시장 데이터를 불러오는 중
전체 종목
얼라인드 과거 주가
얼라인드 · 238120.KQ · KOSDAQ
주요 제품·사업: 자동세포카운팅시스템, 생체조직투명화시스템, 디지털세포이미징시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
얼라인드 · 238120.KQ · KOSDAQ
주요 제품·사업: 자동세포카운팅시스템, 생체조직투명화시스템, 디지털세포이미징시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,770 | ₩2,770 | ₩2,645 | ₩2,660 | -3.97% | 2.4만 |
| 2026.10.07 | ₩2,700 | ₩2,840 | ₩2,670 | ₩2,750 | +1.85% | 2.6만 |
| 2026.10.06 | ₩2,720 | ₩2,760 | ₩2,685 | ₩2,695 | -0.92% | 3.2만 |
| 2026.10.02 | ₩2,770 | ₩2,770 | ₩2,695 | ₩2,695 | -2.71% | 1.7만 |
| 2026.10.01 | ₩2,850 | ₩2,860 | ₩2,725 | ₩2,745 | -3.68% | 5.4만 |
| 2026.09.30 | ₩2,975 | ₩3,005 | ₩2,950 | ₩2,965 | -0.34% | 6.9만 |
| 2026.09.29 | ₩2,965 | ₩3,045 | ₩2,865 | ₩3,040 | +2.53% | 9.9천 |
| 2026.09.28 | ₩2,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,875 |
| ₩2,970 |
| 0.00% |
| 8.2천 |
| 2026.09.23 | ₩2,865 | ₩2,990 | ₩2,860 | ₩2,965 | +3.49% | 8.7천 |
|---|
| 2026.09.22 | ₩3,020 | ₩3,020 | ₩2,875 | ₩2,885 | -4.47% | 1.3만 |
|---|
| 2026.09.21 | ₩3,100 | ₩3,100 | ₩2,905 | ₩2,990 | -3.55% | 2.3만 |
|---|
| 2026.09.18 | ₩3,055 | ₩3,125 | ₩3,000 | ₩3,080 | +0.82% | 1.4만 |
|---|
| 2026.09.17 | ₩2,995 | ₩3,095 | ₩2,940 | ₩3,035 | +1.34% | 2.3만 |
|---|
| 2026.09.16 | ₩2,930 | ₩3,030 | ₩2,840 | ₩3,030 | +3.41% | 1.5만 |
|---|
| 2026.09.15 | ₩3,000 | ₩3,095 | ₩2,925 | ₩2,935 | -2.17% | 1.4만 |
|---|
| 2026.09.14 | ₩2,940 | ₩3,045 | ₩2,795 | ₩3,000 | +2.04% | 1.8만 |
|---|
| 2026.09.11 | ₩2,950 | ₩2,950 | ₩2,815 | ₩2,940 | -0.34% | 7.5천 |
|---|
| 2026.09.10 | ₩2,995 | ₩3,040 | ₩2,785 | ₩2,985 | -0.33% | 1.7만 |
|---|
| 2026.09.09 | ₩2,845 | ₩2,995 | ₩2,760 | ₩2,995 | +5.27% | 1.5만 |
|---|
| 2026.09.08 | ₩2,810 | ₩2,860 | ₩2,785 | ₩2,795 | -0.53% | 1.1만 |
|---|
| 2026.09.07 | ₩2,875 | ₩2,885 | ₩2,780 | ₩2,845 | -1.04% | 9.2천 |
|---|
| 2026.09.04 | ₩2,875 | ₩2,880 | ₩2,850 | ₩2,865 | -0.35% | 2.1천 |
|---|
| 2026.09.03 | ₩2,920 | ₩2,920 | ₩2,840 | ₩2,875 | -1.54% | 9.2천 |
|---|
| 2026.09.02 | ₩2,965 | ₩2,990 | ₩2,875 | ₩2,920 | -1.52% | 7.6천 |
|---|
| 2026.09.01 | ₩2,995 | ₩2,995 | ₩2,905 | ₩2,965 | -1.00% | 1.4만 |
|---|
| 2026.08.31 | ₩2,990 | ₩3,050 | ₩2,900 | ₩3,040 | +1.67% | 4.5천 |
|---|
| 2026.08.28 | ₩2,900 | ₩2,980 | ₩2,875 | ₩2,980 | +2.76% | 8.4천 |
|---|
| 2026.08.27 | ₩2,920 | ₩2,945 | ₩2,855 | ₩2,925 | +0.17% | 4.7만 |
|---|
| 2026.08.26 | ₩2,960 | ₩2,980 | ₩2,915 | ₩2,975 | +0.51% | 7.1천 |
|---|
| 2026.08.25 | ₩2,960 | ₩3,005 | ₩2,910 | ₩2,980 | +0.68% | 1.2만 |
|---|
| 2026.08.24 | ₩2,970 | ₩3,045 | ₩2,930 | ₩3,025 | +1.85% | 2.8천 |
|---|
| 2026.08.21 | ₩3,010 | ₩3,020 | ₩2,930 | ₩2,970 | -1.33% | 7천 |
|---|
| 2026.08.20 | ₩3,080 | ₩3,120 | ₩3,035 | ₩3,085 | +0.16% | 6.2천 |
|---|
| 2026.08.19 | ₩3,030 | ₩3,075 | ₩2,885 | ₩3,075 | +1.49% | 8.3천 |
|---|
| 2026.08.18 | ₩3,145 | ₩3,155 | ₩2,980 | ₩3,035 | -3.50% | 9.1천 |
|---|
| 2026.08.14 | ₩3,175 | ₩3,210 | ₩3,080 | ₩3,125 | -1.57% | 5.3천 |
|---|
| 2026.08.13 | ₩3,205 | ₩3,205 | ₩3,115 | ₩3,165 | -1.25% | 1.7만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,310 | ₩3,120 | ₩3,190 | -3.33% | 1.2만 |
|---|
| 2026.08.11 | ₩3,095 | ₩3,250 | ₩3,085 | ₩3,245 | +4.85% | 9.8천 |
|---|
| 2026.08.10 | ₩3,135 | ₩3,170 | ₩3,010 | ₩3,095 | -1.28% | 2.3만 |
|---|
| 2026.08.07 | ₩2,955 | ₩3,140 | ₩2,910 | ₩3,135 | +6.09% | 2.4만 |
|---|
| 2026.08.06 | ₩2,900 | ₩2,960 | ₩2,800 | ₩2,955 | +1.90% | 4.3만 |
|---|
| 2026.08.05 | ₩2,830 | ₩3,250 | ₩2,600 | ₩2,900 | +2.47% | 42만 |
|---|
| 2026.08.04 | ₩2,850 | ₩2,850 | ₩2,750 | ₩2,815 | -1.23% | 1.5만 |
|---|
| 2026.08.03 | ₩2,830 | ₩2,960 | ₩2,720 | ₩2,910 | +2.83% | 1.1만 |
|---|
| 2026.07.31 | ₩2,760 | ₩2,860 | ₩2,680 | ₩2,860 | +3.62% | 1.1만 |
|---|
| 2026.07.30 | ₩2,640 | ₩2,795 | ₩2,445 | ₩2,680 | +1.52% | 1.8만 |
|---|
| 2026.07.29 | ₩2,985 | ₩2,985 | ₩2,380 | ₩2,775 | -7.04% | 5.9만 |
|---|
| 2026.07.28 | ₩3,015 | ₩3,020 | ₩2,720 | ₩2,790 | -7.46% | 4.4만 |
|---|
| 2026.07.27 | ₩3,040 | ₩3,145 | ₩2,960 | ₩3,015 | -0.82% | 3.2만 |
|---|
| 2026.07.24 | ₩3,090 | ₩3,135 | ₩2,955 | ₩3,065 | -0.81% | 2.3만 |
|---|
| 2026.07.23 | ₩2,880 | ₩3,095 | ₩2,875 | ₩3,080 | +6.94% | 9.4천 |
|---|
| 2026.07.22 | ₩2,925 | ₩2,970 | ₩2,880 | ₩2,900 | -0.85% | 7.4천 |
|---|
| 2026.07.21 | ₩2,945 | ₩2,945 | ₩2,805 | ₩2,945 | 0.00% | 1.4만 |
|---|
| 2026.07.20 | ₩3,020 | ₩3,025 | ₩2,860 | ₩2,990 | -0.99% | 2.9만 |
|---|
| 2026.07.16 | ₩3,150 | ₩3,340 | ₩2,990 | ₩3,080 | -2.22% | 2.9만 |
|---|
| 2026.07.15 | ₩3,105 | ₩3,295 | ₩3,020 | ₩3,120 | +0.48% | 1.7만 |
|---|
| 2026.07.14 | ₩3,215 | ₩3,220 | ₩2,960 | ₩3,135 | -2.49% | 6.7만 |
|---|
| 2026.07.13 | ₩3,315 | ₩3,360 | ₩3,110 | ₩3,180 | -4.07% | 1.2만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,475 | ₩3,165 | ₩3,300 | +4.27% | 1.2만 |
|---|
| 2026.07.09 | ₩3,220 | ₩3,495 | ₩3,115 | ₩3,325 | +3.26% | 4천 |
|---|
| 2026.07.08 | ₩3,250 | ₩3,315 | ₩3,160 | ₩3,245 | -0.15% | 8천 |
|---|
| 2026.07.07 | ₩3,230 | ₩3,380 | ₩3,180 | ₩3,275 | +1.39% | 1.5만 |
|---|
| 2026.07.06 | ₩3,350 | ₩3,450 | ₩3,220 | ₩3,270 | -2.39% | 3.9천 |
|---|
| 2026.07.03 | ₩3,390 | ₩3,505 | ₩3,230 | ₩3,335 | -1.62% | 1.3만 |
|---|
| 2026.07.02 | ₩3,540 | ₩3,540 | ₩3,290 | ₩3,330 | -5.93% | 7.1천 |
|---|
| 2026.07.01 | ₩3,430 | ₩3,600 | ₩3,385 | ₩3,565 | +3.94% | 8천 |
|---|
| 2026.06.30 | ₩3,485 | ₩3,485 | ₩3,360 | ₩3,400 | -2.44% | 4.8천 |
|---|
| 2026.06.29 | ₩3,135 | ₩3,490 | ₩3,135 | ₩3,400 | +8.45% | 4.9만 |
|---|
| 2026.06.26 | ₩3,190 | ₩3,190 | ₩2,980 | ₩3,060 | -4.08% | 1.5만 |
|---|
| 2026.06.25 | ₩3,005 | ₩3,230 | ₩3,005 | ₩3,075 | +2.33% | 1.1만 |
|---|
| 2026.06.24 | ₩2,980 | ₩3,055 | ₩2,930 | ₩3,025 | +1.51% | 1.3만 |
|---|
| 2026.06.23 | ₩3,095 | ₩3,170 | ₩2,980 | ₩2,980 | -3.72% | 2만 |
|---|
| 2026.06.22 | ₩3,350 | ₩3,350 | ₩3,125 | ₩3,170 | -5.37% | 5.5만 |
|---|
| 2026.06.19 | ₩3,375 | ₩3,390 | ₩3,160 | ₩3,370 | -0.15% | 2.6만 |
|---|
| 2026.06.18 | ₩3,320 | ₩3,380 | ₩3,210 | ₩3,375 | +1.66% | 1.6만 |
|---|
| 2026.06.17 | ₩3,220 | ₩3,320 | ₩3,160 | ₩3,320 | +3.11% | 1.9만 |
|---|
| 2026.06.16 | ₩3,320 | ₩3,320 | ₩3,150 | ₩3,220 | -3.01% | 1.1만 |
|---|
| 2026.06.15 | ₩3,230 | ₩3,495 | ₩3,230 | ₩3,320 | +2.79% | 2.2만 |
|---|
| 2026.06.12 | ₩3,320 | ₩3,350 | ₩3,190 | ₩3,190 | -3.92% | 1.6만 |
|---|
| 2026.06.11 | ₩3,200 | ₩3,360 | ₩3,015 | ₩3,315 | +3.59% | 5.7천 |
|---|
| 2026.06.10 | ₩3,235 | ₩3,235 | ₩3,075 | ₩3,170 | -2.01% | 1.1만 |
|---|
| 2026.06.09 | ₩2,935 | ₩3,300 | ₩2,935 | ₩3,220 | +9.71% | 3.9만 |
|---|
| 2026.06.08 | ₩3,310 | ₩3,430 | ₩3,110 | ₩3,205 | -3.17% | 3.1만 |
|---|
| 2026.06.05 | ₩3,520 | ₩3,520 | ₩3,390 | ₩3,400 | -3.41% | 1.9만 |
|---|
| 2026.06.04 | ₩3,470 | ₩3,585 | ₩3,400 | ₩3,510 | +1.15% | 8.6천 |
|---|
| 2026.06.02 | ₩3,400 | ₩3,535 | ₩3,400 | ₩3,470 | +2.06% | 4.4만 |
|---|
| 2026.06.01 | ₩3,700 | ₩3,705 | ₩3,470 | ₩3,470 | -6.22% | 6.6만 |
|---|
| 2026.05.29 | ₩3,725 | ₩3,805 | ₩3,575 | ₩3,700 | -0.67% | 3.1만 |
|---|
| 2026.05.28 | ₩4,010 | ₩4,015 | ₩3,675 | ₩3,725 | -7.11% | 5.6만 |
|---|
| 2026.05.27 | ₩3,960 | ₩4,020 | ₩3,650 | ₩4,020 | +1.52% | 2.6만 |
|---|
| 2026.05.26 | ₩3,925 | ₩4,020 | ₩3,890 | ₩3,960 | +0.89% | 5.9만 |
|---|
| 2026.05.22 | ₩3,870 | ₩4,120 | ₩3,755 | ₩3,925 | +1.42% | 7만 |
|---|
| 2026.05.21 | ₩3,710 | ₩3,970 | ₩3,710 | ₩3,870 | +4.31% | 2.9만 |
|---|
| 2026.05.20 | ₩3,860 | ₩3,865 | ₩3,705 | ₩3,710 | -3.89% | 2.5만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,100 | ₩3,725 | ₩3,860 | -5.85% | 7.5만 |
|---|
| 2026.05.18 | ₩4,185 | ₩4,205 | ₩3,995 | ₩4,040 | -3.46% | 6.1만 |
|---|
| 2026.05.15 | ₩4,385 | ₩4,385 | ₩4,120 | ₩4,185 | -4.56% | 3.3만 |
|---|
| 2026.05.14 | ₩4,255 | ₩4,395 | ₩4,150 | ₩4,225 | -0.71% | 1.5만 |
|---|
| 2026.05.13 | ₩4,395 | ₩4,395 | ₩4,105 | ₩4,170 | -5.12% | 3.2만 |
|---|
| 2026.05.12 | ₩4,200 | ₩4,450 | ₩4,050 | ₩4,160 | -0.95% | 11.2만 |
|---|
| 2026.05.11 | ₩4,150 | ₩4,280 | ₩4,100 | ₩4,155 | +0.12% | 2.6만 |
|---|
| 2026.05.08 | ₩4,310 | ₩4,310 | ₩4,175 | ₩4,180 | -3.02% | 2.1만 |
|---|
| 2026.05.07 | ₩4,250 | ₩4,350 | ₩4,215 | ₩4,285 | +0.82% | 2.9만 |
|---|
| 2026.05.06 | ₩4,385 | ₩4,410 | ₩4,200 | ₩4,250 | -3.08% | 3.2만 |
|---|
| 2026.05.04 | ₩4,350 | ₩4,390 | ₩4,275 | ₩4,385 | +0.80% | 3.6만 |
|---|
| 2026.04.30 | ₩4,315 | ₩4,380 | ₩4,165 | ₩4,315 | 0.00% | 3.8만 |
|---|
| 2026.04.29 | ₩4,390 | ₩4,455 | ₩4,265 | ₩4,315 | -1.71% | 1.9만 |
|---|
| 2026.04.28 | ₩4,425 | ₩4,425 | ₩4,330 | ₩4,405 | -0.45% | 1만 |
|---|
| 2026.04.27 | ₩4,335 | ₩4,430 | ₩4,285 | ₩4,425 | +2.08% | 2만 |
|---|
| 2026.04.24 | ₩4,275 | ₩4,405 | ₩4,255 | ₩4,335 | +1.40% | 1.5만 |
|---|
| 2026.04.23 | ₩4,220 | ₩4,485 | ₩4,220 | ₩4,275 | +1.30% | 4.2만 |
|---|
| 2026.04.22 | ₩4,400 | ₩4,400 | ₩4,220 | ₩4,220 | -4.09% | 3.4만 |
|---|
| 2026.04.21 | ₩4,510 | ₩4,520 | ₩4,320 | ₩4,440 | -1.55% | 4.5만 |
|---|
| 2026.04.20 | ₩4,500 | ₩4,600 | ₩4,375 | ₩4,490 | -0.22% | 3.2만 |
|---|
| 2026.04.17 | ₩4,375 | ₩4,600 | ₩4,350 | ₩4,500 | +2.86% | 9.9만 |
|---|
| 2026.04.16 | ₩4,490 | ₩4,490 | ₩4,295 | ₩4,375 | -2.56% | 4.4만 |
|---|
| 2026.04.15 | ₩4,185 | ₩4,495 | ₩4,145 | ₩4,495 | +7.41% | 4만 |
|---|
| 2026.04.14 | ₩4,120 | ₩4,200 | ₩4,115 | ₩4,180 | +1.46% | 3.5만 |
|---|
| 2026.04.13 | ₩4,085 | ₩4,145 | ₩3,990 | ₩4,110 | +0.61% | 2.4만 |
|---|
| 2026.04.10 | ₩4,065 | ₩4,130 | ₩4,035 | ₩4,095 | +0.74% | 2.5만 |
|---|
| 2026.04.09 | ₩4,100 | ₩4,100 | ₩4,005 | ₩4,100 | 0.00% | 2.3만 |
|---|
| 2026.04.08 | ₩4,000 | ₩4,170 | ₩4,000 | ₩4,090 | +2.25% | 3.2만 |
|---|
| 2026.04.07 | ₩3,975 | ₩4,020 | ₩3,875 | ₩3,900 | -1.89% | 2.3만 |
|---|
| 2026.04.06 | ₩3,950 | ₩4,040 | ₩3,900 | ₩3,920 | -0.76% | 3.8만 |
|---|
| 2026.04.03 | ₩4,015 | ₩4,100 | ₩3,830 | ₩3,995 | -0.50% | 4.3만 |
|---|
| 2026.04.02 | ₩4,400 | ₩4,400 | ₩3,965 | ₩3,975 | -9.66% | 7.8만 |
|---|
| 2026.04.01 | ₩4,255 | ₩4,370 | ₩4,255 | ₩4,350 | +2.23% | 8.4만 |
|---|
| 2026.03.31 | ₩4,150 | ₩4,335 | ₩4,145 | ₩4,170 | +0.48% | 5.9만 |
|---|
| 2026.03.30 | ₩4,295 | ₩4,375 | ₩4,150 | ₩4,375 | +1.86% | 5.9만 |
|---|
| 2026.03.27 | ₩4,300 | ₩4,410 | ₩4,245 | ₩4,395 | +2.21% | 2.4만 |
|---|
| 2026.03.26 | ₩4,485 | ₩4,485 | ₩4,310 | ₩4,390 | -2.12% | 2.4만 |
|---|
| 2026.03.25 | ₩4,440 | ₩4,550 | ₩4,400 | ₩4,400 | -0.90% | 4.7만 |
|---|
| 2026.03.24 | ₩4,465 | ₩4,525 | ₩4,240 | ₩4,440 | -0.56% | 8.6만 |
|---|
| 2026.03.23 | ₩4,590 | ₩4,830 | ₩4,325 | ₩4,325 | -5.77% | 19만 |
|---|
| 2026.03.20 | ₩4,595 | ₩4,905 | ₩4,590 | ₩4,635 | +0.87% | 16.2만 |
|---|
| 2026.03.19 | ₩4,500 | ₩4,600 | ₩4,445 | ₩4,530 | +0.67% | 5.5만 |
|---|
| 2026.03.18 | ₩4,595 | ₩4,655 | ₩4,415 | ₩4,605 | +0.22% | 12.9만 |
|---|
| 2026.03.17 | ₩4,605 | ₩4,640 | ₩4,480 | ₩4,580 | -0.54% | 5.8만 |
|---|
| 2026.03.16 | ₩4,470 | ₩4,650 | ₩4,400 | ₩4,535 | +1.45% | 6.3만 |
|---|
| 2026.03.13 | ₩4,490 | ₩4,565 | ₩4,360 | ₩4,510 | +0.45% | 4.5만 |
|---|
| 2026.03.12 | ₩4,490 | ₩4,595 | ₩4,305 | ₩4,525 | +0.78% | 3.4만 |
|---|
| 2026.03.11 | ₩4,490 | ₩4,615 | ₩4,370 | ₩4,420 | -1.56% | 8만 |
|---|
| 2026.03.10 | ₩4,500 | ₩4,500 | ₩4,325 | ₩4,440 | -1.33% | 11.9만 |
|---|
| 2026.03.09 | ₩4,420 | ₩4,500 | ₩4,220 | ₩4,375 | -1.02% | 7.6만 |
|---|
| 2026.03.06 | ₩4,635 | ₩4,690 | ₩4,380 | ₩4,615 | -0.43% | 11.9만 |
|---|
| 2026.03.05 | ₩4,295 | ₩4,735 | ₩4,295 | ₩4,645 | +8.15% | 17.8만 |
|---|
| 2026.03.04 | ₩4,510 | ₩4,710 | ₩4,165 | ₩4,220 | -6.43% | 26.2만 |
|---|
| 2026.03.03 | ₩4,655 | ₩4,995 | ₩4,550 | ₩4,630 | -0.54% | 32.7만 |
|---|
| 2026.02.27 | ₩5,010 | ₩5,340 | ₩4,725 | ₩4,855 | -3.09% | 82.7만 |
|---|
| 2026.02.26 | ₩5,670 | ₩5,860 | ₩5,010 | ₩5,010 | -11.64% | 191.6만 |
|---|
| 2026.02.25 | ₩5,050 | ₩6,050 | ₩4,750 | ₩6,050 | +19.80% | 382.1만 |
|---|
| 2026.02.24 | ₩4,420 | ₩4,735 | ₩4,270 | ₩4,655 | +5.32% | 17.2만 |
|---|
| 2026.02.23 | ₩4,095 | ₩4,495 | ₩4,095 | ₩4,420 | +7.94% | 18.6만 |
|---|
| 2026.02.20 | ₩4,300 | ₩4,310 | ₩4,050 | ₩4,090 | -4.88% | 8.2만 |
|---|
| 2026.02.19 | ₩4,160 | ₩4,400 | ₩4,160 | ₩4,300 | +3.37% | 8.3만 |
|---|
| 2026.02.13 | ₩4,250 | ₩4,290 | ₩4,010 | ₩4,190 | -1.41% | 3.6만 |
|---|
| 2026.02.12 | ₩4,340 | ₩4,340 | ₩4,170 | ₩4,250 | -2.07% | 2.6만 |
|---|
| 2026.02.11 | ₩4,390 | ₩4,545 | ₩4,235 | ₩4,235 | -3.53% | 7.3만 |
|---|
| 2026.02.10 | ₩4,145 | ₩4,450 | ₩4,055 | ₩4,305 | +3.86% | 7.5만 |
|---|
| 2026.02.09 | ₩4,410 | ₩4,410 | ₩4,105 | ₩4,110 | -6.80% | 6.5만 |
|---|
| 2026.02.06 | ₩4,225 | ₩4,535 | ₩4,110 | ₩4,245 | +0.47% | 10.1만 |
|---|
| 2026.02.05 | ₩4,330 | ₩4,660 | ₩4,145 | ₩4,370 | +0.92% | 28.1만 |
|---|
| 2026.02.04 | ₩3,805 | ₩4,425 | ₩3,805 | ₩4,305 | +13.14% | 55.2만 |
|---|
| 2026.02.03 | ₩3,795 | ₩3,905 | ₩3,795 | ₩3,875 | +2.11% | 6.5만 |
|---|
| 2026.02.02 | ₩3,930 | ₩3,985 | ₩3,780 | ₩3,790 | -3.56% | 10.5만 |
|---|
| 2026.01.30 | ₩3,850 | ₩3,985 | ₩3,670 | ₩3,905 | +1.43% | 29.7만 |
|---|
| 2026.01.29 | ₩3,750 | ₩4,595 | ₩3,645 | ₩3,850 | +2.67% | 462.3만 |
|---|
| 2026.01.28 | ₩3,800 | ₩3,810 | ₩3,660 | ₩3,665 | -3.55% | 2.6만 |
|---|
| 2026.01.27 | ₩3,750 | ₩3,750 | ₩3,660 | ₩3,720 | -0.80% | 1.9만 |
|---|
| 2026.01.26 | ₩3,665 | ₩3,800 | ₩3,645 | ₩3,760 | +2.59% | 2.8만 |
|---|
| 2026.01.23 | ₩3,640 | ₩3,710 | ₩3,555 | ₩3,665 | +0.69% | 1.8만 |
|---|
| 2026.01.22 | ₩3,540 | ₩3,750 | ₩3,510 | ₩3,630 | +2.54% | 8.5만 |
|---|
| 2026.01.21 | ₩3,660 | ₩3,660 | ₩3,470 | ₩3,540 | -3.28% | 2.9만 |
|---|
| 2026.01.20 | ₩3,600 | ₩3,645 | ₩3,510 | ₩3,590 | -0.28% | 1.8만 |
|---|
| 2026.01.19 | ₩3,550 | ₩3,585 | ₩3,535 | ₩3,555 | +0.14% | 7.6천 |
|---|
| 2026.01.16 | ₩3,535 | ₩3,600 | ₩3,500 | ₩3,555 | +0.57% | 1.7만 |
|---|
| 2026.01.15 | ₩3,560 | ₩3,595 | ₩3,510 | ₩3,560 | 0.00% | 8.8천 |
|---|
| 2026.01.14 | ₩3,595 | ₩3,595 | ₩3,550 | ₩3,560 | -0.97% | 8.3천 |
|---|
| 2026.01.13 | ₩3,650 | ₩3,740 | ₩3,565 | ₩3,595 | -1.51% | 2.2만 |
|---|
| 2026.01.12 | ₩3,650 | ₩3,950 | ₩3,615 | ₩3,650 | 0.00% | 3.9만 |
|---|
| 2026.01.09 | ₩3,615 | ₩3,700 | ₩3,595 | ₩3,650 | +0.97% | 2.7만 |
|---|
| 2026.01.08 | ₩3,740 | ₩3,795 | ₩3,625 | ₩3,645 | -2.54% | 4.4만 |
|---|
| 2026.01.07 | ₩3,830 | ₩3,830 | ₩3,685 | ₩3,710 | -3.13% | 4.4만 |
|---|
| 2026.01.06 | ₩3,825 | ₩3,835 | ₩3,770 | ₩3,825 | 0.00% | 1.8만 |
|---|
| 2026.01.05 | ₩3,845 | ₩3,845 | ₩3,740 | ₩3,825 | -0.52% | 4.3만 |
|---|
| 2026.01.02 | ₩3,900 | ₩3,900 | ₩3,810 | ₩3,845 | -1.41% | 2만 |
|---|
| 2025.12.30 | ₩3,885 | ₩3,930 | ₩3,810 | ₩3,870 | -0.39% | 2.6만 |
|---|
| 2025.12.29 | ₩3,855 | ₩3,955 | ₩3,785 | ₩3,880 | +0.65% | 2.3만 |
|---|
| 2025.12.26 | ₩3,870 | ₩4,100 | ₩3,805 | ₩3,855 | -0.39% | 2.2만 |
|---|
| 2025.12.24 | ₩3,935 | ₩3,950 | ₩3,840 | ₩3,910 | -0.64% | 1.9만 |
|---|
| 2025.12.23 | ₩4,025 | ₩4,030 | ₩3,835 | ₩3,965 | -1.49% | 4.6만 |
|---|
| 2025.12.22 | ₩3,995 | ₩4,050 | ₩3,805 | ₩4,030 | +0.88% | 8.2만 |
|---|
| 2025.12.19 | ₩3,775 | ₩3,900 | ₩3,710 | ₩3,870 | +2.52% | 4.5만 |
|---|
| 2025.12.18 | ₩3,710 | ₩3,785 | ₩3,645 | ₩3,745 | +0.94% | 2.3만 |
|---|
| 2025.12.17 | ₩3,775 | ₩3,775 | ₩3,725 | ₩3,755 | -0.53% | 1.2만 |
|---|
| 2025.12.16 | ₩3,820 | ₩3,820 | ₩3,695 | ₩3,775 | -1.18% | 2.8만 |
|---|
| 2025.12.15 | ₩3,880 | ₩3,880 | ₩3,755 | ₩3,820 | -1.55% | 2.8만 |
|---|
| 2025.12.12 | ₩3,930 | ₩3,930 | ₩3,825 | ₩3,885 | -1.15% | 6만 |
|---|
| 2025.12.11 | ₩3,820 | ₩3,970 | ₩3,805 | ₩3,930 | +2.88% | 9만 |
|---|
| 2025.12.10 | ₩3,705 | ₩3,855 | ₩3,645 | ₩3,830 | +3.37% | 6.8만 |
|---|
| 2025.12.09 | ₩3,565 | ₩3,790 | ₩3,525 | ₩3,700 | +3.79% | 12.2만 |
|---|
| 2025.12.08 | ₩3,595 | ₩3,665 | ₩3,565 | ₩3,565 | -0.83% | 3.7만 |
|---|
| 2025.12.05 | ₩3,605 | ₩3,610 | ₩3,565 | ₩3,600 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩3,600 | ₩3,615 | ₩3,550 | ₩3,605 | +0.14% | 3.8만 |
|---|
| 2025.12.03 | ₩3,620 | ₩3,650 | ₩3,540 | ₩3,590 | -0.83% | 2.5만 |
|---|
| 2025.12.02 | ₩3,570 | ₩3,650 | ₩3,550 | ₩3,620 | +1.40% | 3.3만 |
|---|
| 2025.12.01 | ₩3,620 | ₩3,620 | ₩3,505 | ₩3,575 | -1.24% | 2.3만 |
|---|
| 2025.11.28 | ₩3,575 | ₩3,650 | ₩3,550 | ₩3,605 | +0.84% | 5.4만 |
|---|
| 2025.11.27 | ₩3,550 | ₩3,595 | ₩3,495 | ₩3,575 | +0.70% | 4.4만 |
|---|
| 2025.11.26 | ₩3,510 | ₩3,580 | ₩3,500 | ₩3,550 | +1.14% | 1.2만 |
|---|
| 2025.11.25 | ₩3,555 | ₩3,570 | ₩3,460 | ₩3,550 | -0.14% | 2.6만 |
|---|
| 2025.11.24 | ₩3,480 | ₩3,540 | ₩3,455 | ₩3,520 | +1.15% | 2.8만 |
|---|
| 2025.11.21 | ₩3,435 | ₩3,550 | ₩3,355 | ₩3,520 | +2.47% | 3.4만 |
|---|
| 2025.11.20 | ₩3,290 | ₩3,545 | ₩3,290 | ₩3,480 | +5.78% | 6.3만 |
|---|
| 2025.11.19 | ₩3,390 | ₩3,390 | ₩3,280 | ₩3,290 | -2.95% | 2.4만 |
|---|
| 2025.11.18 | ₩3,330 | ₩3,385 | ₩3,250 | ₩3,365 | +1.05% | 3.4만 |
|---|
| 2025.11.17 | ₩3,365 | ₩3,415 | ₩3,315 | ₩3,365 | 0.00% | 1.9만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,415 | ₩3,340 | ₩3,395 | +1.34% | 1.1만 |
|---|
| 2025.11.13 | ₩3,460 | ₩3,550 | ₩3,385 | ₩3,425 | -1.01% | 4.6만 |
|---|
| 2025.11.12 | ₩3,170 | ₩3,580 | ₩3,170 | ₩3,500 | +10.41% | 38.5만 |
|---|
| 2025.11.11 | ₩3,085 | ₩3,480 | ₩3,075 | ₩3,165 | +2.59% | 28.2만 |
|---|
| 2025.11.10 | ₩3,075 | ₩3,115 | ₩3,050 | ₩3,085 | +0.33% | 1.2만 |
|---|
| 2025.11.07 | ₩3,105 | ₩3,145 | ₩3,015 | ₩3,115 | +0.32% | 3.2만 |
|---|
| 2025.11.06 | ₩3,115 | ₩3,175 | ₩3,105 | ₩3,130 | +0.48% | 1.4만 |
|---|
| 2025.11.05 | ₩3,160 | ₩3,190 | ₩3,060 | ₩3,115 | -1.42% | 3.4만 |
|---|
| 2025.11.04 | ₩3,250 | ₩3,250 | ₩3,195 | ₩3,245 | -0.15% | 9.8천 |
|---|
| 2025.11.03 | ₩3,390 | ₩3,390 | ₩3,225 | ₩3,245 | -4.28% | 2.8만 |
|---|
| 2025.10.31 | ₩3,320 | ₩3,450 | ₩3,305 | ₩3,340 | +0.60% | 9.8만 |
|---|
| 2025.10.30 | ₩3,350 | ₩3,375 | ₩3,270 | ₩3,310 | -1.19% | 2.7만 |
|---|
| 2025.10.29 | ₩3,350 | ₩3,360 | ₩3,305 | ₩3,360 | +0.30% | 2.5만 |
|---|
| 2025.10.28 | ₩3,255 | ₩3,355 | ₩3,250 | ₩3,345 | +2.76% | 3.3만 |
|---|
| 2025.10.27 | ₩3,305 | ₩3,305 | ₩3,245 | ₩3,255 | -1.51% | 3만 |
|---|
| 2025.10.24 | ₩3,280 | ₩3,300 | ₩3,230 | ₩3,300 | +0.61% | 5.6만 |
|---|
| 2025.10.23 | ₩3,250 | ₩3,295 | ₩3,200 | ₩3,280 | +0.92% | 3.2만 |
|---|
| 2025.10.22 | ₩3,260 | ₩3,275 | ₩3,195 | ₩3,230 | -0.92% | 1.2만 |
|---|
| 2025.10.21 | ₩3,215 | ₩3,275 | ₩3,200 | ₩3,260 | +1.40% | 2.1만 |
|---|
| 2025.10.20 | ₩3,205 | ₩3,240 | ₩3,160 | ₩3,210 | +0.16% | 5.1만 |
|---|
| 2025.10.17 | ₩3,290 | ₩3,290 | ₩3,185 | ₩3,205 | -2.58% | 5.6만 |
|---|
| 2025.10.16 | ₩3,330 | ₩3,350 | ₩3,290 | ₩3,320 | -0.30% | 6.3만 |
|---|
| 2025.10.15 | ₩3,310 | ₩3,400 | ₩3,310 | ₩3,330 | +0.60% | 4만 |
|---|
| 2025.10.14 | ₩3,335 | ₩3,350 | ₩3,275 | ₩3,300 | -1.05% | 5.5만 |
|---|
| 2025.10.13 | ₩3,315 | ₩3,355 | ₩3,275 | ₩3,335 | +0.60% | 5만 |
|---|
| 2025.10.10 | ₩3,420 | ₩3,420 | ₩3,340 | ₩3,355 | -1.90% | 3.2만 |
|---|