.01% | 37.2만 |
|---|
| 2026.01.23 | ₩9,762 | ₩9,869 | ₩9,161 | ₩9,348 | -4.25% | 40.9만 |
|---|
| 2026.01.22 | ₩8,987 | ₩9,722 | ₩8,960 | ₩9,589 | +6.70% | 49.6만 |
|---|
| 2026.01.21 | ₩8,813 | ₩9,040 | ₩8,566 | ₩8,679 | -1.52% | 23.4만 |
|---|
| 2026.01.20 | ₩9,000 | ₩9,294 | ₩8,332 | ₩8,639 | -4.01% | 82.2만 |
|---|
| 2026.01.16 | ₩10,217 | ₩10,217 | ₩9,361 | ₩9,522 | -6.81% | 37만 |
|---|
| 2026.01.15 | ₩10,137 | ₩10,551 | ₩9,428 | ₩10,271 | +1.32% | 94만 |
|---|
| 2026.01.14 | ₩9,107 | ₩10,551 | ₩9,062 | ₩10,030 | +10.13% | 107만 |
|---|
| 2026.01.13 | ₩9,495 | ₩9,562 | ₩8,626 | ₩8,773 | -7.61% | 65.2만 |
|---|
| 2026.01.12 | ₩9,268 | ₩9,535 | ₩8,733 | ₩9,482 | +2.31% | 68만 |
|---|
| 2026.01.09 | ₩8,559 | ₩9,348 | ₩8,545 | ₩9,268 | +8.28% | 60.6만 |
|---|
| 2026.01.08 | ₩8,037 | ₩8,706 | ₩7,649 | ₩8,572 | +6.66% | 93만 |
|---|
| 2026.01.07 | ₩7,837 | ₩7,997 | ₩7,449 | ₩7,890 | +0.68% | 24.5만 |
|---|
| 2026.01.06 | ₩7,101 | ₩7,850 | ₩6,954 | ₩7,810 | +9.98% | 34.8만 |
|---|
| 2026.01.05 | ₩6,606 | ₩6,981 | ₩6,553 | ₩6,981 | +5.67% | 21.2만 |
|---|
| 2026.01.02 | ₩6,687 | ₩6,780 | ₩6,352 | ₩6,459 | -3.40% | 18.6만 |
|---|
| 2025.12.31 | ₩6,753 | ₩6,774 | ₩6,486 | ₩6,620 | -1.98% | 14.2만 |
|---|
| 2025.12.30 | ₩6,767 | ₩6,820 | ₩6,700 | ₩6,727 | -0.59% | 10.1만 |
|---|
| 2025.12.29 | ₩6,794 | ₩6,874 | ₩6,553 | ₩6,767 | -0.39% | 16.9만 |
|---|
| 2025.12.26 | ₩6,753 | ₩6,827 | ₩6,687 | ₩6,820 | +0.99% | 6만 |
|---|
| 2025.12.24 | ₩6,767 | ₩6,767 | ₩6,660 | ₩6,753 | -0.20% | 4만 |
|---|
| 2025.12.23 | ₩6,820 | ₩6,820 | ₩6,660 | ₩6,794 | -0.39% | 12.1만 |
|---|
| 2025.12.22 | ₩6,847 | ₩6,954 | ₩6,673 | ₩6,820 | -0.39% | 29.6만 |
|---|
| 2025.12.19 | ₩6,646 | ₩6,820 | ₩6,553 | ₩6,780 | +2.01% | 10.9만 |
|---|
| 2025.12.18 | ₩6,646 | ₩6,700 | ₩6,486 | ₩6,700 | +0.80% | 10.1만 |
|---|
| 2025.12.17 | ₩6,927 | ₩6,962 | ₩6,312 | ₩6,433 | -7.14% | 19.9만 |
|---|
| 2025.12.16 | ₩6,874 | ₩6,927 | ₩6,486 | ₩6,874 | 0.00% | 15.1만 |
|---|
| 2025.12.15 | ₩6,901 | ₩6,927 | ₩6,219 | ₩6,834 | -0.97% | 19.4만 |
|---|
| 2025.12.12 | ₩6,673 | ₩6,820 | ₩6,406 | ₩6,753 | +1.20% | 17.3만 |
|---|
| 2025.12.11 | ₩6,687 | ₩6,767 | ₩6,018 | ₩6,633 | -0.80% | 30.8만 |
|---|
| 2025.12.10 | ₩6,085 | ₩6,780 | ₩5,777 | ₩6,767 | +11.21% | 130.1만 |
|---|
| 2025.12.09 | ₩5,349 | ₩6,018 | ₩5,323 | ₩5,657 | +5.75% | 192.6만 |
|---|
| 2025.12.08 | ₩5,256 | ₩5,443 | ₩5,135 | ₩5,202 | -1.02% | 4.5만 |
|---|
| 2025.12.05 | ₩5,483 | ₩5,559 | ₩5,175 | ₩5,202 | -5.12% | 8.1만 |
|---|
| 2025.12.04 | ₩5,282 | ₩5,724 | ₩5,216 | ₩5,430 | +2.78% | 18.3만 |
|---|
| 2025.12.03 | ₩5,162 | ₩5,195 | ₩5,055 | ₩5,189 | +0.52% | 3.9만 |
|---|
| 2025.12.02 | ₩5,175 | ₩5,296 | ₩5,042 | ₩5,175 | 0.00% | 4.5만 |
|---|
| 2025.12.01 | ₩5,202 | ₩5,349 | ₩4,908 | ₩5,055 | -2.83% | 4.9만 |
|---|
| 2025.11.28 | ₩5,068 | ₩5,343 | ₩5,042 | ₩5,309 | +4.75% | 2.8만 |
|---|
| 2025.11.26 | ₩5,282 | ₩5,403 | ₩4,961 | ₩5,002 | -5.32% | 6.9만 |
|---|
| 2025.11.25 | ₩4,895 | ₩5,483 | ₩4,881 | ₩5,216 | +6.56% | 10.2만 |
|---|
| 2025.11.24 | ₩5,149 | ₩5,149 | ₩4,881 | ₩4,881 | -5.19% | 4.3만 |
|---|
| 2025.11.21 | ₩4,587 | ₩5,122 | ₩4,587 | ₩5,109 | +11.37% | 6.1만 |
|---|
| 2025.11.20 | ₩5,042 | ₩5,149 | ₩4,641 | ₩4,641 | -7.96% | 8.1만 |
|---|
| 2025.11.19 | ₩4,854 | ₩4,975 | ₩4,841 | ₩4,921 | +1.38% | 2.1만 |
|---|
| 2025.11.18 | ₩5,082 | ₩5,149 | ₩4,921 | ₩4,921 | -3.16% | 2.4만 |
|---|
| 2025.11.17 | ₩4,948 | ₩5,149 | ₩4,948 | ₩5,095 | +2.97% | 7.9만 |
|---|
| 2025.11.14 | ₩5,082 | ₩5,189 | ₩4,961 | ₩4,967 | -2.26% | 5.6만 |
|---|
| 2025.11.13 | ₩5,208 | ₩5,242 | ₩5,082 | ₩5,170 | -0.72% | 4.9만 |
|---|
| 2025.11.12 | ₩5,323 | ₩5,443 | ₩5,175 | ₩5,309 | -0.25% | 8.5만 |
|---|
| 2025.11.11 | ₩5,216 | ₩5,296 | ₩5,122 | ₩5,269 | +1.03% | 4.9만 |
|---|
| 2025.11.10 | ₩5,202 | ₩5,349 | ₩5,015 | ₩5,242 | +0.77% | 7.4만 |
|---|
| 2025.11.07 | ₩5,135 | ₩5,202 | ₩5,028 | ₩5,162 | +0.52% | 3.2만 |
|---|
| 2025.11.06 | ₩5,282 | ₩5,296 | ₩5,082 | ₩5,087 | -3.70% | 6만 |
|---|
| 2025.11.05 | ₩5,202 | ₩5,349 | ₩4,988 | ₩5,296 | +1.80% | 3.3만 |
|---|
| 2025.11.04 | ₩5,149 | ₩5,216 | ₩4,961 | ₩5,175 | +0.52% | 7.1만 |
|---|
| 2025.11.03 | ₩5,510 | ₩5,563 | ₩5,189 | ₩5,242 | -4.85% | 9.8만 |
|---|
| 2025.10.31 | ₩5,416 | ₩5,633 | ₩5,202 | ₩5,570 | +2.84% | 8만 |
|---|
| 2025.10.30 | ₩5,483 | ₩5,483 | ₩5,082 | ₩5,403 | -1.46% | 8.4만 |
|---|
| 2025.10.29 | ₩5,590 | ₩5,737 | ₩5,323 | ₩5,470 | -2.15% | 5.7만 |
|---|
| 2025.10.28 | ₩5,617 | ₩6,018 | ₩5,550 | ₩5,617 | 0.00% | 3.7만 |
|---|
| 2025.10.27 | ₩5,710 | ₩5,817 | ₩5,563 | ₩5,563 | -2.58% | 12.9만 |
|---|
| 2025.10.24 | ₩5,643 | ₩5,710 | ₩5,550 | ₩5,657 | +0.24% | 2.9만 |
|---|
| 2025.10.23 | ₩5,443 | ₩5,710 | ₩5,430 | ₩5,630 | +3.44% | 4.1만 |
|---|
| 2025.10.22 | ₩5,710 | ₩5,710 | ₩5,309 | ₩5,403 | -5.39% | 3.8만 |
|---|
| 2025.10.21 | ₩5,403 | ₩5,804 | ₩5,329 | ₩5,617 | +3.96% | 12만 |
|---|
| 2025.10.20 | ₩5,095 | ₩5,416 | ₩5,095 | ₩5,349 | +4.99% | 8.4만 |
|---|
| 2025.10.17 | ₩5,256 | ₩5,336 | ₩5,015 | ₩5,015 | -4.58% | 5.1만 |
|---|
| 2025.10.16 | ₩5,216 | ₩5,403 | ₩5,016 | ₩5,202 | -0.26% | 7만 |
|---|
| 2025.10.15 | ₩5,229 | ₩5,403 | ₩5,129 | ₩5,175 | -1.02% | 5.7만 |
|---|
| 2025.10.14 | ₩5,015 | ₩5,454 | ₩5,015 | ₩5,309 | +5.87% | 2.8만 |
|---|
| 2025.10.13 | ₩5,082 | ₩5,684 | ₩5,068 | ₩5,256 | +3.42% | 2.1만 |
|---|
| 2025.10.10 | ₩5,162 | ₩5,470 | ₩5,015 | ₩5,055 | -2.07% | 9.4만 |
|---|