시장 데이터를 불러오는 중
전체 종목
아트리움 테라퓨틱스 과거 주가
Atrium Therapeutics, Inc. - Common Stock · RNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atrium Therapeutics, Inc. - Common Stock · RNA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,071 | ₩11,352 | ₩10,858 | ₩11,218 | +1.33% | 20.8만 |
| 2026.10.08 | ₩10,884 | ₩11,125 | ₩10,644 | ₩11,031 | +1.35% | 64.6만 |
| 2026.10.07 | ₩10,617 | ₩10,858 | ₩10,591 | ₩10,591 | -0.25% | 9.2만 |
| 2026.10.06 | ₩10,684 | ₩10,778 | ₩10,390 | ₩10,671 | -0.13% | 41.2만 |
| 2026.10.05 | ₩10,457 | ₩10,831 | ₩10,190 | ₩10,644 | +1.79% | 26.8만 |
| 2026.10.02 | ₩10,978 | ₩11,245 | ₩10,257 | ₩10,470 | -4.62% | 53.4만 |
| 2026.10.01 | ₩11,085 | ₩11,272 | ₩10,631 | ₩10,871 | -1.93% | 39.6만 |
| 2026.09.30 | ₩11,192 | ₩11,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,058 |
| -1.19% |
| 19.7만 |
| 2026.09.29 | ₩11,245 | ₩11,352 | ₩10,965 | ₩11,245 | 0.00% | 15.9만 |
|---|
| 2026.09.28 | ₩10,965 | ₩11,379 | ₩10,751 | ₩11,245 | +2.56% | 50.5만 |
|---|
| 2026.09.25 | ₩10,951 | ₩11,178 | ₩10,818 | ₩11,071 | +1.10% | 22.1만 |
|---|
| 2026.09.24 | ₩11,085 | ₩11,338 | ₩10,898 | ₩10,938 | -1.33% | 35.5만 |
|---|
| 2026.09.23 | ₩12,313 | ₩12,434 | ₩11,071 | ₩11,125 | -9.65% | 43.4만 |
|---|
| 2026.09.22 | ₩12,340 | ₩12,674 | ₩12,247 | ₩12,313 | -0.22% | 24.1만 |
|---|
| 2026.09.21 | ₩11,980 | ₩12,474 | ₩11,939 | ₩12,273 | +2.45% | 48.1만 |
|---|
| 2026.09.18 | ₩12,781 | ₩12,914 | ₩11,566 | ₩11,953 | -6.48% | 103.7만 |
|---|
| 2026.09.17 | ₩12,888 | ₩12,954 | ₩12,607 | ₩12,767 | -0.93% | 57만 |
|---|
| 2026.09.16 | ₩13,502 | ₩13,502 | ₩12,687 | ₩12,687 | -6.03% | 35.6만 |
|---|
| 2026.09.15 | ₩13,636 | ₩13,636 | ₩12,848 | ₩13,475 | -1.18% | 27.5만 |
|---|
| 2026.09.14 | ₩13,849 | ₩14,303 | ₩13,555 | ₩13,636 | -1.54% | 25.6만 |
|---|
| 2026.09.11 | ₩13,849 | ₩13,903 | ₩13,355 | ₩13,836 | -0.10% | 24.7만 |
|---|
| 2026.09.10 | ₩13,943 | ₩14,343 | ₩13,729 | ₩13,823 | -0.86% | 42.2만 |
|---|
| 2026.09.09 | ₩14,958 | ₩14,958 | ₩13,809 | ₩14,036 | -6.16% | 69만 |
|---|
| 2026.09.08 | ₩18,804 | ₩18,951 | ₩14,357 | ₩15,158 | -19.39% | 172만 |
|---|
| 2026.09.04 | ₩19,378 | ₩19,565 | ₩18,710 | ₩18,951 | -2.21% | 16.8만 |
|---|
| 2026.09.03 | ₩18,951 | ₩19,605 | ₩18,684 | ₩19,498 | +2.89% | 16.5만 |
|---|
| 2026.09.02 | ₩18,390 | ₩18,831 | ₩18,377 | ₩18,777 | +2.11% | 11.2만 |
|---|
| 2026.09.01 | ₩17,682 | ₩18,590 | ₩17,629 | ₩18,390 | +4.00% | 17.8만 |
|---|
| 2026.08.31 | ₩18,069 | ₩18,096 | ₩17,495 | ₩17,789 | -1.55% | 9.7만 |
|---|
| 2026.08.28 | ₩18,524 | ₩18,630 | ₩18,043 | ₩18,216 | -1.66% | 10.9만 |
|---|
| 2026.08.27 | ₩18,403 | ₩18,817 | ₩18,150 | ₩18,670 | +1.45% | 12.1만 |
|---|
| 2026.08.26 | ₩18,604 | ₩18,791 | ₩18,243 | ₩18,497 | -0.57% | 17.9만 |
|---|
| 2026.08.25 | ₩18,323 | ₩18,764 | ₩17,909 | ₩18,697 | +2.04% | 16.7만 |
|---|
| 2026.08.24 | ₩17,722 | ₩18,216 | ₩17,415 | ₩18,190 | +2.64% | 14.1만 |
|---|
| 2026.08.21 | ₩18,069 | ₩18,150 | ₩17,308 | ₩17,629 | -2.44% | 18.1만 |
|---|
| 2026.08.20 | ₩18,363 | ₩18,537 | ₩17,629 | ₩18,003 | -1.96% | 21.9만 |
|---|
| 2026.08.19 | ₩17,362 | ₩18,323 | ₩17,161 | ₩18,310 | +5.46% | 36만 |
|---|
| 2026.08.18 | ₩17,241 | ₩17,308 | ₩16,988 | ₩17,148 | -0.54% | 10.8만 |
|---|
| 2026.08.17 | ₩17,068 | ₩17,829 | ₩17,068 | ₩17,308 | +1.41% | 21.3만 |
|---|
| 2026.08.14 | ₩16,307 | ₩17,322 | ₩16,133 | ₩17,148 | +5.16% | 17.6만 |
|---|
| 2026.08.13 | ₩16,307 | ₩16,640 | ₩16,066 | ₩16,467 | +0.98% | 12.7만 |
|---|
| 2026.08.12 | ₩16,387 | ₩16,494 | ₩16,106 | ₩16,253 | -0.81% | 8.4만 |
|---|
| 2026.08.11 | ₩16,360 | ₩16,614 | ₩16,293 | ₩16,387 | +0.16% | 8.4만 |
|---|
| 2026.08.10 | ₩16,360 | ₩16,614 | ₩16,293 | ₩16,347 | -0.08% | 10.9만 |
|---|
| 2026.08.07 | ₩16,226 | ₩16,681 | ₩16,226 | ₩16,480 | +1.56% | 10.3만 |
|---|
| 2026.08.06 | ₩15,973 | ₩16,440 | ₩15,866 | ₩16,173 | +1.25% | 19.3만 |
|---|
| 2026.08.05 | ₩15,398 | ₩16,013 | ₩15,305 | ₩15,679 | +1.82% | 17.2만 |
|---|
| 2026.08.04 | ₩15,225 | ₩15,679 | ₩15,158 | ₩15,412 | +1.23% | 13.7만 |
|---|
| 2026.08.03 | ₩15,292 | ₩15,398 | ₩15,091 | ₩15,131 | -1.05% | 9.2만 |
|---|
| 2026.07.31 | ₩15,278 | ₩15,412 | ₩14,958 | ₩15,158 | -0.79% | 11.6만 |
|---|
| 2026.07.30 | ₩14,944 | ₩15,425 | ₩14,944 | ₩15,305 | +2.41% | 9.2만 |
|---|
| 2026.07.29 | ₩15,305 | ₩15,305 | ₩14,864 | ₩14,931 | -2.44% | 11.9만 |
|---|
| 2026.07.28 | ₩15,479 | ₩15,532 | ₩15,171 | ₩15,345 | -0.86% | 9.2만 |
|---|
| 2026.07.27 | ₩15,505 | ₩15,759 | ₩15,305 | ₩15,452 | -0.34% | 8.3만 |
|---|
| 2026.07.24 | ₩15,999 | ₩15,999 | ₩15,332 | ₩15,345 | -4.09% | 12.1만 |
|---|
| 2026.07.23 | ₩16,026 | ₩16,213 | ₩15,732 | ₩15,906 | -0.75% | 10.1만 |
|---|
| 2026.07.22 | ₩16,400 | ₩16,494 | ₩16,146 | ₩16,253 | -0.90% | 10만 |
|---|
| 2026.07.21 | ₩15,666 | ₩16,494 | ₩15,505 | ₩16,413 | +4.77% | 18.2만 |
|---|
| 2026.07.20 | ₩16,213 | ₩16,226 | ₩15,692 | ₩15,706 | -3.13% | 18.6만 |
|---|
| 2026.07.17 | ₩16,039 | ₩16,427 | ₩15,986 | ₩16,226 | +1.17% | 12.2만 |
|---|
| 2026.07.16 | ₩16,413 | ₩16,413 | ₩15,933 | ₩16,240 | -1.06% | 18.3만 |
|---|
| 2026.07.15 | ₩16,373 | ₩16,560 | ₩16,093 | ₩16,427 | +0.33% | 8.9만 |
|---|
| 2026.07.14 | ₩16,373 | ₩16,654 | ₩16,093 | ₩16,320 | -0.33% | 20.8만 |
|---|
| 2026.07.13 | ₩16,560 | ₩16,814 | ₩16,307 | ₩16,320 | -1.45% | 17.9만 |
|---|
| 2026.07.10 | ₩17,188 | ₩17,188 | ₩16,293 | ₩16,640 | -3.19% | 32만 |
|---|
| 2026.07.09 | ₩17,896 | ₩17,949 | ₩17,028 | ₩17,241 | -3.66% | 24만 |
|---|
| 2026.07.08 | ₩17,455 | ₩17,869 | ₩17,175 | ₩17,856 | +2.30% | 20.3만 |
|---|
| 2026.07.07 | ₩17,549 | ₩17,842 | ₩17,295 | ₩17,682 | +0.76% | 25.7만 |
|---|
| 2026.07.06 | ₩18,163 | ₩18,176 | ₩17,041 | ₩17,375 | -4.34% | 20.7만 |
|---|
| 2026.07.02 | ₩17,896 | ₩18,323 | ₩17,629 | ₩18,230 | +1.87% | 19.7만 |
|---|
| 2026.07.01 | ₩17,936 | ₩18,430 | ₩17,709 | ₩17,762 | -0.97% | 15만 |
|---|
| 2026.06.30 | ₩18,256 | ₩18,430 | ₩17,655 | ₩17,963 | -1.61% | 31.7만 |
|---|
| 2026.06.29 | ₩17,629 | ₩18,430 | ₩17,629 | ₩18,230 | +3.41% | 38.2만 |
|---|
| 2026.06.26 | ₩17,068 | ₩17,629 | ₩16,988 | ₩17,615 | +3.21% | 75.9만 |
|---|
| 2026.06.25 | ₩17,268 | ₩17,455 | ₩16,961 | ₩17,068 | -1.16% | 26.2만 |
|---|
| 2026.06.24 | ₩17,175 | ₩17,362 | ₩17,014 | ₩17,135 | -0.23% | 12.3만 |
|---|
| 2026.06.23 | ₩17,215 | ₩17,549 | ₩17,041 | ₩17,108 | -0.62% | 24.2만 |
|---|
| 2026.06.22 | ₩16,894 | ₩17,308 | ₩16,814 | ₩17,281 | +2.29% | 22.1만 |
|---|
| 2026.06.18 | ₩17,135 | ₩17,308 | ₩16,293 | ₩16,908 | -1.33% | 29.4만 |
|---|
| 2026.06.17 | ₩17,001 | ₩17,135 | ₩16,400 | ₩16,667 | -1.96% | 19만 |
|---|
| 2026.06.16 | ₩17,028 | ₩17,028 | ₩16,560 | ₩16,841 | -1.10% | 16.1만 |
|---|
| 2026.06.15 | ₩16,560 | ₩17,041 | ₩16,427 | ₩17,028 | +2.82% | 26.2만 |
|---|
| 2026.06.12 | ₩16,600 | ₩16,654 | ₩16,240 | ₩16,520 | -0.48% | 10.4만 |
|---|
| 2026.06.11 | ₩15,612 | ₩16,734 | ₩15,225 | ₩16,600 | +6.33% | 32.9만 |
|---|
| 2026.06.10 | ₩15,839 | ₩16,013 | ₩15,545 | ₩15,585 | -1.60% | 13.7만 |
|---|
| 2026.06.09 | ₩15,492 | ₩15,879 | ₩15,292 | ₩15,706 | +1.38% | 20.2만 |
|---|
| 2026.06.08 | ₩15,893 | ₩15,906 | ₩15,332 | ₩15,425 | -2.94% | 12.6만 |
|---|
| 2026.06.05 | ₩16,427 | ₩16,534 | ₩15,719 | ₩15,759 | -4.07% | 20.9만 |
|---|
| 2026.06.04 | ₩16,373 | ₩16,854 | ₩16,253 | ₩16,427 | +0.33% | 12.6만 |
|---|
| 2026.06.03 | ₩16,387 | ₩16,547 | ₩16,186 | ₩16,253 | -0.81% | 15만 |
|---|
| 2026.06.02 | ₩16,814 | ₩16,814 | ₩16,293 | ₩16,360 | -2.70% | 18.1만 |
|---|
| 2026.06.01 | ₩17,362 | ₩17,495 | ₩16,494 | ₩16,934 | -2.46% | 21만 |
|---|
| 2026.05.29 | ₩17,722 | ₩18,163 | ₩17,281 | ₩17,362 | -2.03% | 32.1만 |
|---|
| 2026.05.28 | ₩17,495 | ₩18,884 | ₩17,322 | ₩17,842 | +1.98% | 34.5만 |
|---|
| 2026.05.27 | ₩17,468 | ₩17,522 | ₩17,268 | ₩17,362 | -0.61% | 16.9만 |
|---|
| 2026.05.26 | ₩17,629 | ₩17,749 | ₩17,295 | ₩17,442 | -1.06% | 17.1만 |
|---|
| 2026.05.22 | ₩17,375 | ₩17,736 | ₩17,335 | ₩17,482 | +0.61% | 29.2만 |
|---|
| 2026.05.21 | ₩16,841 | ₩17,535 | ₩16,841 | ₩17,415 | +3.41% | 25.2만 |
|---|
| 2026.05.20 | ₩17,281 | ₩17,375 | ₩16,841 | ₩16,988 | -1.70% | 16.8만 |
|---|
| 2026.05.19 | ₩17,308 | ₩17,629 | ₩17,014 | ₩17,295 | -0.08% | 27.3만 |
|---|
| 2026.05.18 | ₩17,682 | ₩18,123 | ₩17,161 | ₩17,295 | -2.19% | 14.7만 |
|---|
| 2026.05.15 | ₩18,003 | ₩18,657 | ₩17,415 | ₩17,669 | -1.85% | 23.4만 |
|---|
| 2026.05.14 | ₩17,722 | ₩18,043 | ₩17,362 | ₩17,722 | 0.00% | 10만 |
|---|
| 2026.05.13 | ₩17,509 | ₩17,762 | ₩17,241 | ₩17,762 | +1.45% | 10.1만 |
|---|
| 2026.05.12 | ₩17,816 | ₩17,896 | ₩17,442 | ₩17,549 | -1.50% | 18만 |
|---|
| 2026.05.11 | ₩17,468 | ₩18,029 | ₩17,455 | ₩17,696 | +1.30% | 17만 |
|---|
| 2026.05.08 | ₩17,201 | ₩17,615 | ₩17,148 | ₩17,455 | +1.48% | 11만 |
|---|
| 2026.05.07 | ₩17,455 | ₩17,629 | ₩17,095 | ₩17,308 | -0.84% | 18.9만 |
|---|
| 2026.05.06 | ₩17,281 | ₩17,762 | ₩17,095 | ₩17,482 | +1.16% | 27.8만 |
|---|
| 2026.05.05 | ₩17,268 | ₩17,415 | ₩17,028 | ₩17,241 | -0.15% | 32.1만 |
|---|
| 2026.05.04 | ₩17,762 | ₩18,123 | ₩17,108 | ₩17,188 | -3.23% | 14.5만 |
|---|
| 2026.05.01 | ₩17,041 | ₩18,003 | ₩17,041 | ₩17,936 | +5.25% | 16.9만 |
|---|
| 2026.04.30 | ₩17,362 | ₩18,016 | ₩16,974 | ₩17,054 | -1.77% | 25.2만 |
|---|
| 2026.04.29 | ₩16,694 | ₩17,442 | ₩16,694 | ₩17,348 | +3.92% | 16.3만 |
|---|
| 2026.04.28 | ₩17,362 | ₩17,362 | ₩16,707 | ₩16,761 | -3.46% | 45.3만 |
|---|
| 2026.04.27 | ₩18,150 | ₩18,243 | ₩17,081 | ₩17,228 | -5.08% | 28.8만 |
|---|
| 2026.04.24 | ₩18,403 | ₩18,403 | ₩17,976 | ₩18,016 | -2.10% | 19.7만 |
|---|
| 2026.04.23 | ₩18,710 | ₩19,766 | ₩18,270 | ₩18,497 | -1.14% | 51.1만 |
|---|
| 2026.04.22 | ₩18,176 | ₩18,590 | ₩18,029 | ₩18,243 | +0.37% | 58.4만 |
|---|
| 2026.04.21 | ₩19,018 | ₩19,098 | ₩18,043 | ₩18,069 | -4.99% | 52만 |
|---|
| 2026.04.20 | ₩19,258 | ₩19,365 | ₩18,964 | ₩19,098 | -0.83% | 54.8만 |
|---|
| 2026.04.17 | ₩18,684 | ₩19,539 | ₩18,684 | ₩19,245 | +3.00% | 63.3만 |
|---|
| 2026.04.16 | ₩19,311 | ₩19,378 | ₩18,537 | ₩18,737 | -2.97% | 27.5만 |
|---|
| 2026.04.15 | ₩18,697 | ₩19,498 | ₩18,577 | ₩19,418 | +3.86% | 56.8만 |
|---|
| 2026.04.14 | ₩17,776 | ₩18,764 | ₩17,602 | ₩18,724 | +5.33% | 67.1만 |
|---|
| 2026.04.13 | ₩16,908 | ₩17,789 | ₩16,908 | ₩17,762 | +5.06% | 145.4만 |
|---|
| 2026.04.10 | ₩18,216 | ₩18,430 | ₩16,867 | ₩16,974 | -6.82% | 102.8만 |
|---|
| 2026.04.09 | ₩18,310 | ₩18,604 | ₩18,163 | ₩18,323 | +0.07% | 21.9만 |
|---|
| 2026.04.08 | ₩18,697 | ₩18,938 | ₩18,083 | ₩18,296 | -2.14% | 21.4만 |
|---|
| 2026.04.07 | ₩18,176 | ₩18,697 | ₩18,110 | ₩18,684 | +2.79% | 23.5만 |
|---|
| 2026.04.06 | ₩17,949 | ₩18,590 | ₩17,949 | ₩18,256 | +1.71% | 17.3만 |
|---|
| 2026.04.02 | ₩17,896 | ₩18,310 | ₩17,776 | ₩17,949 | +0.30% | 28.2만 |
|---|
| 2026.04.01 | ₩17,842 | ₩18,564 | ₩17,842 | ₩17,989 | +0.82% | 30.4만 |
|---|
| 2026.03.31 | ₩17,909 | ₩18,069 | ₩17,442 | ₩17,856 | -0.30% | 92.1만 |
|---|
| 2026.03.30 | ₩17,575 | ₩18,163 | ₩17,362 | ₩18,096 | +2.96% | 56.7만 |
|---|
| 2026.03.27 | ₩17,362 | ₩17,736 | ₩17,228 | ₩17,669 | +1.77% | 41.1만 |
|---|
| 2026.03.26 | ₩17,348 | ₩17,696 | ₩17,295 | ₩17,495 | +0.85% | 23.1만 |
|---|
| 2026.03.25 | ₩17,909 | ₩17,909 | ₩17,054 | ₩17,482 | -2.39% | 29.3만 |
|---|
| 2026.03.24 | ₩17,602 | ₩18,029 | ₩17,509 | ₩17,629 | +0.15% | 121만 |
|---|
| 2026.03.23 | ₩17,642 | ₩18,029 | ₩17,348 | ₩17,629 | -0.08% | 40.8만 |
|---|
| 2026.03.20 | ₩16,921 | ₩17,736 | ₩16,467 | ₩17,535 | +3.63% | 111.9만 |
|---|
| 2026.03.19 | ₩16,427 | ₩17,188 | ₩15,959 | ₩16,948 | +3.17% | 56.7만 |
|---|
| 2026.03.18 | ₩18,377 | ₩18,377 | ₩16,413 | ₩16,453 | -10.47% | 175.9만 |
|---|
| 2026.03.17 | ₩18,350 | ₩18,550 | ₩18,176 | ₩18,390 | +0.22% | 30.8만 |
|---|
| 2026.03.16 | ₩18,390 | ₩18,684 | ₩18,230 | ₩18,417 | +0.15% | 25.4만 |
|---|
| 2026.03.13 | ₩19,325 | ₩19,432 | ₩18,123 | ₩18,363 | -4.98% | 69.2만 |
|---|
| 2026.03.12 | ₩19,632 | ₩19,712 | ₩19,258 | ₩19,418 | -1.09% | 46.8만 |
|---|
| 2026.03.11 | ₩19,632 | ₩21,154 | ₩19,498 | ₩19,766 | +0.68% | 73.9만 |
|---|
| 2026.03.10 | ₩19,792 | ₩20,487 | ₩19,498 | ₩19,592 | -1.01% | 75.2만 |
|---|
| 2026.03.09 | ₩19,485 | ₩20,046 | ₩18,697 | ₩19,752 | +1.37% | 82.9만 |
|---|
| 2026.03.06 | ₩20,380 | ₩21,088 | ₩19,645 | ₩19,792 | -2.88% | 111.7만 |
|---|
| 2026.03.05 | ₩22,183 | ₩22,397 | ₩20,367 | ₩20,660 | -6.86% | 162.4만 |
|---|
| 2026.03.04 | ₩20,460 | ₩22,129 | ₩20,460 | ₩22,089 | +7.96% | 200.3만 |
|---|
| 2026.03.03 | ₩19,632 | ₩21,221 | ₩19,285 | ₩20,927 | +6.60% | 289.5만 |
|---|
| 2026.03.02 | ₩18,443 | ₩20,714 | ₩18,443 | ₩19,912 | +7.97% | 320.9만 |
|---|
| 2026.02.27 | ₩19,472 | ₩21,275 | ₩17,442 | ₩19,699 | +1.17% | 796.4만 |
|---|