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 | ₩2,690 | ₩2,871 | ₩2,677 | ₩2,784 | +3.48% | 309.7만 |
| 2026.10.08 | ₩2,543 | ₩2,757 | ₩2,516 | ₩2,704 | +6.32% | 645만 |
| 2026.10.07 | ₩2,382 | ₩2,570 | ₩2,316 | ₩2,570 | +7.87% | 396.4만 |
| 2026.10.06 | ₩2,784 | ₩2,985 | ₩2,342 | ₩2,423 | -12.98% | 1017.7만 |
| 2026.10.05 | ₩3,647 | ₩3,654 | ₩2,623 | ₩2,664 | -26.97% | 8998.4만 |
| 2026.10.02 | ₩2,530 | ₩2,630 | ₩2,409 | ₩2,423 | -4.23% | 116.5만 |
| 2026.10.01 | ₩2,436 | ₩2,556 | ₩2,416 | ₩2,490 | +2.20% | 77.5만 |
| 2026.09.30 | ₩2,516 | ₩2,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,476 |
| -1.60% |
| 79.3만 |
| 2026.09.29 | ₩2,610 | ₩2,610 | ₩2,490 | ₩2,503 | -4.10% | 96.1만 |
|---|
| 2026.09.28 | ₩2,570 | ₩2,617 | ₩2,490 | ₩2,570 | 0.00% | 71.3만 |
|---|
| 2026.09.25 | ₩2,570 | ₩2,744 | ₩2,543 | ₩2,610 | +1.56% | 102.5만 |
|---|
| 2026.09.24 | ₩2,704 | ₩2,744 | ₩2,550 | ₩2,570 | -4.95% | 84.9만 |
|---|
| 2026.09.23 | ₩2,677 | ₩2,704 | ₩2,610 | ₩2,704 | +1.00% | 118.3만 |
|---|
| 2026.09.22 | ₩2,637 | ₩2,724 | ₩2,583 | ₩2,690 | +2.03% | 146.4만 |
|---|
| 2026.09.21 | ₩2,543 | ₩2,603 | ₩2,476 | ₩2,583 | +1.58% | 128.1만 |
|---|
| 2026.09.18 | ₩2,476 | ₩2,556 | ₩2,396 | ₩2,556 | +3.24% | 211.9만 |
|---|
| 2026.09.17 | ₩2,623 | ₩2,637 | ₩2,449 | ₩2,476 | -5.61% | 93.1만 |
|---|
| 2026.09.16 | ₩2,757 | ₩2,757 | ₩2,556 | ₩2,577 | -6.55% | 62.2만 |
|---|
| 2026.09.15 | ₩2,931 | ₩2,957 | ₩2,657 | ₩2,724 | -7.08% | 71.6만 |
|---|
| 2026.09.14 | ₩2,878 | ₩2,978 | ₩2,804 | ₩2,958 | +2.79% | 246.8만 |
|---|
| 2026.09.11 | ₩2,904 | ₩2,971 | ₩2,704 | ₩2,864 | -1.38% | 469.9만 |
|---|
| 2026.09.10 | ₩2,971 | ₩2,998 | ₩2,677 | ₩2,864 | -3.60% | 378.1만 |
|---|
| 2026.09.09 | ₩3,306 | ₩3,306 | ₩3,012 | ₩3,038 | -8.10% | 50.6만 |
|---|
| 2026.09.08 | ₩3,186 | ₩3,493 | ₩3,119 | ₩3,306 | +3.78% | 91.6만 |
|---|
| 2026.09.04 | ₩3,373 | ₩3,447 | ₩3,266 | ₩3,293 | -2.38% | 49.7만 |
|---|
| 2026.09.03 | ₩3,614 | ₩3,681 | ₩3,259 | ₩3,360 | -7.04% | 279.2만 |
|---|
| 2026.09.02 | ₩3,212 | ₩3,694 | ₩3,212 | ₩3,641 | +13.33% | 166.7만 |
|---|
| 2026.09.01 | ₩2,998 | ₩3,327 | ₩2,971 | ₩3,212 | +7.14% | 48.2만 |
|---|
| 2026.08.31 | ₩3,105 | ₩3,145 | ₩2,985 | ₩3,025 | -2.59% | 61만 |
|---|
| 2026.08.28 | ₩3,199 | ₩3,266 | ₩3,099 | ₩3,132 | -2.09% | 54.2만 |
|---|
| 2026.08.27 | ₩3,266 | ₩3,346 | ₩3,199 | ₩3,199 | -2.05% | 70.7만 |
|---|
| 2026.08.26 | ₩3,186 | ₩3,366 | ₩3,025 | ₩3,293 | +3.36% | 99.6만 |
|---|
| 2026.08.25 | ₩3,105 | ₩3,286 | ₩3,052 | ₩3,159 | +1.72% | 55.7만 |
|---|
| 2026.08.24 | ₩3,159 | ₩3,299 | ₩3,065 | ₩3,078 | -2.54% | 73.8만 |
|---|
| 2026.08.21 | ₩3,052 | ₩3,172 | ₩2,945 | ₩3,159 | +3.51% | 72.8만 |
|---|
| 2026.08.20 | ₩3,212 | ₩3,293 | ₩2,925 | ₩3,025 | -5.83% | 66.2만 |
|---|
| 2026.08.19 | ₩3,005 | ₩3,380 | ₩2,884 | ₩3,252 | +8.24% | 375.6만 |
|---|
| 2026.08.18 | ₩2,730 | ₩3,078 | ₩2,730 | ₩2,958 | +8.33% | 477.4만 |
|---|
| 2026.08.17 | ₩2,556 | ₩2,797 | ₩2,543 | ₩2,744 | +7.33% | 91.4만 |
|---|
| 2026.08.14 | ₩2,730 | ₩2,771 | ₩2,603 | ₩2,623 | -3.92% | 64.9만 |
|---|
| 2026.08.13 | ₩2,878 | ₩2,878 | ₩2,650 | ₩2,730 | -5.12% | 129.5만 |
|---|
| 2026.08.12 | ₩2,757 | ₩2,911 | ₩2,704 | ₩2,878 | +4.37% | 78.6만 |
|---|
| 2026.08.11 | ₩2,249 | ₩2,850 | ₩2,208 | ₩2,797 | +24.40% | 554.3만 |
|---|
| 2026.08.10 | ₩2,369 | ₩2,382 | ₩2,142 | ₩2,262 | -4.52% | 80.6만 |
|---|
| 2026.08.07 | ₩2,463 | ₩2,677 | ₩2,329 | ₩2,382 | -3.26% | 124.7만 |
|---|
| 2026.08.06 | ₩1,994 | ₩2,724 | ₩1,984 | ₩2,449 | +22.82% | 570.4만 |
|---|
| 2026.08.05 | ₩2,088 | ₩2,101 | ₩1,954 | ₩1,994 | -4.49% | 39.2만 |
|---|
| 2026.08.04 | ₩2,021 | ₩2,155 | ₩2,021 | ₩2,061 | +1.99% | 40.7만 |
|---|
| 2026.08.03 | ₩2,021 | ₩2,061 | ₩1,947 | ₩2,021 | 0.00% | 36만 |
|---|
| 2026.07.31 | ₩2,168 | ₩2,168 | ₩1,988 | ₩2,021 | -6.79% | 54.8만 |
|---|
| 2026.07.30 | ₩2,034 | ₩2,235 | ₩2,021 | ₩2,168 | +6.58% | 45.3만 |
|---|
| 2026.07.29 | ₩2,021 | ₩2,095 | ₩1,994 | ₩2,034 | +0.66% | 30.8만 |
|---|
| 2026.07.28 | ₩2,021 | ₩2,061 | ₩1,974 | ₩2,034 | +0.66% | 34.3만 |
|---|
| 2026.07.27 | ₩1,994 | ₩2,108 | ₩1,968 | ₩2,021 | +1.34% | 22.9만 |
|---|
| 2026.07.24 | ₩2,008 | ₩2,014 | ₩1,947 | ₩1,981 | -1.33% | 32.5만 |
|---|
| 2026.07.23 | ₩1,981 | ₩2,068 | ₩1,968 | ₩1,994 | +0.68% | 60.7만 |
|---|
| 2026.07.22 | ₩2,048 | ₩2,055 | ₩1,994 | ₩2,048 | 0.00% | 33.3만 |
|---|
| 2026.07.21 | ₩1,901 | ₩2,075 | ₩1,901 | ₩2,061 | +8.45% | 50만 |
|---|
| 2026.07.20 | ₩1,994 | ₩2,008 | ₩1,894 | ₩1,914 | -4.03% | 46.4만 |
|---|
| 2026.07.17 | ₩1,914 | ₩2,033 | ₩1,901 | ₩2,008 | +4.90% | 50만 |
|---|
| 2026.07.16 | ₩1,874 | ₩2,008 | ₩1,860 | ₩1,968 | +5.00% | 71.4만 |
|---|
| 2026.07.15 | ₩1,860 | ₩2,048 | ₩1,834 | ₩2,008 | +7.91% | 72만 |
|---|
| 2026.07.14 | ₩2,048 | ₩2,048 | ₩1,834 | ₩1,860 | -9.15% | 53만 |
|---|
| 2026.07.13 | ₩2,142 | ₩2,155 | ₩2,001 | ₩2,021 | -5.63% | 77.6만 |
|---|
| 2026.07.10 | ₩2,182 | ₩2,222 | ₩1,974 | ₩2,155 | -1.23% | 59.7만 |
|---|
| 2026.07.09 | ₩2,449 | ₩2,490 | ₩2,142 | ₩2,188 | -10.66% | 58.9만 |
|---|
| 2026.07.08 | ₩2,543 | ₩2,597 | ₩2,416 | ₩2,449 | -3.68% | 64.4만 |
|---|
| 2026.07.07 | ₩2,637 | ₩2,637 | ₩2,483 | ₩2,583 | -2.03% | 41.6만 |
|---|
| 2026.07.06 | ₩2,757 | ₩2,764 | ₩2,577 | ₩2,597 | -5.83% | 58.9만 |
|---|
| 2026.07.02 | ₩2,704 | ₩2,871 | ₩2,670 | ₩2,757 | +1.98% | 39.4만 |
|---|
| 2026.07.01 | ₩2,664 | ₩2,771 | ₩2,617 | ₩2,690 | +1.01% | 36.9만 |
|---|
| 2026.06.30 | ₩2,811 | ₩2,858 | ₩2,650 | ₩2,690 | -4.29% | 60.9만 |
|---|
| 2026.06.29 | ₩2,516 | ₩2,797 | ₩2,369 | ₩2,784 | +10.64% | 54.4만 |
|---|
| 2026.06.26 | ₩2,463 | ₩2,617 | ₩2,463 | ₩2,490 | +1.09% | 384.5만 |
|---|
| 2026.06.25 | ₩2,396 | ₩2,704 | ₩2,336 | ₩2,476 | +3.35% | 282.8만 |
|---|
| 2026.06.24 | ₩2,382 | ₩2,503 | ₩2,382 | ₩2,396 | +0.56% | 51만 |
|---|
| 2026.06.23 | ₩2,342 | ₩2,503 | ₩2,302 | ₩2,449 | +4.57% | 85.4만 |
|---|
| 2026.06.22 | ₩2,356 | ₩2,570 | ₩2,295 | ₩2,382 | +1.14% | 159.3만 |
|---|
| 2026.06.18 | ₩2,115 | ₩2,369 | ₩2,095 | ₩2,342 | +10.76% | 110.8만 |
|---|
| 2026.06.17 | ₩2,075 | ₩2,142 | ₩2,048 | ₩2,088 | +0.65% | 49.6만 |
|---|
| 2026.06.16 | ₩1,968 | ₩2,075 | ₩1,887 | ₩2,061 | +4.76% | 71.2만 |
|---|
| 2026.06.15 | ₩2,088 | ₩2,135 | ₩1,954 | ₩1,981 | -5.13% | 63만 |
|---|
| 2026.06.12 | ₩2,115 | ₩2,148 | ₩2,048 | ₩2,048 | -3.16% | 26.4만 |
|---|
| 2026.06.11 | ₩2,034 | ₩2,329 | ₩1,988 | ₩2,101 | +3.29% | 42.8만 |
|---|
| 2026.06.10 | ₩2,262 | ₩2,262 | ₩1,988 | ₩2,034 | -10.06% | 42.9만 |
|---|
| 2026.06.09 | ₩2,195 | ₩2,249 | ₩2,121 | ₩2,182 | -0.61% | 44만 |
|---|
| 2026.06.08 | ₩2,208 | ₩2,229 | ₩2,101 | ₩2,195 | -0.61% | 66.8만 |
|---|
| 2026.06.05 | ₩2,423 | ₩2,463 | ₩2,175 | ₩2,188 | -9.67% | 36.4만 |
|---|
| 2026.06.04 | ₩2,396 | ₩2,563 | ₩2,396 | ₩2,423 | +1.12% | 44.9만 |
|---|
| 2026.06.03 | ₩2,597 | ₩2,597 | ₩2,282 | ₩2,376 | -8.51% | 169.2만 |
|---|
| 2026.06.02 | ₩2,730 | ₩2,771 | ₩2,570 | ₩2,610 | -4.41% | 156.1만 |
|---|
| 2026.06.01 | ₩2,891 | ₩2,891 | ₩2,771 | ₩2,771 | -4.17% | 70.6만 |
|---|
| 2026.05.29 | ₩2,878 | ₩3,012 | ₩2,744 | ₩2,891 | +0.47% | 99.3만 |
|---|
| 2026.05.28 | ₩2,958 | ₩2,998 | ₩2,811 | ₩2,878 | -2.71% | 130만 |
|---|
| 2026.05.27 | ₩2,945 | ₩3,052 | ₩2,904 | ₩2,958 | +0.45% | 46.2만 |
|---|
| 2026.05.26 | ₩2,958 | ₩3,105 | ₩2,838 | ₩2,931 | -0.90% | 48.1만 |
|---|
| 2026.05.22 | ₩2,971 | ₩3,038 | ₩2,904 | ₩2,958 | -0.45% | 32.8만 |
|---|
| 2026.05.21 | ₩2,824 | ₩2,998 | ₩2,690 | ₩2,958 | +4.74% | 93만 |
|---|
| 2026.05.20 | ₩2,824 | ₩2,991 | ₩2,824 | ₩2,838 | +0.47% | 89.9만 |
|---|
| 2026.05.19 | ₩2,811 | ₩2,891 | ₩2,702 | ₩2,824 | +0.48% | 79만 |
|---|
| 2026.05.18 | ₩2,851 | ₩2,918 | ₩2,737 | ₩2,838 | -0.47% | 81.5만 |
|---|
| 2026.05.15 | ₩2,998 | ₩3,065 | ₩2,864 | ₩2,891 | -3.57% | 110.5만 |
|---|
| 2026.05.14 | ₩2,998 | ₩3,172 | ₩2,941 | ₩3,078 | +2.68% | 78.3만 |
|---|
| 2026.05.13 | ₩2,838 | ₩2,951 | ₩2,797 | ₩2,878 | +1.42% | 45.9만 |
|---|
| 2026.05.12 | ₩2,717 | ₩2,951 | ₩2,717 | ₩2,891 | +6.40% | 43.7만 |
|---|
| 2026.05.11 | ₩2,811 | ₩2,945 | ₩2,684 | ₩2,744 | -2.38% | 38.9만 |
|---|
| 2026.05.08 | ₩2,838 | ₩3,119 | ₩2,801 | ₩2,811 | -0.94% | 72.1만 |
|---|
| 2026.05.07 | ₩3,426 | ₩3,426 | ₩3,228 | ₩3,266 | -4.69% | 27.7만 |
|---|
| 2026.05.06 | ₩3,453 | ₩3,614 | ₩3,433 | ₩3,440 | -0.39% | 47.1만 |
|---|
| 2026.05.05 | ₩3,400 | ₩3,500 | ₩3,388 | ₩3,440 | +1.18% | 36.1만 |
|---|
| 2026.05.04 | ₩3,145 | ₩3,406 | ₩3,145 | ₩3,360 | +6.81% | 44.8만 |
|---|
| 2026.05.01 | ₩3,119 | ₩3,192 | ₩3,058 | ₩3,159 | +1.29% | 42만 |
|---|
| 2026.04.30 | ₩3,065 | ₩3,259 | ₩2,878 | ₩3,172 | +3.49% | 71.3만 |
|---|
| 2026.04.29 | ₩3,159 | ₩3,188 | ₩3,038 | ₩3,078 | -2.54% | 36.9만 |
|---|
| 2026.04.28 | ₩3,145 | ₩3,239 | ₩3,145 | ₩3,199 | +1.70% | 29.7만 |
|---|
| 2026.04.27 | ₩3,226 | ₩3,299 | ₩3,119 | ₩3,145 | -2.49% | 59.3만 |
|---|
| 2026.04.24 | ₩3,239 | ₩3,386 | ₩3,159 | ₩3,226 | -0.41% | 32.1만 |
|---|
| 2026.04.23 | ₩3,373 | ₩3,373 | ₩3,179 | ₩3,252 | -3.57% | 30.3만 |
|---|
| 2026.04.22 | ₩3,319 | ₩3,614 | ₩3,172 | ₩3,279 | -1.21% | 142.1만 |
|---|
| 2026.04.21 | ₩3,614 | ₩3,654 | ₩3,279 | ₩3,293 | -8.89% | 29.9만 |
|---|
| 2026.04.20 | ₩3,426 | ₩3,666 | ₩3,426 | ₩3,621 | +5.66% | 32.5만 |
|---|
| 2026.04.17 | ₩3,507 | ₩3,507 | ₩3,333 | ₩3,440 | -1.91% | 34.3만 |
|---|
| 2026.04.16 | ₩3,373 | ₩3,567 | ₩3,306 | ₩3,413 | +1.19% | 56.1만 |
|---|
| 2026.04.15 | ₩3,386 | ₩3,493 | ₩3,339 | ₩3,453 | +1.98% | 53.8만 |
|---|
| 2026.04.14 | ₩3,145 | ₩3,273 | ₩3,132 | ₩3,226 | +2.55% | 39.4만 |
|---|
| 2026.04.13 | ₩3,266 | ₩3,266 | ₩3,045 | ₩3,119 | -4.51% | 36.2만 |
|---|
| 2026.04.10 | ₩3,212 | ₩3,386 | ₩3,212 | ₩3,279 | +2.08% | 57.3만 |
|---|
| 2026.04.09 | ₩3,186 | ₩3,232 | ₩3,132 | ₩3,212 | +0.84% | 27.1만 |
|---|
| 2026.04.08 | ₩3,453 | ₩3,480 | ₩3,192 | ₩3,239 | -6.20% | 34만 |
|---|
| 2026.04.07 | ₩3,132 | ₩3,333 | ₩3,078 | ₩3,306 | +5.56% | 56.2만 |
|---|
| 2026.04.06 | ₩3,226 | ₩3,333 | ₩3,112 | ₩3,139 | -2.70% | 58.2만 |
|---|
| 2026.04.02 | ₩3,279 | ₩3,373 | ₩2,844 | ₩3,226 | -1.63% | 131.7만 |
|---|
| 2026.04.01 | ₩2,918 | ₩3,527 | ₩2,891 | ₩3,386 | +16.06% | 330.4만 |
|---|
| 2026.03.31 | ₩2,717 | ₩2,931 | ₩2,717 | ₩2,878 | +5.91% | 35.2만 |
|---|
| 2026.03.30 | ₩2,704 | ₩2,744 | ₩2,610 | ₩2,704 | 0.00% | 38.4만 |
|---|
| 2026.03.27 | ₩2,797 | ₩2,878 | ₩2,650 | ₩2,677 | -4.31% | 46.7만 |
|---|
| 2026.03.26 | ₩2,717 | ₩2,904 | ₩2,717 | ₩2,838 | +4.43% | 38.8만 |
|---|
| 2026.03.25 | ₩2,838 | ₩2,971 | ₩2,838 | ₩2,904 | +2.36% | 58.9만 |
|---|
| 2026.03.24 | ₩2,637 | ₩2,864 | ₩2,637 | ₩2,784 | +5.58% | 59.4만 |
|---|
| 2026.03.23 | ₩2,824 | ₩2,891 | ₩2,724 | ₩2,757 | -2.37% | 40.9만 |
|---|
| 2026.03.20 | ₩2,757 | ₩2,811 | ₩2,684 | ₩2,744 | -0.49% | 192.5만 |
|---|
| 2026.03.19 | ₩2,677 | ₩2,817 | ₩2,623 | ₩2,757 | +3.00% | 38만 |
|---|
| 2026.03.18 | ₩2,931 | ₩2,951 | ₩2,684 | ₩2,744 | -6.39% | 55.9만 |
|---|
| 2026.03.17 | ₩2,971 | ₩3,052 | ₩2,903 | ₩2,985 | +0.45% | 51.6만 |
|---|
| 2026.03.16 | ₩3,065 | ₩3,065 | ₩2,931 | ₩2,958 | -3.49% | 37.2만 |
|---|
| 2026.03.13 | ₩2,998 | ₩3,112 | ₩2,858 | ₩2,945 | -1.79% | 64.9만 |
|---|
| 2026.03.12 | ₩2,945 | ₩3,105 | ₩2,945 | ₩2,985 | +1.36% | 62.4만 |
|---|
| 2026.03.11 | ₩3,145 | ₩3,179 | ₩2,958 | ₩3,105 | -1.28% | 81.3만 |
|---|
| 2026.03.10 | ₩3,199 | ₩3,547 | ₩3,172 | ₩3,186 | -0.42% | 182.3만 |
|---|
| 2026.03.09 | ₩2,597 | ₩2,951 | ₩2,597 | ₩2,931 | +12.89% | 93.9만 |
|---|
| 2026.03.06 | ₩2,597 | ₩2,717 | ₩2,530 | ₩2,677 | +3.09% | 68.4만 |
|---|
| 2026.03.05 | ₩2,878 | ₩2,878 | ₩2,590 | ₩2,650 | -7.91% | 110만 |
|---|
| 2026.03.04 | ₩2,958 | ₩2,958 | ₩2,784 | ₩2,878 | -2.71% | 73.4만 |
|---|
| 2026.03.03 | ₩2,904 | ₩2,904 | ₩2,751 | ₩2,824 | -2.76% | 64.7만 |
|---|
| 2026.03.02 | ₩3,172 | ₩3,172 | ₩2,730 | ₩2,958 | -6.75% | 199.2만 |
|---|
| 2026.02.27 | ₩3,360 | ₩3,385 | ₩3,099 | ₩3,252 | -3.19% | 133.8만 |
|---|
| 2026.02.26 | ₩2,838 | ₩3,440 | ₩2,771 | ₩3,426 | +20.75% | 131.1만 |
|---|
| 2026.02.25 | ₩2,945 | ₩3,246 | ₩2,925 | ₩3,199 | +8.64% | 99.3만 |
|---|
| 2026.02.24 | ₩2,811 | ₩2,978 | ₩2,757 | ₩2,931 | +4.29% | 52.9만 |
|---|
| 2026.02.23 | ₩2,650 | ₩2,838 | ₩2,583 | ₩2,811 | +6.06% | 84.1만 |
|---|
| 2026.02.20 | ₩2,637 | ₩2,717 | ₩2,583 | ₩2,664 | +1.02% | 48.6만 |
|---|
| 2026.02.19 | ₩2,650 | ₩2,730 | ₩2,597 | ₩2,690 | +1.52% | 56.4만 |
|---|
| 2026.02.18 | ₩2,664 | ₩2,730 | ₩2,603 | ₩2,650 | -0.50% | 51.9만 |
|---|
| 2026.02.17 | ₩2,516 | ₩2,677 | ₩2,490 | ₩2,637 | +4.79% | 66.9만 |
|---|
| 2026.02.13 | ₩2,543 | ₩2,710 | ₩2,463 | ₩2,503 | -1.58% | 123.8만 |
|---|
| 2026.02.12 | ₩2,583 | ₩2,650 | ₩2,516 | ₩2,543 | -1.55% | 132만 |
|---|
| 2026.02.11 | ₩2,623 | ₩2,637 | ₩2,490 | ₩2,570 | -2.04% | 59.1만 |
|---|
| 2026.02.10 | ₩2,650 | ₩2,650 | ₩2,530 | ₩2,610 | -1.52% | 92.9만 |
|---|
| 2026.02.09 | ₩2,543 | ₩2,670 | ₩2,523 | ₩2,623 | +3.16% | 43.8만 |
|---|
| 2026.02.06 | ₩2,449 | ₩2,623 | ₩2,449 | ₩2,623 | +7.10% | 116.1만 |
|---|
| 2026.02.05 | ₩2,423 | ₩2,543 | ₩2,336 | ₩2,436 | +0.55% | 166.6만 |
|---|
| 2026.02.04 | ₩2,623 | ₩2,643 | ₩2,503 | ₩2,583 | -1.53% | 72.3만 |
|---|
| 2026.02.03 | ₩2,650 | ₩2,744 | ₩2,523 | ₩2,583 | -2.53% | 78.9만 |
|---|
| 2026.02.02 | ₩2,503 | ₩2,717 | ₩2,463 | ₩2,664 | +6.42% | 85.1만 |
|---|
| 2026.01.30 | ₩2,503 | ₩2,543 | ₩2,423 | ₩2,530 | +1.07% | 120.5만 |
|---|
| 2026.01.29 | ₩2,583 | ₩2,597 | ₩2,543 | ₩2,556 | -1.04% | 47만 |
|---|
| 2026.01.28 | ₩2,623 | ₩2,630 | ₩2,476 | ₩2,556 | -2.55% | 77.8만 |
|---|
| 2026.01.27 | ₩2,610 | ₩2,650 | ₩2,556 | ₩2,610 | 0.00% | 22.7만 |
|---|
| 2026.01.26 | ₩2,583 | ₩2,677 | ₩2,543 | ₩2,583 | 0.00% | 77.4만 |
|---|
| 2026.01.23 | ₩2,530 | ₩2,597 | ₩2,516 | ₩2,597 | +2.65% | 67.2만 |
|---|
| 2026.01.22 | ₩2,506 | ₩2,670 | ₩2,506 | ₩2,570 | +2.56% | 51.7만 |
|---|
| 2026.01.21 | ₩2,436 | ₩2,583 | ₩2,416 | ₩2,570 | +5.49% | 69.2만 |
|---|
| 2026.01.20 | ₩2,423 | ₩2,490 | ₩2,362 | ₩2,449 | +1.10% | 118.1만 |
|---|
| 2026.01.16 | ₩2,409 | ₩2,650 | ₩2,382 | ₩2,463 | +2.22% | 120.7만 |
|---|
| 2026.01.15 | ₩2,396 | ₩2,469 | ₩2,329 | ₩2,436 | +1.68% | 210.6만 |
|---|
| 2026.01.14 | ₩2,570 | ₩2,583 | ₩2,463 | ₩2,476 | -3.65% | 128.7만 |
|---|
| 2026.01.13 | ₩2,476 | ₩2,590 | ₩2,409 | ₩2,570 | +3.78% | 73.9만 |
|---|
| 2026.01.12 | ₩2,463 | ₩2,476 | ₩2,289 | ₩2,463 | 0.00% | 127.2만 |
|---|
| 2026.01.09 | ₩2,396 | ₩2,503 | ₩2,356 | ₩2,490 | +3.91% | 133만 |
|---|
| 2026.01.08 | ₩2,275 | ₩2,396 | ₩2,263 | ₩2,369 | +4.12% | 100.2만 |
|---|
| 2026.01.07 | ₩2,289 | ₩2,362 | ₩2,255 | ₩2,356 | +2.92% | 125.9만 |
|---|
| 2026.01.06 | ₩2,115 | ₩2,282 | ₩2,081 | ₩2,262 | +6.96% | 142.1만 |
|---|
| 2026.01.05 | ₩2,021 | ₩2,142 | ₩2,021 | ₩2,142 | +5.96% | 136.9만 |
|---|
| 2026.01.02 | ₩2,101 | ₩2,168 | ₩2,008 | ₩2,048 | -2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩2,021 | ₩2,115 | ₩2,014 | ₩2,088 | +3.31% | 76.9만 |
|---|
| 2025.12.30 | ₩2,034 | ₩2,061 | ₩1,994 | ₩2,034 | 0.00% | 67.6만 |
|---|
| 2025.12.29 | ₩1,927 | ₩2,048 | ₩1,927 | ₩2,034 | +5.56% | 157.6만 |
|---|
| 2025.12.26 | ₩1,927 | ₩1,974 | ₩1,878 | ₩1,941 | +0.69% | 64만 |
|---|
| 2025.12.24 | ₩1,901 | ₩1,968 | ₩1,901 | ₩1,941 | +2.11% | 40.1만 |
|---|
| 2025.12.23 | ₩1,901 | ₩1,968 | ₩1,874 | ₩1,887 | -0.70% | 109.6만 |
|---|
| 2025.12.22 | ₩1,874 | ₩1,994 | ₩1,874 | ₩1,941 | +3.57% | 111.3만 |
|---|
| 2025.12.19 | ₩1,834 | ₩1,941 | ₩1,807 | ₩1,874 | +2.19% | 300.5만 |
|---|
| 2025.12.18 | ₩1,820 | ₩1,941 | ₩1,799 | ₩1,860 | +2.21% | 129.7만 |
|---|
| 2025.12.17 | ₩1,860 | ₩1,894 | ₩1,787 | ₩1,807 | -2.88% | 64.1만 |
|---|
| 2025.12.16 | ₩1,860 | ₩1,941 | ₩1,807 | ₩1,860 | 0.00% | 85.4만 |
|---|
| 2025.12.15 | ₩2,034 | ₩2,034 | ₩1,901 | ₩1,901 | -6.58% | 122만 |
|---|
| 2025.12.12 | ₩1,954 | ₩2,061 | ₩1,889 | ₩1,994 | +2.05% | 147.4만 |
|---|
| 2025.12.11 | ₩1,753 | ₩2,061 | ₩1,727 | ₩1,954 | +11.45% | 500.2만 |
|---|
| 2025.12.10 | ₩1,700 | ₩1,753 | ₩1,680 | ₩1,740 | +2.36% | 97.8만 |
|---|
| 2025.12.09 | ₩1,633 | ₩1,727 | ₩1,579 | ₩1,713 | +4.92% | 235.3만 |
|---|
| 2025.12.08 | ₩1,660 | ₩1,700 | ₩1,606 | ₩1,633 | -1.61% | 164.3만 |
|---|
| 2025.12.05 | ₩1,620 | ₩1,686 | ₩1,593 | ₩1,633 | +0.83% | 135.5만 |
|---|
| 2025.12.04 | ₩1,499 | ₩1,673 | ₩1,486 | ₩1,620 | +8.04% | 278.8만 |
|---|
| 2025.12.03 | ₩1,526 | ₩1,549 | ₩1,459 | ₩1,526 | 0.00% | 241.7만 |
|---|
| 2025.12.02 | ₩1,646 | ₩1,660 | ₩1,512 | ₩1,526 | -7.32% | 139.8만 |
|---|
| 2025.12.01 | ₩1,740 | ₩1,767 | ₩1,626 | ₩1,646 | -5.38% | 121.6만 |
|---|
| 2025.11.28 | ₩1,820 | ₩1,820 | ₩1,740 | ₩1,780 | -2.21% | 57만 |
|---|
| 2025.11.26 | ₩1,700 | ₩1,860 | ₩1,700 | ₩1,807 | +6.30% | 133.9만 |
|---|
| 2025.11.25 | ₩1,713 | ₩1,794 | ₩1,686 | ₩1,713 | 0.00% | 82.2만 |
|---|
| 2025.11.24 | ₩1,686 | ₩1,740 | ₩1,686 | ₩1,713 | +1.59% | 135.9만 |
|---|
| 2025.11.21 | ₩1,606 | ₩1,720 | ₩1,593 | ₩1,660 | +3.33% | 106.6만 |
|---|
| 2025.11.20 | ₩1,686 | ₩1,807 | ₩1,593 | ₩1,606 | -4.76% | 211.4만 |
|---|
| 2025.11.19 | ₩1,713 | ₩1,807 | ₩1,620 | ₩1,633 | -4.69% | 153만 |
|---|
| 2025.11.18 | ₩1,660 | ₩1,780 | ₩1,620 | ₩1,700 | +2.42% | 170.9만 |
|---|
| 2025.11.17 | ₩1,593 | ₩1,733 | ₩1,553 | ₩1,660 | +4.20% | 161.6만 |
|---|
| 2025.11.14 | ₩1,646 | ₩1,733 | ₩1,620 | ₩1,660 | +0.81% | 164.8만 |
|---|
| 2025.11.13 | ₩1,767 | ₩1,820 | ₩1,599 | ₩1,606 | -9.09% | 259.7만 |
|---|
| 2025.11.12 | ₩1,794 | ₩1,921 | ₩1,740 | ₩1,794 | 0.00% | 270.1만 |
|---|
| 2025.11.11 | ₩1,740 | ₩1,854 | ₩1,740 | ₩1,820 | +4.62% | 134.4만 |
|---|
| 2025.11.10 | ₩1,700 | ₩1,886 | ₩1,686 | ₩1,753 | +3.15% | 171.2만 |
|---|
| 2025.11.07 | ₩1,700 | ₩1,727 | ₩1,566 | ₩1,713 | +0.79% | 197.7만 |
|---|
| 2025.11.06 | ₩1,673 | ₩1,787 | ₩1,633 | ₩1,740 | +4.00% | 236.3만 |
|---|
| 2025.11.05 | ₩1,767 | ₩1,780 | ₩1,673 | ₩1,680 | -4.92% | 177.2만 |
|---|
| 2025.11.04 | ₩1,874 | ₩1,921 | ₩1,727 | ₩1,767 | -5.71% | 268.8만 |
|---|
| 2025.11.03 | ₩1,954 | ₩2,008 | ₩1,860 | ₩1,927 | -1.37% | 164.3만 |
|---|
| 2025.10.31 | ₩2,034 | ₩2,088 | ₩1,874 | ₩1,968 | -3.29% | 442.1만 |
|---|
| 2025.10.30 | ₩2,075 | ₩2,215 | ₩2,008 | ₩2,034 | -1.94% | 258.1만 |
|---|
| 2025.10.29 | ₩2,021 | ₩2,249 | ₩1,994 | ₩2,075 | +2.65% | 682.4만 |
|---|
| 2025.10.28 | ₩1,981 | ₩2,068 | ₩1,934 | ₩2,008 | +1.35% | 388.2만 |
|---|
| 2025.10.27 | ₩2,061 | ₩2,142 | ₩2,008 | ₩2,008 | -2.60% | 372.7만 |
|---|
| 2025.10.24 | ₩1,968 | ₩2,055 | ₩1,780 | ₩2,008 | +2.04% | 663.8만 |
|---|
| 2025.10.23 | ₩2,155 | ₩2,249 | ₩1,954 | ₩1,968 | -8.70% | 762.1만 |
|---|
| 2025.10.22 | ₩2,061 | ₩2,309 | ₩1,994 | ₩2,155 | +4.55% | 4899.3만 |
|---|
| 2025.10.21 | ₩4,310 | ₩4,377 | ₩4,136 | ₩4,296 | -0.31% | 447.1만 |
|---|
| 2025.10.20 | ₩4,082 | ₩4,464 | ₩4,056 | ₩4,430 | +8.52% | 116.6만 |
|---|
| 2025.10.17 | ₩4,230 | ₩4,457 | ₩4,056 | ₩4,069 | -3.80% | 104.3만 |
|---|
| 2025.10.16 | ₩4,310 | ₩4,551 | ₩4,223 | ₩4,310 | 0.00% | 175.7만 |
|---|
| 2025.10.15 | ₩3,882 | ₩4,323 | ₩3,855 | ₩4,270 | +10.00% | 172.4만 |
|---|
| 2025.10.14 | ₩4,015 | ₩4,104 | ₩3,841 | ₩4,002 | -0.33% | 98.8만 |
|---|
| 2025.10.13 | ₩4,015 | ₩4,109 | ₩3,888 | ₩4,069 | +1.33% | 116.4만 |
|---|
| 2025.10.10 | ₩4,276 | ₩4,337 | ₩4,015 | ₩4,042 | -5.48% | 86.6만 |
|---|