시장 데이터를 불러오는 중
전체 종목
알렉터 과거 주가
Alector, Inc. - Common Stock · ALEC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alector, Inc. - Common Stock · ALEC · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,693 | ₩2,874 | ₩2,680 | ₩2,787 | +3.48% | 309.7만 |
| 2026.10.08 | ₩2,546 | ₩2,760 | ₩2,519 | ₩2,707 | +6.32% | 645만 |
| 2026.10.07 | ₩2,385 | ₩2,573 | ₩2,318 | ₩2,573 | +7.87% | 396.4만 |
| 2026.10.06 | ₩2,787 | ₩2,988 | ₩2,345 | ₩2,425 | -12.98% | 1017.7만 |
| 2026.10.05 | ₩3,652 | ₩3,658 | ₩2,626 | ₩2,667 | -26.97% | 8998.4만 |
| 2026.10.02 | ₩2,533 | ₩2,633 | ₩2,412 | ₩2,425 | -4.23% | 116.5만 |
| 2026.10.01 | ₩2,439 | ₩2,559 | ₩2,419 | ₩2,492 | +2.20% | 77.5만 |
| 2026.09.30 | ₩2,519 | ₩2,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,452 |
| ₩2,479 |
| -1.60% |
| 79.3만 |
| 2026.09.29 | ₩2,613 | ₩2,613 | ₩2,492 | ₩2,506 | -4.10% | 96.1만 |
|---|
| 2026.09.28 | ₩2,573 | ₩2,620 | ₩2,492 | ₩2,573 | 0.00% | 71.3만 |
|---|
| 2026.09.25 | ₩2,573 | ₩2,747 | ₩2,546 | ₩2,613 | +1.56% | 102.5만 |
|---|
| 2026.09.24 | ₩2,707 | ₩2,747 | ₩2,553 | ₩2,573 | -4.95% | 84.9만 |
|---|
| 2026.09.23 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,707 | +1.00% | 118.3만 |
|---|
| 2026.09.22 | ₩2,640 | ₩2,727 | ₩2,586 | ₩2,693 | +2.03% | 146.4만 |
|---|
| 2026.09.21 | ₩2,546 | ₩2,606 | ₩2,479 | ₩2,586 | +1.58% | 128.1만 |
|---|
| 2026.09.18 | ₩2,479 | ₩2,559 | ₩2,399 | ₩2,559 | +3.24% | 211.9만 |
|---|
| 2026.09.17 | ₩2,626 | ₩2,640 | ₩2,452 | ₩2,479 | -5.61% | 93.1만 |
|---|
| 2026.09.16 | ₩2,760 | ₩2,760 | ₩2,559 | ₩2,580 | -6.55% | 62.2만 |
|---|
| 2026.09.15 | ₩2,935 | ₩2,960 | ₩2,660 | ₩2,727 | -7.08% | 71.6만 |
|---|
| 2026.09.14 | ₩2,881 | ₩2,982 | ₩2,807 | ₩2,961 | +2.79% | 246.8만 |
|---|
| 2026.09.11 | ₩2,908 | ₩2,975 | ₩2,707 | ₩2,868 | -1.38% | 469.9만 |
|---|
| 2026.09.10 | ₩2,975 | ₩3,002 | ₩2,680 | ₩2,868 | -3.60% | 378.1만 |
|---|
| 2026.09.09 | ₩3,310 | ₩3,310 | ₩3,015 | ₩3,042 | -8.10% | 50.6만 |
|---|
| 2026.09.08 | ₩3,189 | ₩3,497 | ₩3,122 | ₩3,310 | +3.78% | 91.6만 |
|---|
| 2026.09.04 | ₩3,377 | ₩3,451 | ₩3,270 | ₩3,296 | -2.38% | 49.7만 |
|---|
| 2026.09.03 | ₩3,618 | ₩3,685 | ₩3,263 | ₩3,363 | -7.04% | 279.2만 |
|---|
| 2026.09.02 | ₩3,216 | ₩3,698 | ₩3,216 | ₩3,645 | +13.33% | 166.7만 |
|---|
| 2026.09.01 | ₩3,002 | ₩3,331 | ₩2,975 | ₩3,216 | +7.14% | 48.2만 |
|---|
| 2026.08.31 | ₩3,109 | ₩3,149 | ₩2,988 | ₩3,028 | -2.59% | 61만 |
|---|
| 2026.08.28 | ₩3,203 | ₩3,270 | ₩3,102 | ₩3,136 | -2.09% | 54.2만 |
|---|
| 2026.08.27 | ₩3,270 | ₩3,350 | ₩3,203 | ₩3,203 | -2.05% | 70.7만 |
|---|
| 2026.08.26 | ₩3,189 | ₩3,370 | ₩3,028 | ₩3,296 | +3.36% | 99.6만 |
|---|
| 2026.08.25 | ₩3,109 | ₩3,290 | ₩3,055 | ₩3,162 | +1.72% | 55.7만 |
|---|
| 2026.08.24 | ₩3,162 | ₩3,303 | ₩3,069 | ₩3,082 | -2.54% | 73.8만 |
|---|
| 2026.08.21 | ₩3,055 | ₩3,176 | ₩2,948 | ₩3,162 | +3.51% | 72.8만 |
|---|
| 2026.08.20 | ₩3,216 | ₩3,296 | ₩2,928 | ₩3,028 | -5.83% | 66.2만 |
|---|
| 2026.08.19 | ₩3,008 | ₩3,384 | ₩2,888 | ₩3,256 | +8.24% | 375.6만 |
|---|
| 2026.08.18 | ₩2,734 | ₩3,082 | ₩2,734 | ₩2,961 | +8.33% | 477.4만 |
|---|
| 2026.08.17 | ₩2,559 | ₩2,801 | ₩2,546 | ₩2,747 | +7.33% | 91.4만 |
|---|
| 2026.08.14 | ₩2,734 | ₩2,774 | ₩2,606 | ₩2,626 | -3.92% | 64.9만 |
|---|
| 2026.08.13 | ₩2,881 | ₩2,881 | ₩2,653 | ₩2,734 | -5.12% | 129.5만 |
|---|
| 2026.08.12 | ₩2,760 | ₩2,915 | ₩2,707 | ₩2,881 | +4.37% | 78.6만 |
|---|
| 2026.08.11 | ₩2,251 | ₩2,853 | ₩2,211 | ₩2,801 | +24.40% | 554.3만 |
|---|
| 2026.08.10 | ₩2,372 | ₩2,385 | ₩2,144 | ₩2,265 | -4.52% | 80.6만 |
|---|
| 2026.08.07 | ₩2,466 | ₩2,680 | ₩2,332 | ₩2,385 | -3.26% | 124.7만 |
|---|
| 2026.08.06 | ₩1,997 | ₩2,727 | ₩1,986 | ₩2,452 | +22.82% | 570.4만 |
|---|
| 2026.08.05 | ₩2,090 | ₩2,104 | ₩1,956 | ₩1,997 | -4.49% | 39.2만 |
|---|
| 2026.08.04 | ₩2,023 | ₩2,157 | ₩2,023 | ₩2,064 | +1.99% | 40.7만 |
|---|
| 2026.08.03 | ₩2,023 | ₩2,064 | ₩1,950 | ₩2,023 | 0.00% | 36만 |
|---|
| 2026.07.31 | ₩2,171 | ₩2,171 | ₩1,990 | ₩2,023 | -6.79% | 54.8만 |
|---|
| 2026.07.30 | ₩2,037 | ₩2,238 | ₩2,023 | ₩2,171 | +6.58% | 45.3만 |
|---|
| 2026.07.29 | ₩2,023 | ₩2,097 | ₩1,997 | ₩2,037 | +0.66% | 30.8만 |
|---|
| 2026.07.28 | ₩2,023 | ₩2,064 | ₩1,977 | ₩2,037 | +0.66% | 34.3만 |
|---|
| 2026.07.27 | ₩1,997 | ₩2,111 | ₩1,970 | ₩2,023 | +1.34% | 22.9만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,017 | ₩1,950 | ₩1,983 | -1.33% | 32.5만 |
|---|
| 2026.07.23 | ₩1,983 | ₩2,070 | ₩1,970 | ₩1,997 | +0.68% | 60.7만 |
|---|
| 2026.07.22 | ₩2,050 | ₩2,057 | ₩1,997 | ₩2,050 | 0.00% | 33.3만 |
|---|
| 2026.07.21 | ₩1,903 | ₩2,077 | ₩1,903 | ₩2,064 | +8.45% | 50만 |
|---|
| 2026.07.20 | ₩1,997 | ₩2,010 | ₩1,896 | ₩1,916 | -4.03% | 46.4만 |
|---|
| 2026.07.17 | ₩1,916 | ₩2,035 | ₩1,903 | ₩2,010 | +4.90% | 50만 |
|---|
| 2026.07.16 | ₩1,876 | ₩2,010 | ₩1,863 | ₩1,970 | +5.00% | 71.4만 |
|---|
| 2026.07.15 | ₩1,863 | ₩2,050 | ₩1,836 | ₩2,010 | +7.91% | 72만 |
|---|
| 2026.07.14 | ₩2,050 | ₩2,050 | ₩1,836 | ₩1,863 | -9.15% | 53만 |
|---|
| 2026.07.13 | ₩2,144 | ₩2,157 | ₩2,003 | ₩2,023 | -5.63% | 77.6만 |
|---|
| 2026.07.10 | ₩2,184 | ₩2,224 | ₩1,977 | ₩2,157 | -1.23% | 59.7만 |
|---|
| 2026.07.09 | ₩2,452 | ₩2,492 | ₩2,144 | ₩2,191 | -10.66% | 58.9만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,600 | ₩2,419 | ₩2,452 | -3.68% | 64.4만 |
|---|
| 2026.07.07 | ₩2,640 | ₩2,640 | ₩2,486 | ₩2,586 | -2.03% | 41.6만 |
|---|
| 2026.07.06 | ₩2,760 | ₩2,767 | ₩2,580 | ₩2,600 | -5.83% | 58.9만 |
|---|
| 2026.07.02 | ₩2,707 | ₩2,874 | ₩2,673 | ₩2,760 | +1.98% | 39.4만 |
|---|
| 2026.07.01 | ₩2,667 | ₩2,774 | ₩2,620 | ₩2,693 | +1.01% | 36.9만 |
|---|
| 2026.06.30 | ₩2,814 | ₩2,861 | ₩2,653 | ₩2,693 | -4.29% | 60.9만 |
|---|
| 2026.06.29 | ₩2,519 | ₩2,801 | ₩2,372 | ₩2,787 | +10.64% | 54.4만 |
|---|
| 2026.06.26 | ₩2,466 | ₩2,620 | ₩2,466 | ₩2,492 | +1.09% | 384.5만 |
|---|
| 2026.06.25 | ₩2,399 | ₩2,707 | ₩2,338 | ₩2,479 | +3.35% | 282.8만 |
|---|
| 2026.06.24 | ₩2,385 | ₩2,506 | ₩2,385 | ₩2,399 | +0.56% | 51만 |
|---|
| 2026.06.23 | ₩2,345 | ₩2,506 | ₩2,305 | ₩2,452 | +4.57% | 85.4만 |
|---|
| 2026.06.22 | ₩2,358 | ₩2,573 | ₩2,298 | ₩2,385 | +1.14% | 159.3만 |
|---|
| 2026.06.18 | ₩2,117 | ₩2,372 | ₩2,097 | ₩2,345 | +10.76% | 110.8만 |
|---|
| 2026.06.17 | ₩2,077 | ₩2,144 | ₩2,050 | ₩2,090 | +0.65% | 49.6만 |
|---|
| 2026.06.16 | ₩1,970 | ₩2,077 | ₩1,889 | ₩2,064 | +4.76% | 71.2만 |
|---|
| 2026.06.15 | ₩2,090 | ₩2,137 | ₩1,956 | ₩1,983 | -5.13% | 63만 |
|---|
| 2026.06.12 | ₩2,117 | ₩2,151 | ₩2,050 | ₩2,050 | -3.16% | 26.4만 |
|---|
| 2026.06.11 | ₩2,037 | ₩2,332 | ₩1,990 | ₩2,104 | +3.29% | 42.8만 |
|---|
| 2026.06.10 | ₩2,265 | ₩2,265 | ₩1,990 | ₩2,037 | -10.06% | 42.9만 |
|---|
| 2026.06.09 | ₩2,198 | ₩2,251 | ₩2,124 | ₩2,184 | -0.61% | 44만 |
|---|
| 2026.06.08 | ₩2,211 | ₩2,231 | ₩2,104 | ₩2,198 | -0.61% | 66.8만 |
|---|
| 2026.06.05 | ₩2,425 | ₩2,466 | ₩2,178 | ₩2,191 | -9.67% | 36.4만 |
|---|
| 2026.06.04 | ₩2,399 | ₩2,566 | ₩2,399 | ₩2,425 | +1.12% | 44.9만 |
|---|
| 2026.06.03 | ₩2,600 | ₩2,600 | ₩2,285 | ₩2,379 | -8.51% | 169.2만 |
|---|
| 2026.06.02 | ₩2,734 | ₩2,774 | ₩2,573 | ₩2,613 | -4.41% | 156.1만 |
|---|
| 2026.06.01 | ₩2,894 | ₩2,894 | ₩2,774 | ₩2,774 | -4.17% | 70.6만 |
|---|
| 2026.05.29 | ₩2,881 | ₩3,015 | ₩2,747 | ₩2,894 | +0.47% | 99.3만 |
|---|
| 2026.05.28 | ₩2,961 | ₩3,002 | ₩2,814 | ₩2,881 | -2.71% | 130만 |
|---|
| 2026.05.27 | ₩2,948 | ₩3,055 | ₩2,908 | ₩2,961 | +0.45% | 46.2만 |
|---|
| 2026.05.26 | ₩2,961 | ₩3,109 | ₩2,841 | ₩2,935 | -0.90% | 48.1만 |
|---|
| 2026.05.22 | ₩2,975 | ₩3,042 | ₩2,908 | ₩2,961 | -0.45% | 32.8만 |
|---|
| 2026.05.21 | ₩2,827 | ₩3,002 | ₩2,693 | ₩2,961 | +4.74% | 93만 |
|---|
| 2026.05.20 | ₩2,827 | ₩2,995 | ₩2,827 | ₩2,841 | +0.47% | 89.9만 |
|---|
| 2026.05.19 | ₩2,814 | ₩2,894 | ₩2,706 | ₩2,827 | +0.48% | 79만 |
|---|
| 2026.05.18 | ₩2,854 | ₩2,921 | ₩2,740 | ₩2,841 | -0.47% | 81.5만 |
|---|
| 2026.05.15 | ₩3,002 | ₩3,069 | ₩2,868 | ₩2,894 | -3.57% | 110.5만 |
|---|
| 2026.05.14 | ₩3,002 | ₩3,176 | ₩2,944 | ₩3,082 | +2.68% | 78.3만 |
|---|
| 2026.05.13 | ₩2,841 | ₩2,955 | ₩2,801 | ₩2,881 | +1.42% | 45.9만 |
|---|
| 2026.05.12 | ₩2,720 | ₩2,955 | ₩2,720 | ₩2,894 | +6.40% | 43.7만 |
|---|
| 2026.05.11 | ₩2,814 | ₩2,948 | ₩2,687 | ₩2,747 | -2.38% | 38.9만 |
|---|
| 2026.05.08 | ₩2,841 | ₩3,122 | ₩2,805 | ₩2,814 | -0.94% | 72.1만 |
|---|
| 2026.05.07 | ₩3,430 | ₩3,430 | ₩3,232 | ₩3,270 | -4.69% | 27.7만 |
|---|
| 2026.05.06 | ₩3,457 | ₩3,618 | ₩3,437 | ₩3,444 | -0.39% | 47.1만 |
|---|
| 2026.05.05 | ₩3,404 | ₩3,504 | ₩3,392 | ₩3,444 | +1.18% | 36.1만 |
|---|
| 2026.05.04 | ₩3,149 | ₩3,410 | ₩3,149 | ₩3,363 | +6.81% | 44.8만 |
|---|
| 2026.05.01 | ₩3,122 | ₩3,196 | ₩3,062 | ₩3,162 | +1.29% | 42만 |
|---|
| 2026.04.30 | ₩3,069 | ₩3,263 | ₩2,881 | ₩3,176 | +3.49% | 71.3만 |
|---|
| 2026.04.29 | ₩3,162 | ₩3,192 | ₩3,042 | ₩3,082 | -2.54% | 36.9만 |
|---|
| 2026.04.28 | ₩3,149 | ₩3,243 | ₩3,149 | ₩3,203 | +1.70% | 29.7만 |
|---|
| 2026.04.27 | ₩3,229 | ₩3,303 | ₩3,122 | ₩3,149 | -2.49% | 59.3만 |
|---|
| 2026.04.24 | ₩3,243 | ₩3,390 | ₩3,162 | ₩3,229 | -0.41% | 32.1만 |
|---|
| 2026.04.23 | ₩3,377 | ₩3,377 | ₩3,183 | ₩3,256 | -3.57% | 30.3만 |
|---|
| 2026.04.22 | ₩3,323 | ₩3,618 | ₩3,176 | ₩3,283 | -1.21% | 142.1만 |
|---|
| 2026.04.21 | ₩3,618 | ₩3,658 | ₩3,283 | ₩3,296 | -8.89% | 29.9만 |
|---|
| 2026.04.20 | ₩3,430 | ₩3,670 | ₩3,430 | ₩3,625 | +5.66% | 32.5만 |
|---|
| 2026.04.17 | ₩3,511 | ₩3,511 | ₩3,337 | ₩3,444 | -1.91% | 34.3만 |
|---|
| 2026.04.16 | ₩3,377 | ₩3,571 | ₩3,310 | ₩3,417 | +1.19% | 56.1만 |
|---|
| 2026.04.15 | ₩3,390 | ₩3,497 | ₩3,343 | ₩3,457 | +1.98% | 53.8만 |
|---|
| 2026.04.14 | ₩3,149 | ₩3,276 | ₩3,136 | ₩3,229 | +2.55% | 39.4만 |
|---|
| 2026.04.13 | ₩3,270 | ₩3,270 | ₩3,049 | ₩3,122 | -4.51% | 36.2만 |
|---|
| 2026.04.10 | ₩3,216 | ₩3,390 | ₩3,216 | ₩3,283 | +2.08% | 57.3만 |
|---|
| 2026.04.09 | ₩3,189 | ₩3,236 | ₩3,136 | ₩3,216 | +0.84% | 27.1만 |
|---|
| 2026.04.08 | ₩3,457 | ₩3,484 | ₩3,196 | ₩3,243 | -6.20% | 34만 |
|---|
| 2026.04.07 | ₩3,136 | ₩3,337 | ₩3,082 | ₩3,310 | +5.56% | 56.2만 |
|---|
| 2026.04.06 | ₩3,229 | ₩3,337 | ₩3,116 | ₩3,142 | -2.70% | 58.2만 |
|---|
| 2026.04.02 | ₩3,283 | ₩3,377 | ₩2,848 | ₩3,229 | -1.63% | 131.7만 |
|---|
| 2026.04.01 | ₩2,921 | ₩3,531 | ₩2,894 | ₩3,390 | +16.06% | 330.4만 |
|---|
| 2026.03.31 | ₩2,720 | ₩2,935 | ₩2,720 | ₩2,881 | +5.91% | 35.2만 |
|---|
| 2026.03.30 | ₩2,707 | ₩2,747 | ₩2,613 | ₩2,707 | 0.00% | 38.4만 |
|---|
| 2026.03.27 | ₩2,801 | ₩2,881 | ₩2,653 | ₩2,680 | -4.31% | 46.7만 |
|---|
| 2026.03.26 | ₩2,720 | ₩2,908 | ₩2,720 | ₩2,841 | +4.43% | 38.8만 |
|---|
| 2026.03.25 | ₩2,841 | ₩2,975 | ₩2,841 | ₩2,908 | +2.36% | 58.9만 |
|---|
| 2026.03.24 | ₩2,640 | ₩2,868 | ₩2,640 | ₩2,787 | +5.58% | 59.4만 |
|---|
| 2026.03.23 | ₩2,827 | ₩2,894 | ₩2,727 | ₩2,760 | -2.37% | 40.9만 |
|---|
| 2026.03.20 | ₩2,760 | ₩2,814 | ₩2,687 | ₩2,747 | -0.49% | 192.5만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,821 | ₩2,626 | ₩2,760 | +3.00% | 38만 |
|---|
| 2026.03.18 | ₩2,935 | ₩2,955 | ₩2,687 | ₩2,747 | -6.39% | 55.9만 |
|---|
| 2026.03.17 | ₩2,975 | ₩3,055 | ₩2,907 | ₩2,988 | +0.45% | 51.6만 |
|---|
| 2026.03.16 | ₩3,069 | ₩3,069 | ₩2,935 | ₩2,961 | -3.49% | 37.2만 |
|---|
| 2026.03.13 | ₩3,002 | ₩3,116 | ₩2,861 | ₩2,948 | -1.79% | 64.9만 |
|---|
| 2026.03.12 | ₩2,948 | ₩3,109 | ₩2,948 | ₩2,988 | +1.36% | 62.4만 |
|---|
| 2026.03.11 | ₩3,149 | ₩3,183 | ₩2,961 | ₩3,109 | -1.28% | 81.3만 |
|---|
| 2026.03.10 | ₩3,203 | ₩3,551 | ₩3,176 | ₩3,189 | -0.42% | 182.3만 |
|---|
| 2026.03.09 | ₩2,600 | ₩2,955 | ₩2,600 | ₩2,935 | +12.89% | 93.9만 |
|---|
| 2026.03.06 | ₩2,600 | ₩2,720 | ₩2,533 | ₩2,680 | +3.09% | 68.4만 |
|---|
| 2026.03.05 | ₩2,881 | ₩2,881 | ₩2,593 | ₩2,653 | -7.91% | 110만 |
|---|
| 2026.03.04 | ₩2,961 | ₩2,961 | ₩2,787 | ₩2,881 | -2.71% | 73.4만 |
|---|
| 2026.03.03 | ₩2,908 | ₩2,908 | ₩2,754 | ₩2,827 | -2.76% | 64.7만 |
|---|
| 2026.03.02 | ₩3,176 | ₩3,176 | ₩2,734 | ₩2,961 | -6.75% | 199.2만 |
|---|
| 2026.02.27 | ₩3,363 | ₩3,389 | ₩3,102 | ₩3,256 | -3.19% | 133.8만 |
|---|
| 2026.02.26 | ₩2,841 | ₩3,444 | ₩2,774 | ₩3,430 | +20.75% | 131.1만 |
|---|
| 2026.02.25 | ₩2,948 | ₩3,250 | ₩2,928 | ₩3,203 | +8.64% | 99.3만 |
|---|
| 2026.02.24 | ₩2,814 | ₩2,982 | ₩2,760 | ₩2,935 | +4.29% | 52.9만 |
|---|
| 2026.02.23 | ₩2,653 | ₩2,841 | ₩2,586 | ₩2,814 | +6.06% | 84.1만 |
|---|
| 2026.02.20 | ₩2,640 | ₩2,720 | ₩2,586 | ₩2,667 | +1.02% | 48.6만 |
|---|
| 2026.02.19 | ₩2,653 | ₩2,734 | ₩2,600 | ₩2,693 | +1.52% | 56.4만 |
|---|
| 2026.02.18 | ₩2,667 | ₩2,734 | ₩2,606 | ₩2,653 | -0.50% | 51.9만 |
|---|
| 2026.02.17 | ₩2,519 | ₩2,680 | ₩2,492 | ₩2,640 | +4.79% | 66.9만 |
|---|
| 2026.02.13 | ₩2,546 | ₩2,714 | ₩2,466 | ₩2,506 | -1.58% | 123.8만 |
|---|
| 2026.02.12 | ₩2,586 | ₩2,653 | ₩2,519 | ₩2,546 | -1.55% | 132만 |
|---|
| 2026.02.11 | ₩2,626 | ₩2,640 | ₩2,492 | ₩2,573 | -2.04% | 59.1만 |
|---|
| 2026.02.10 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,613 | -1.52% | 92.9만 |
|---|
| 2026.02.09 | ₩2,546 | ₩2,673 | ₩2,526 | ₩2,626 | +3.16% | 43.8만 |
|---|
| 2026.02.06 | ₩2,452 | ₩2,626 | ₩2,452 | ₩2,626 | +7.10% | 116.1만 |
|---|
| 2026.02.05 | ₩2,425 | ₩2,546 | ₩2,338 | ₩2,439 | +0.55% | 166.6만 |
|---|
| 2026.02.04 | ₩2,626 | ₩2,647 | ₩2,506 | ₩2,586 | -1.53% | 72.3만 |
|---|
| 2026.02.03 | ₩2,653 | ₩2,747 | ₩2,526 | ₩2,586 | -2.53% | 78.9만 |
|---|
| 2026.02.02 | ₩2,506 | ₩2,720 | ₩2,466 | ₩2,667 | +6.42% | 85.1만 |
|---|
| 2026.01.30 | ₩2,506 | ₩2,546 | ₩2,425 | ₩2,533 | +1.07% | 120.5만 |
|---|
| 2026.01.29 | ₩2,586 | ₩2,600 | ₩2,546 | ₩2,559 | -1.04% | 47만 |
|---|
| 2026.01.28 | ₩2,626 | ₩2,633 | ₩2,479 | ₩2,559 | -2.55% | 77.8만 |
|---|
| 2026.01.27 | ₩2,613 | ₩2,653 | ₩2,559 | ₩2,613 | 0.00% | 22.7만 |
|---|
| 2026.01.26 | ₩2,586 | ₩2,680 | ₩2,546 | ₩2,586 | 0.00% | 77.4만 |
|---|
| 2026.01.23 | ₩2,533 | ₩2,600 | ₩2,519 | ₩2,600 | +2.65% | 67.2만 |
|---|
| 2026.01.22 | ₩2,509 | ₩2,673 | ₩2,509 | ₩2,573 | +2.56% | 51.7만 |
|---|
| 2026.01.21 | ₩2,439 | ₩2,586 | ₩2,419 | ₩2,573 | +5.49% | 69.2만 |
|---|
| 2026.01.20 | ₩2,425 | ₩2,492 | ₩2,365 | ₩2,452 | +1.10% | 118.1만 |
|---|
| 2026.01.16 | ₩2,412 | ₩2,653 | ₩2,385 | ₩2,466 | +2.22% | 120.7만 |
|---|
| 2026.01.15 | ₩2,399 | ₩2,472 | ₩2,332 | ₩2,439 | +1.68% | 210.6만 |
|---|
| 2026.01.14 | ₩2,573 | ₩2,586 | ₩2,466 | ₩2,479 | -3.65% | 128.7만 |
|---|
| 2026.01.13 | ₩2,479 | ₩2,593 | ₩2,412 | ₩2,573 | +3.78% | 73.9만 |
|---|
| 2026.01.12 | ₩2,466 | ₩2,479 | ₩2,291 | ₩2,466 | 0.00% | 127.2만 |
|---|
| 2026.01.09 | ₩2,399 | ₩2,506 | ₩2,358 | ₩2,492 | +3.91% | 133만 |
|---|
| 2026.01.08 | ₩2,278 | ₩2,399 | ₩2,266 | ₩2,372 | +4.12% | 100.2만 |
|---|
| 2026.01.07 | ₩2,291 | ₩2,365 | ₩2,258 | ₩2,358 | +2.92% | 125.9만 |
|---|
| 2026.01.06 | ₩2,117 | ₩2,285 | ₩2,084 | ₩2,265 | +6.96% | 142.1만 |
|---|
| 2026.01.05 | ₩2,023 | ₩2,144 | ₩2,023 | ₩2,144 | +5.96% | 136.9만 |
|---|
| 2026.01.02 | ₩2,104 | ₩2,171 | ₩2,010 | ₩2,050 | -2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩2,023 | ₩2,117 | ₩2,017 | ₩2,090 | +3.31% | 76.9만 |
|---|
| 2025.12.30 | ₩2,037 | ₩2,064 | ₩1,997 | ₩2,037 | 0.00% | 67.6만 |
|---|
| 2025.12.29 | ₩1,930 | ₩2,050 | ₩1,930 | ₩2,037 | +5.56% | 157.6만 |
|---|
| 2025.12.26 | ₩1,930 | ₩1,977 | ₩1,880 | ₩1,943 | +0.69% | 64만 |
|---|
| 2025.12.24 | ₩1,903 | ₩1,970 | ₩1,903 | ₩1,943 | +2.11% | 40.1만 |
|---|
| 2025.12.23 | ₩1,903 | ₩1,970 | ₩1,876 | ₩1,889 | -0.70% | 109.6만 |
|---|
| 2025.12.22 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,943 | +3.57% | 111.3만 |
|---|
| 2025.12.19 | ₩1,836 | ₩1,943 | ₩1,809 | ₩1,876 | +2.19% | 300.5만 |
|---|
| 2025.12.18 | ₩1,822 | ₩1,943 | ₩1,801 | ₩1,863 | +2.21% | 129.7만 |
|---|
| 2025.12.17 | ₩1,863 | ₩1,896 | ₩1,789 | ₩1,809 | -2.88% | 64.1만 |
|---|
| 2025.12.16 | ₩1,863 | ₩1,943 | ₩1,809 | ₩1,863 | 0.00% | 85.4만 |
|---|
| 2025.12.15 | ₩2,037 | ₩2,037 | ₩1,903 | ₩1,903 | -6.58% | 122만 |
|---|
| 2025.12.12 | ₩1,956 | ₩2,064 | ₩1,891 | ₩1,997 | +2.05% | 147.4만 |
|---|
| 2025.12.11 | ₩1,755 | ₩2,064 | ₩1,729 | ₩1,956 | +11.45% | 500.2만 |
|---|
| 2025.12.10 | ₩1,702 | ₩1,755 | ₩1,682 | ₩1,742 | +2.36% | 97.8만 |
|---|
| 2025.12.09 | ₩1,635 | ₩1,729 | ₩1,581 | ₩1,715 | +4.92% | 235.3만 |
|---|
| 2025.12.08 | ₩1,662 | ₩1,702 | ₩1,608 | ₩1,635 | -1.61% | 164.3만 |
|---|
| 2025.12.05 | ₩1,621 | ₩1,688 | ₩1,595 | ₩1,635 | +0.83% | 135.5만 |
|---|
| 2025.12.04 | ₩1,501 | ₩1,675 | ₩1,487 | ₩1,621 | +8.04% | 278.8만 |
|---|
| 2025.12.03 | ₩1,528 | ₩1,550 | ₩1,461 | ₩1,528 | 0.00% | 241.7만 |
|---|
| 2025.12.02 | ₩1,648 | ₩1,662 | ₩1,514 | ₩1,528 | -7.32% | 139.8만 |
|---|
| 2025.12.01 | ₩1,742 | ₩1,769 | ₩1,628 | ₩1,648 | -5.38% | 121.6만 |
|---|
| 2025.11.28 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,782 | -2.21% | 57만 |
|---|
| 2025.11.26 | ₩1,702 | ₩1,863 | ₩1,702 | ₩1,809 | +6.30% | 133.9만 |
|---|
| 2025.11.25 | ₩1,715 | ₩1,796 | ₩1,688 | ₩1,715 | 0.00% | 82.2만 |
|---|
| 2025.11.24 | ₩1,688 | ₩1,742 | ₩1,688 | ₩1,715 | +1.59% | 135.9만 |
|---|
| 2025.11.21 | ₩1,608 | ₩1,722 | ₩1,595 | ₩1,662 | +3.33% | 106.6만 |
|---|
| 2025.11.20 | ₩1,688 | ₩1,809 | ₩1,595 | ₩1,608 | -4.76% | 211.4만 |
|---|
| 2025.11.19 | ₩1,715 | ₩1,809 | ₩1,621 | ₩1,635 | -4.69% | 153만 |
|---|
| 2025.11.18 | ₩1,662 | ₩1,782 | ₩1,621 | ₩1,702 | +2.42% | 170.9만 |
|---|
| 2025.11.17 | ₩1,595 | ₩1,735 | ₩1,554 | ₩1,662 | +4.20% | 161.6만 |
|---|
| 2025.11.14 | ₩1,648 | ₩1,735 | ₩1,621 | ₩1,662 | +0.81% | 164.8만 |
|---|
| 2025.11.13 | ₩1,769 | ₩1,822 | ₩1,601 | ₩1,608 | -9.09% | 259.7만 |
|---|
| 2025.11.12 | ₩1,796 | ₩1,923 | ₩1,742 | ₩1,796 | 0.00% | 270.1만 |
|---|
| 2025.11.11 | ₩1,742 | ₩1,856 | ₩1,742 | ₩1,822 | +4.62% | 134.4만 |
|---|
| 2025.11.10 | ₩1,702 | ₩1,888 | ₩1,688 | ₩1,755 | +3.15% | 171.2만 |
|---|
| 2025.11.07 | ₩1,702 | ₩1,729 | ₩1,568 | ₩1,715 | +0.79% | 197.7만 |
|---|
| 2025.11.06 | ₩1,675 | ₩1,789 | ₩1,635 | ₩1,742 | +4.00% | 236.3만 |
|---|
| 2025.11.05 | ₩1,769 | ₩1,782 | ₩1,675 | ₩1,682 | -4.92% | 177.2만 |
|---|
| 2025.11.04 | ₩1,876 | ₩1,923 | ₩1,729 | ₩1,769 | -5.71% | 268.8만 |
|---|
| 2025.11.03 | ₩1,956 | ₩2,010 | ₩1,863 | ₩1,930 | -1.37% | 164.3만 |
|---|
| 2025.10.31 | ₩2,037 | ₩2,090 | ₩1,876 | ₩1,970 | -3.29% | 442.1만 |
|---|
| 2025.10.30 | ₩2,077 | ₩2,218 | ₩2,010 | ₩2,037 | -1.94% | 258.1만 |
|---|
| 2025.10.29 | ₩2,023 | ₩2,251 | ₩1,997 | ₩2,077 | +2.65% | 682.4만 |
|---|
| 2025.10.28 | ₩1,983 | ₩2,070 | ₩1,936 | ₩2,010 | +1.35% | 388.2만 |
|---|
| 2025.10.27 | ₩2,064 | ₩2,144 | ₩2,010 | ₩2,010 | -2.60% | 372.7만 |
|---|
| 2025.10.24 | ₩1,970 | ₩2,057 | ₩1,782 | ₩2,010 | +2.04% | 663.8만 |
|---|
| 2025.10.23 | ₩2,157 | ₩2,251 | ₩1,956 | ₩1,970 | -8.70% | 762.1만 |
|---|
| 2025.10.22 | ₩2,064 | ₩2,312 | ₩1,997 | ₩2,157 | +4.55% | 4899.3만 |
|---|
| 2025.10.21 | ₩4,315 | ₩4,382 | ₩4,141 | ₩4,301 | -0.31% | 447.1만 |
|---|
| 2025.10.20 | ₩4,087 | ₩4,469 | ₩4,060 | ₩4,435 | +8.52% | 116.6만 |
|---|
| 2025.10.17 | ₩4,234 | ₩4,462 | ₩4,060 | ₩4,074 | -3.80% | 104.3만 |
|---|
| 2025.10.16 | ₩4,315 | ₩4,556 | ₩4,228 | ₩4,315 | 0.00% | 175.7만 |
|---|
| 2025.10.15 | ₩3,886 | ₩4,328 | ₩3,859 | ₩4,275 | +10.00% | 172.4만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,109 | ₩3,846 | ₩4,007 | -0.33% | 98.8만 |
|---|
| 2025.10.13 | ₩4,020 | ₩4,114 | ₩3,893 | ₩4,074 | +1.33% | 116.4만 |
|---|
| 2025.10.10 | ₩4,281 | ₩4,342 | ₩4,020 | ₩4,047 | -5.48% | 86.6만 |
|---|