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 | ₩2,696 | ₩2,877 | ₩2,683 | ₩2,790 | +3.48% | 309.7만 |
| 2026.10.08 | ₩2,548 | ₩2,763 | ₩2,522 | ₩2,709 | +6.32% | 645만 |
| 2026.10.07 | ₩2,388 | ₩2,575 | ₩2,320 | ₩2,575 | +7.87% | 396.4만 |
| 2026.10.06 | ₩2,790 | ₩2,991 | ₩2,347 | ₩2,428 | -12.98% | 1017.7만 |
| 2026.10.05 | ₩3,655 | ₩3,662 | ₩2,629 | ₩2,669 | -26.97% | 8998.4만 |
| 2026.10.02 | ₩2,535 | ₩2,636 | ₩2,414 | ₩2,428 | -4.23% | 116.5만 |
| 2026.10.01 | ₩2,441 | ₩2,562 | ₩2,421 | ₩2,495 | +2.20% | 77.5만 |
| 2026.09.30 | ₩2,522 | ₩2,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,481 |
| -1.60% |
| 79.3만 |
| 2026.09.29 | ₩2,616 | ₩2,616 | ₩2,495 | ₩2,508 | -4.10% | 96.1만 |
|---|
| 2026.09.28 | ₩2,575 | ₩2,622 | ₩2,495 | ₩2,575 | 0.00% | 71.3만 |
|---|
| 2026.09.25 | ₩2,575 | ₩2,750 | ₩2,548 | ₩2,616 | +1.56% | 102.5만 |
|---|
| 2026.09.24 | ₩2,709 | ₩2,750 | ₩2,555 | ₩2,575 | -4.95% | 84.9만 |
|---|
| 2026.09.23 | ₩2,683 | ₩2,709 | ₩2,616 | ₩2,709 | +1.00% | 118.3만 |
|---|
| 2026.09.22 | ₩2,642 | ₩2,730 | ₩2,589 | ₩2,696 | +2.03% | 146.4만 |
|---|
| 2026.09.21 | ₩2,548 | ₩2,609 | ₩2,481 | ₩2,589 | +1.58% | 128.1만 |
|---|
| 2026.09.18 | ₩2,481 | ₩2,562 | ₩2,401 | ₩2,562 | +3.24% | 211.9만 |
|---|
| 2026.09.17 | ₩2,629 | ₩2,642 | ₩2,455 | ₩2,481 | -5.61% | 93.1만 |
|---|
| 2026.09.16 | ₩2,763 | ₩2,763 | ₩2,562 | ₩2,582 | -6.55% | 62.2만 |
|---|
| 2026.09.15 | ₩2,937 | ₩2,963 | ₩2,663 | ₩2,730 | -7.08% | 71.6만 |
|---|
| 2026.09.14 | ₩2,884 | ₩2,984 | ₩2,810 | ₩2,964 | +2.79% | 246.8만 |
|---|
| 2026.09.11 | ₩2,911 | ₩2,978 | ₩2,709 | ₩2,870 | -1.38% | 469.9만 |
|---|
| 2026.09.10 | ₩2,978 | ₩3,005 | ₩2,683 | ₩2,870 | -3.60% | 378.1만 |
|---|
| 2026.09.09 | ₩3,313 | ₩3,313 | ₩3,018 | ₩3,045 | -8.10% | 50.6만 |
|---|
| 2026.09.08 | ₩3,192 | ₩3,501 | ₩3,125 | ₩3,313 | +3.78% | 91.6만 |
|---|
| 2026.09.04 | ₩3,380 | ₩3,454 | ₩3,273 | ₩3,300 | -2.38% | 49.7만 |
|---|
| 2026.09.03 | ₩3,622 | ₩3,689 | ₩3,266 | ₩3,367 | -7.04% | 279.2만 |
|---|
| 2026.09.02 | ₩3,219 | ₩3,702 | ₩3,219 | ₩3,648 | +13.33% | 166.7만 |
|---|
| 2026.09.01 | ₩3,005 | ₩3,334 | ₩2,978 | ₩3,219 | +7.14% | 48.2만 |
|---|
| 2026.08.31 | ₩3,112 | ₩3,152 | ₩2,991 | ₩3,031 | -2.59% | 61만 |
|---|
| 2026.08.28 | ₩3,206 | ₩3,273 | ₩3,105 | ₩3,139 | -2.09% | 54.2만 |
|---|
| 2026.08.27 | ₩3,273 | ₩3,353 | ₩3,206 | ₩3,206 | -2.05% | 70.7만 |
|---|
| 2026.08.26 | ₩3,192 | ₩3,373 | ₩3,031 | ₩3,300 | +3.36% | 99.6만 |
|---|
| 2026.08.25 | ₩3,112 | ₩3,293 | ₩3,058 | ₩3,165 | +1.72% | 55.7만 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,306 | ₩3,072 | ₩3,085 | -2.54% | 73.8만 |
|---|
| 2026.08.21 | ₩3,058 | ₩3,179 | ₩2,951 | ₩3,165 | +3.51% | 72.8만 |
|---|
| 2026.08.20 | ₩3,219 | ₩3,300 | ₩2,931 | ₩3,031 | -5.83% | 66.2만 |
|---|
| 2026.08.19 | ₩3,011 | ₩3,387 | ₩2,891 | ₩3,259 | +8.24% | 375.6만 |
|---|
| 2026.08.18 | ₩2,736 | ₩3,085 | ₩2,736 | ₩2,964 | +8.33% | 477.4만 |
|---|
| 2026.08.17 | ₩2,562 | ₩2,803 | ₩2,548 | ₩2,750 | +7.33% | 91.4만 |
|---|
| 2026.08.14 | ₩2,736 | ₩2,777 | ₩2,609 | ₩2,629 | -3.92% | 64.9만 |
|---|
| 2026.08.13 | ₩2,884 | ₩2,884 | ₩2,656 | ₩2,736 | -5.12% | 129.5만 |
|---|
| 2026.08.12 | ₩2,763 | ₩2,917 | ₩2,709 | ₩2,884 | +4.37% | 78.6만 |
|---|
| 2026.08.11 | ₩2,253 | ₩2,856 | ₩2,213 | ₩2,803 | +24.40% | 554.3만 |
|---|
| 2026.08.10 | ₩2,374 | ₩2,388 | ₩2,146 | ₩2,267 | -4.52% | 80.6만 |
|---|
| 2026.08.07 | ₩2,468 | ₩2,683 | ₩2,334 | ₩2,388 | -3.26% | 124.7만 |
|---|
| 2026.08.06 | ₩1,999 | ₩2,730 | ₩1,988 | ₩2,455 | +22.82% | 570.4만 |
|---|
| 2026.08.05 | ₩2,092 | ₩2,106 | ₩1,958 | ₩1,999 | -4.49% | 39.2만 |
|---|
| 2026.08.04 | ₩2,025 | ₩2,160 | ₩2,025 | ₩2,066 | +1.99% | 40.7만 |
|---|
| 2026.08.03 | ₩2,025 | ₩2,066 | ₩1,952 | ₩2,025 | 0.00% | 36만 |
|---|
| 2026.07.31 | ₩2,173 | ₩2,173 | ₩1,992 | ₩2,025 | -6.79% | 54.8만 |
|---|
| 2026.07.30 | ₩2,039 | ₩2,240 | ₩2,025 | ₩2,173 | +6.58% | 45.3만 |
|---|
| 2026.07.29 | ₩2,025 | ₩2,099 | ₩1,999 | ₩2,039 | +0.66% | 30.8만 |
|---|
| 2026.07.28 | ₩2,025 | ₩2,066 | ₩1,978 | ₩2,039 | +0.66% | 34.3만 |
|---|
| 2026.07.27 | ₩1,999 | ₩2,113 | ₩1,972 | ₩2,025 | +1.34% | 22.9만 |
|---|
| 2026.07.24 | ₩2,012 | ₩2,019 | ₩1,952 | ₩1,985 | -1.33% | 32.5만 |
|---|
| 2026.07.23 | ₩1,985 | ₩2,072 | ₩1,972 | ₩1,999 | +0.68% | 60.7만 |
|---|
| 2026.07.22 | ₩2,052 | ₩2,059 | ₩1,999 | ₩2,052 | 0.00% | 33.3만 |
|---|
| 2026.07.21 | ₩1,905 | ₩2,079 | ₩1,905 | ₩2,066 | +8.45% | 50만 |
|---|
| 2026.07.20 | ₩1,999 | ₩2,012 | ₩1,898 | ₩1,918 | -4.03% | 46.4만 |
|---|
| 2026.07.17 | ₩1,918 | ₩2,037 | ₩1,905 | ₩2,012 | +4.90% | 50만 |
|---|
| 2026.07.16 | ₩1,878 | ₩2,012 | ₩1,864 | ₩1,972 | +5.00% | 71.4만 |
|---|
| 2026.07.15 | ₩1,864 | ₩2,052 | ₩1,838 | ₩2,012 | +7.91% | 72만 |
|---|
| 2026.07.14 | ₩2,052 | ₩2,052 | ₩1,838 | ₩1,864 | -9.15% | 53만 |
|---|
| 2026.07.13 | ₩2,146 | ₩2,160 | ₩2,005 | ₩2,025 | -5.63% | 77.6만 |
|---|
| 2026.07.10 | ₩2,186 | ₩2,227 | ₩1,978 | ₩2,160 | -1.23% | 59.7만 |
|---|
| 2026.07.09 | ₩2,455 | ₩2,495 | ₩2,146 | ₩2,193 | -10.66% | 58.9만 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,602 | ₩2,421 | ₩2,455 | -3.68% | 64.4만 |
|---|
| 2026.07.07 | ₩2,642 | ₩2,642 | ₩2,488 | ₩2,589 | -2.03% | 41.6만 |
|---|
| 2026.07.06 | ₩2,763 | ₩2,770 | ₩2,582 | ₩2,602 | -5.83% | 58.9만 |
|---|
| 2026.07.02 | ₩2,709 | ₩2,877 | ₩2,676 | ₩2,763 | +1.98% | 39.4만 |
|---|
| 2026.07.01 | ₩2,669 | ₩2,777 | ₩2,622 | ₩2,696 | +1.01% | 36.9만 |
|---|
| 2026.06.30 | ₩2,817 | ₩2,864 | ₩2,656 | ₩2,696 | -4.29% | 60.9만 |
|---|
| 2026.06.29 | ₩2,522 | ₩2,803 | ₩2,374 | ₩2,790 | +10.64% | 54.4만 |
|---|
| 2026.06.26 | ₩2,468 | ₩2,622 | ₩2,468 | ₩2,495 | +1.09% | 384.5만 |
|---|
| 2026.06.25 | ₩2,401 | ₩2,709 | ₩2,341 | ₩2,481 | +3.35% | 282.8만 |
|---|
| 2026.06.24 | ₩2,388 | ₩2,508 | ₩2,388 | ₩2,401 | +0.56% | 51만 |
|---|
| 2026.06.23 | ₩2,347 | ₩2,508 | ₩2,307 | ₩2,455 | +4.57% | 85.4만 |
|---|
| 2026.06.22 | ₩2,361 | ₩2,575 | ₩2,300 | ₩2,388 | +1.14% | 159.3만 |
|---|
| 2026.06.18 | ₩2,119 | ₩2,374 | ₩2,099 | ₩2,347 | +10.76% | 110.8만 |
|---|
| 2026.06.17 | ₩2,079 | ₩2,146 | ₩2,052 | ₩2,092 | +0.65% | 49.6만 |
|---|
| 2026.06.16 | ₩1,972 | ₩2,079 | ₩1,891 | ₩2,066 | +4.76% | 71.2만 |
|---|
| 2026.06.15 | ₩2,092 | ₩2,139 | ₩1,958 | ₩1,985 | -5.13% | 63만 |
|---|
| 2026.06.12 | ₩2,119 | ₩2,153 | ₩2,052 | ₩2,052 | -3.16% | 26.4만 |
|---|
| 2026.06.11 | ₩2,039 | ₩2,334 | ₩1,992 | ₩2,106 | +3.29% | 42.8만 |
|---|
| 2026.06.10 | ₩2,267 | ₩2,267 | ₩1,992 | ₩2,039 | -10.06% | 42.9만 |
|---|
| 2026.06.09 | ₩2,200 | ₩2,253 | ₩2,126 | ₩2,186 | -0.61% | 44만 |
|---|
| 2026.06.08 | ₩2,213 | ₩2,233 | ₩2,106 | ₩2,200 | -0.61% | 66.8만 |
|---|
| 2026.06.05 | ₩2,428 | ₩2,468 | ₩2,180 | ₩2,193 | -9.67% | 36.4만 |
|---|
| 2026.06.04 | ₩2,401 | ₩2,569 | ₩2,401 | ₩2,428 | +1.12% | 44.9만 |
|---|
| 2026.06.03 | ₩2,602 | ₩2,602 | ₩2,287 | ₩2,381 | -8.51% | 169.2만 |
|---|
| 2026.06.02 | ₩2,736 | ₩2,777 | ₩2,575 | ₩2,616 | -4.41% | 156.1만 |
|---|
| 2026.06.01 | ₩2,897 | ₩2,897 | ₩2,777 | ₩2,777 | -4.17% | 70.6만 |
|---|
| 2026.05.29 | ₩2,884 | ₩3,018 | ₩2,750 | ₩2,897 | +0.47% | 99.3만 |
|---|
| 2026.05.28 | ₩2,964 | ₩3,005 | ₩2,817 | ₩2,884 | -2.71% | 130만 |
|---|
| 2026.05.27 | ₩2,951 | ₩3,058 | ₩2,911 | ₩2,964 | +0.45% | 46.2만 |
|---|
| 2026.05.26 | ₩2,964 | ₩3,112 | ₩2,844 | ₩2,937 | -0.90% | 48.1만 |
|---|
| 2026.05.22 | ₩2,978 | ₩3,045 | ₩2,911 | ₩2,964 | -0.45% | 32.8만 |
|---|
| 2026.05.21 | ₩2,830 | ₩3,005 | ₩2,696 | ₩2,964 | +4.74% | 93만 |
|---|
| 2026.05.20 | ₩2,830 | ₩2,998 | ₩2,830 | ₩2,844 | +0.47% | 89.9만 |
|---|
| 2026.05.19 | ₩2,817 | ₩2,897 | ₩2,708 | ₩2,830 | +0.48% | 79만 |
|---|
| 2026.05.18 | ₩2,857 | ₩2,924 | ₩2,743 | ₩2,844 | -0.47% | 81.5만 |
|---|
| 2026.05.15 | ₩3,005 | ₩3,072 | ₩2,870 | ₩2,897 | -3.57% | 110.5만 |
|---|
| 2026.05.14 | ₩3,005 | ₩3,179 | ₩2,947 | ₩3,085 | +2.68% | 78.3만 |
|---|
| 2026.05.13 | ₩2,844 | ₩2,958 | ₩2,803 | ₩2,884 | +1.42% | 45.9만 |
|---|
| 2026.05.12 | ₩2,723 | ₩2,958 | ₩2,723 | ₩2,897 | +6.40% | 43.7만 |
|---|
| 2026.05.11 | ₩2,817 | ₩2,951 | ₩2,689 | ₩2,750 | -2.38% | 38.9만 |
|---|
| 2026.05.08 | ₩2,844 | ₩3,125 | ₩2,807 | ₩2,817 | -0.94% | 72.1만 |
|---|
| 2026.05.07 | ₩3,434 | ₩3,434 | ₩3,235 | ₩3,273 | -4.69% | 27.7만 |
|---|
| 2026.05.06 | ₩3,461 | ₩3,622 | ₩3,440 | ₩3,447 | -0.39% | 47.1만 |
|---|
| 2026.05.05 | ₩3,407 | ₩3,508 | ₩3,395 | ₩3,447 | +1.18% | 36.1만 |
|---|
| 2026.05.04 | ₩3,152 | ₩3,414 | ₩3,152 | ₩3,367 | +6.81% | 44.8만 |
|---|
| 2026.05.01 | ₩3,125 | ₩3,199 | ₩3,065 | ₩3,165 | +1.29% | 42만 |
|---|
| 2026.04.30 | ₩3,072 | ₩3,266 | ₩2,884 | ₩3,179 | +3.49% | 71.3만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,195 | ₩3,045 | ₩3,085 | -2.54% | 36.9만 |
|---|
| 2026.04.28 | ₩3,152 | ₩3,246 | ₩3,152 | ₩3,206 | +1.70% | 29.7만 |
|---|
| 2026.04.27 | ₩3,233 | ₩3,306 | ₩3,125 | ₩3,152 | -2.49% | 59.3만 |
|---|
| 2026.04.24 | ₩3,246 | ₩3,394 | ₩3,165 | ₩3,233 | -0.41% | 32.1만 |
|---|
| 2026.04.23 | ₩3,380 | ₩3,380 | ₩3,186 | ₩3,259 | -3.57% | 30.3만 |
|---|
| 2026.04.22 | ₩3,326 | ₩3,622 | ₩3,179 | ₩3,286 | -1.21% | 142.1만 |
|---|
| 2026.04.21 | ₩3,622 | ₩3,662 | ₩3,286 | ₩3,300 | -8.89% | 29.9만 |
|---|
| 2026.04.20 | ₩3,434 | ₩3,674 | ₩3,434 | ₩3,628 | +5.66% | 32.5만 |
|---|
| 2026.04.17 | ₩3,514 | ₩3,514 | ₩3,340 | ₩3,447 | -1.91% | 34.3만 |
|---|
| 2026.04.16 | ₩3,380 | ₩3,575 | ₩3,313 | ₩3,420 | +1.19% | 56.1만 |
|---|
| 2026.04.15 | ₩3,394 | ₩3,501 | ₩3,347 | ₩3,461 | +1.98% | 53.8만 |
|---|
| 2026.04.14 | ₩3,152 | ₩3,280 | ₩3,139 | ₩3,233 | +2.55% | 39.4만 |
|---|
| 2026.04.13 | ₩3,273 | ₩3,273 | ₩3,051 | ₩3,125 | -4.51% | 36.2만 |
|---|
| 2026.04.10 | ₩3,219 | ₩3,394 | ₩3,219 | ₩3,286 | +2.08% | 57.3만 |
|---|
| 2026.04.09 | ₩3,192 | ₩3,239 | ₩3,139 | ₩3,219 | +0.84% | 27.1만 |
|---|
| 2026.04.08 | ₩3,461 | ₩3,487 | ₩3,199 | ₩3,246 | -6.20% | 34만 |
|---|
| 2026.04.07 | ₩3,139 | ₩3,340 | ₩3,085 | ₩3,313 | +5.56% | 56.2만 |
|---|
| 2026.04.06 | ₩3,233 | ₩3,340 | ₩3,119 | ₩3,145 | -2.70% | 58.2만 |
|---|
| 2026.04.02 | ₩3,286 | ₩3,380 | ₩2,850 | ₩3,233 | -1.63% | 131.7만 |
|---|
| 2026.04.01 | ₩2,924 | ₩3,534 | ₩2,897 | ₩3,394 | +16.06% | 330.4만 |
|---|
| 2026.03.31 | ₩2,723 | ₩2,937 | ₩2,723 | ₩2,884 | +5.91% | 35.2만 |
|---|
| 2026.03.30 | ₩2,709 | ₩2,750 | ₩2,616 | ₩2,709 | 0.00% | 38.4만 |
|---|
| 2026.03.27 | ₩2,803 | ₩2,884 | ₩2,656 | ₩2,683 | -4.31% | 46.7만 |
|---|
| 2026.03.26 | ₩2,723 | ₩2,911 | ₩2,723 | ₩2,844 | +4.43% | 38.8만 |
|---|
| 2026.03.25 | ₩2,844 | ₩2,978 | ₩2,844 | ₩2,911 | +2.36% | 58.9만 |
|---|
| 2026.03.24 | ₩2,642 | ₩2,870 | ₩2,642 | ₩2,790 | +5.58% | 59.4만 |
|---|
| 2026.03.23 | ₩2,830 | ₩2,897 | ₩2,730 | ₩2,763 | -2.37% | 40.9만 |
|---|
| 2026.03.20 | ₩2,763 | ₩2,817 | ₩2,689 | ₩2,750 | -0.49% | 192.5만 |
|---|
| 2026.03.19 | ₩2,683 | ₩2,823 | ₩2,629 | ₩2,763 | +3.00% | 38만 |
|---|
| 2026.03.18 | ₩2,937 | ₩2,958 | ₩2,689 | ₩2,750 | -6.39% | 55.9만 |
|---|
| 2026.03.17 | ₩2,978 | ₩3,058 | ₩2,909 | ₩2,991 | +0.45% | 51.6만 |
|---|
| 2026.03.16 | ₩3,072 | ₩3,072 | ₩2,937 | ₩2,964 | -3.49% | 37.2만 |
|---|
| 2026.03.13 | ₩3,005 | ₩3,119 | ₩2,864 | ₩2,951 | -1.79% | 64.9만 |
|---|
| 2026.03.12 | ₩2,951 | ₩3,112 | ₩2,951 | ₩2,991 | +1.36% | 62.4만 |
|---|
| 2026.03.11 | ₩3,152 | ₩3,186 | ₩2,964 | ₩3,112 | -1.28% | 81.3만 |
|---|
| 2026.03.10 | ₩3,206 | ₩3,554 | ₩3,179 | ₩3,192 | -0.42% | 182.3만 |
|---|
| 2026.03.09 | ₩2,602 | ₩2,958 | ₩2,602 | ₩2,937 | +12.89% | 93.9만 |
|---|
| 2026.03.06 | ₩2,602 | ₩2,723 | ₩2,535 | ₩2,683 | +3.09% | 68.4만 |
|---|
| 2026.03.05 | ₩2,884 | ₩2,884 | ₩2,595 | ₩2,656 | -7.91% | 110만 |
|---|
| 2026.03.04 | ₩2,964 | ₩2,964 | ₩2,790 | ₩2,884 | -2.71% | 73.4만 |
|---|
| 2026.03.03 | ₩2,911 | ₩2,911 | ₩2,756 | ₩2,830 | -2.76% | 64.7만 |
|---|
| 2026.03.02 | ₩3,179 | ₩3,179 | ₩2,736 | ₩2,964 | -6.75% | 199.2만 |
|---|
| 2026.02.27 | ₩3,367 | ₩3,392 | ₩3,105 | ₩3,259 | -3.19% | 133.8만 |
|---|
| 2026.02.26 | ₩2,844 | ₩3,447 | ₩2,777 | ₩3,434 | +20.75% | 131.1만 |
|---|
| 2026.02.25 | ₩2,951 | ₩3,253 | ₩2,931 | ₩3,206 | +8.64% | 99.3만 |
|---|
| 2026.02.24 | ₩2,817 | ₩2,984 | ₩2,763 | ₩2,937 | +4.29% | 52.9만 |
|---|
| 2026.02.23 | ₩2,656 | ₩2,844 | ₩2,589 | ₩2,817 | +6.06% | 84.1만 |
|---|
| 2026.02.20 | ₩2,642 | ₩2,723 | ₩2,589 | ₩2,669 | +1.02% | 48.6만 |
|---|
| 2026.02.19 | ₩2,656 | ₩2,736 | ₩2,602 | ₩2,696 | +1.52% | 56.4만 |
|---|
| 2026.02.18 | ₩2,669 | ₩2,736 | ₩2,609 | ₩2,656 | -0.50% | 51.9만 |
|---|
| 2026.02.17 | ₩2,522 | ₩2,683 | ₩2,495 | ₩2,642 | +4.79% | 66.9만 |
|---|
| 2026.02.13 | ₩2,548 | ₩2,716 | ₩2,468 | ₩2,508 | -1.58% | 123.8만 |
|---|
| 2026.02.12 | ₩2,589 | ₩2,656 | ₩2,522 | ₩2,548 | -1.55% | 132만 |
|---|
| 2026.02.11 | ₩2,629 | ₩2,642 | ₩2,495 | ₩2,575 | -2.04% | 59.1만 |
|---|
| 2026.02.10 | ₩2,656 | ₩2,656 | ₩2,535 | ₩2,616 | -1.52% | 92.9만 |
|---|
| 2026.02.09 | ₩2,548 | ₩2,676 | ₩2,528 | ₩2,629 | +3.16% | 43.8만 |
|---|
| 2026.02.06 | ₩2,455 | ₩2,629 | ₩2,455 | ₩2,629 | +7.10% | 116.1만 |
|---|
| 2026.02.05 | ₩2,428 | ₩2,548 | ₩2,341 | ₩2,441 | +0.55% | 166.6만 |
|---|
| 2026.02.04 | ₩2,629 | ₩2,649 | ₩2,508 | ₩2,589 | -1.53% | 72.3만 |
|---|
| 2026.02.03 | ₩2,656 | ₩2,750 | ₩2,528 | ₩2,589 | -2.53% | 78.9만 |
|---|
| 2026.02.02 | ₩2,508 | ₩2,723 | ₩2,468 | ₩2,669 | +6.42% | 85.1만 |
|---|
| 2026.01.30 | ₩2,508 | ₩2,548 | ₩2,428 | ₩2,535 | +1.07% | 120.5만 |
|---|
| 2026.01.29 | ₩2,589 | ₩2,602 | ₩2,548 | ₩2,562 | -1.04% | 47만 |
|---|
| 2026.01.28 | ₩2,629 | ₩2,636 | ₩2,481 | ₩2,562 | -2.55% | 77.8만 |
|---|
| 2026.01.27 | ₩2,616 | ₩2,656 | ₩2,562 | ₩2,616 | 0.00% | 22.7만 |
|---|
| 2026.01.26 | ₩2,589 | ₩2,683 | ₩2,548 | ₩2,589 | 0.00% | 77.4만 |
|---|
| 2026.01.23 | ₩2,535 | ₩2,602 | ₩2,522 | ₩2,602 | +2.65% | 67.2만 |
|---|
| 2026.01.22 | ₩2,511 | ₩2,676 | ₩2,511 | ₩2,575 | +2.56% | 51.7만 |
|---|
| 2026.01.21 | ₩2,441 | ₩2,589 | ₩2,421 | ₩2,575 | +5.49% | 69.2만 |
|---|
| 2026.01.20 | ₩2,428 | ₩2,495 | ₩2,367 | ₩2,455 | +1.10% | 118.1만 |
|---|
| 2026.01.16 | ₩2,414 | ₩2,656 | ₩2,388 | ₩2,468 | +2.22% | 120.7만 |
|---|
| 2026.01.15 | ₩2,401 | ₩2,475 | ₩2,334 | ₩2,441 | +1.68% | 210.6만 |
|---|
| 2026.01.14 | ₩2,575 | ₩2,589 | ₩2,468 | ₩2,481 | -3.65% | 128.7만 |
|---|
| 2026.01.13 | ₩2,481 | ₩2,595 | ₩2,414 | ₩2,575 | +3.78% | 73.9만 |
|---|
| 2026.01.12 | ₩2,468 | ₩2,481 | ₩2,294 | ₩2,468 | 0.00% | 127.2만 |
|---|
| 2026.01.09 | ₩2,401 | ₩2,508 | ₩2,361 | ₩2,495 | +3.91% | 133만 |
|---|
| 2026.01.08 | ₩2,280 | ₩2,401 | ₩2,268 | ₩2,374 | +4.12% | 100.2만 |
|---|
| 2026.01.07 | ₩2,294 | ₩2,367 | ₩2,260 | ₩2,361 | +2.92% | 125.9만 |
|---|
| 2026.01.06 | ₩2,119 | ₩2,287 | ₩2,086 | ₩2,267 | +6.96% | 142.1만 |
|---|
| 2026.01.05 | ₩2,025 | ₩2,146 | ₩2,025 | ₩2,146 | +5.96% | 136.9만 |
|---|
| 2026.01.02 | ₩2,106 | ₩2,173 | ₩2,012 | ₩2,052 | -2.55% | 63.9만 |
|---|
| 2025.12.31 | ₩2,025 | ₩2,119 | ₩2,019 | ₩2,092 | +3.31% | 76.9만 |
|---|
| 2025.12.30 | ₩2,039 | ₩2,066 | ₩1,999 | ₩2,039 | 0.00% | 67.6만 |
|---|
| 2025.12.29 | ₩1,931 | ₩2,052 | ₩1,931 | ₩2,039 | +5.56% | 157.6만 |
|---|
| 2025.12.26 | ₩1,931 | ₩1,978 | ₩1,882 | ₩1,945 | +0.69% | 64만 |
|---|
| 2025.12.24 | ₩1,905 | ₩1,972 | ₩1,905 | ₩1,945 | +2.11% | 40.1만 |
|---|
| 2025.12.23 | ₩1,905 | ₩1,972 | ₩1,878 | ₩1,891 | -0.70% | 109.6만 |
|---|
| 2025.12.22 | ₩1,878 | ₩1,999 | ₩1,878 | ₩1,945 | +3.57% | 111.3만 |
|---|
| 2025.12.19 | ₩1,838 | ₩1,945 | ₩1,811 | ₩1,878 | +2.19% | 300.5만 |
|---|
| 2025.12.18 | ₩1,824 | ₩1,945 | ₩1,803 | ₩1,864 | +2.21% | 129.7만 |
|---|
| 2025.12.17 | ₩1,864 | ₩1,898 | ₩1,791 | ₩1,811 | -2.88% | 64.1만 |
|---|
| 2025.12.16 | ₩1,864 | ₩1,945 | ₩1,811 | ₩1,864 | 0.00% | 85.4만 |
|---|
| 2025.12.15 | ₩2,039 | ₩2,039 | ₩1,905 | ₩1,905 | -6.58% | 122만 |
|---|
| 2025.12.12 | ₩1,958 | ₩2,066 | ₩1,893 | ₩1,999 | +2.05% | 147.4만 |
|---|
| 2025.12.11 | ₩1,757 | ₩2,066 | ₩1,730 | ₩1,958 | +11.45% | 500.2만 |
|---|
| 2025.12.10 | ₩1,703 | ₩1,757 | ₩1,683 | ₩1,744 | +2.36% | 97.8만 |
|---|
| 2025.12.09 | ₩1,636 | ₩1,730 | ₩1,583 | ₩1,717 | +4.92% | 235.3만 |
|---|
| 2025.12.08 | ₩1,663 | ₩1,703 | ₩1,610 | ₩1,636 | -1.61% | 164.3만 |
|---|
| 2025.12.05 | ₩1,623 | ₩1,690 | ₩1,596 | ₩1,636 | +0.83% | 135.5만 |
|---|
| 2025.12.04 | ₩1,502 | ₩1,677 | ₩1,489 | ₩1,623 | +8.04% | 278.8만 |
|---|
| 2025.12.03 | ₩1,529 | ₩1,552 | ₩1,462 | ₩1,529 | 0.00% | 241.7만 |
|---|
| 2025.12.02 | ₩1,650 | ₩1,663 | ₩1,516 | ₩1,529 | -7.32% | 139.8만 |
|---|
| 2025.12.01 | ₩1,744 | ₩1,771 | ₩1,630 | ₩1,650 | -5.38% | 121.6만 |
|---|
| 2025.11.28 | ₩1,824 | ₩1,824 | ₩1,744 | ₩1,784 | -2.21% | 57만 |
|---|
| 2025.11.26 | ₩1,703 | ₩1,864 | ₩1,703 | ₩1,811 | +6.30% | 133.9만 |
|---|
| 2025.11.25 | ₩1,717 | ₩1,797 | ₩1,690 | ₩1,717 | 0.00% | 82.2만 |
|---|
| 2025.11.24 | ₩1,690 | ₩1,744 | ₩1,690 | ₩1,717 | +1.59% | 135.9만 |
|---|
| 2025.11.21 | ₩1,610 | ₩1,724 | ₩1,596 | ₩1,663 | +3.33% | 106.6만 |
|---|
| 2025.11.20 | ₩1,690 | ₩1,811 | ₩1,596 | ₩1,610 | -4.76% | 211.4만 |
|---|
| 2025.11.19 | ₩1,717 | ₩1,811 | ₩1,623 | ₩1,636 | -4.69% | 153만 |
|---|
| 2025.11.18 | ₩1,663 | ₩1,784 | ₩1,623 | ₩1,703 | +2.42% | 170.9만 |
|---|
| 2025.11.17 | ₩1,596 | ₩1,737 | ₩1,556 | ₩1,663 | +4.20% | 161.6만 |
|---|
| 2025.11.14 | ₩1,650 | ₩1,737 | ₩1,623 | ₩1,663 | +0.81% | 164.8만 |
|---|
| 2025.11.13 | ₩1,771 | ₩1,824 | ₩1,603 | ₩1,610 | -9.09% | 259.7만 |
|---|
| 2025.11.12 | ₩1,797 | ₩1,925 | ₩1,744 | ₩1,797 | 0.00% | 270.1만 |
|---|
| 2025.11.11 | ₩1,744 | ₩1,858 | ₩1,744 | ₩1,824 | +4.62% | 134.4만 |
|---|
| 2025.11.10 | ₩1,703 | ₩1,890 | ₩1,690 | ₩1,757 | +3.15% | 171.2만 |
|---|
| 2025.11.07 | ₩1,703 | ₩1,730 | ₩1,569 | ₩1,717 | +0.79% | 197.7만 |
|---|
| 2025.11.06 | ₩1,677 | ₩1,791 | ₩1,636 | ₩1,744 | +4.00% | 236.3만 |
|---|
| 2025.11.05 | ₩1,771 | ₩1,784 | ₩1,677 | ₩1,683 | -4.92% | 177.2만 |
|---|
| 2025.11.04 | ₩1,878 | ₩1,925 | ₩1,730 | ₩1,771 | -5.71% | 268.8만 |
|---|
| 2025.11.03 | ₩1,958 | ₩2,012 | ₩1,864 | ₩1,931 | -1.37% | 164.3만 |
|---|
| 2025.10.31 | ₩2,039 | ₩2,092 | ₩1,878 | ₩1,972 | -3.29% | 442.1만 |
|---|
| 2025.10.30 | ₩2,079 | ₩2,220 | ₩2,012 | ₩2,039 | -1.94% | 258.1만 |
|---|
| 2025.10.29 | ₩2,025 | ₩2,253 | ₩1,999 | ₩2,079 | +2.65% | 682.4만 |
|---|
| 2025.10.28 | ₩1,985 | ₩2,072 | ₩1,938 | ₩2,012 | +1.35% | 388.2만 |
|---|
| 2025.10.27 | ₩2,066 | ₩2,146 | ₩2,012 | ₩2,012 | -2.60% | 372.7만 |
|---|
| 2025.10.24 | ₩1,972 | ₩2,059 | ₩1,784 | ₩2,012 | +2.04% | 663.8만 |
|---|
| 2025.10.23 | ₩2,160 | ₩2,253 | ₩1,958 | ₩1,972 | -8.70% | 762.1만 |
|---|
| 2025.10.22 | ₩2,066 | ₩2,314 | ₩1,999 | ₩2,160 | +4.55% | 4899.3만 |
|---|
| 2025.10.21 | ₩4,319 | ₩4,386 | ₩4,145 | ₩4,306 | -0.31% | 447.1만 |
|---|
| 2025.10.20 | ₩4,091 | ₩4,473 | ₩4,064 | ₩4,440 | +8.52% | 116.6만 |
|---|
| 2025.10.17 | ₩4,239 | ₩4,467 | ₩4,064 | ₩4,078 | -3.80% | 104.3만 |
|---|
| 2025.10.16 | ₩4,319 | ₩4,560 | ₩4,232 | ₩4,319 | 0.00% | 175.7만 |
|---|
| 2025.10.15 | ₩3,890 | ₩4,332 | ₩3,863 | ₩4,279 | +10.00% | 172.4만 |
|---|
| 2025.10.14 | ₩4,024 | ₩4,112 | ₩3,850 | ₩4,011 | -0.33% | 98.8만 |
|---|
| 2025.10.13 | ₩4,024 | ₩4,118 | ₩3,897 | ₩4,078 | +1.33% | 116.4만 |
|---|
| 2025.10.10 | ₩4,285 | ₩4,346 | ₩4,024 | ₩4,051 | -5.48% | 86.6만 |
|---|