시장 데이터를 불러오는 중
전체 종목
앨리고스 테라퓨틱스 과거 주가
Aligos Therapeutics, Inc. - Common stock · ALGS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aligos Therapeutics, Inc. - Common stock · ALGS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,062 | ₩7,292 | ₩7,062 | ₩7,156 | +1.33% | 8.9천 |
| 2026.10.08 | ₩7,035 | ₩7,410 | ₩6,807 | ₩7,116 | +1.14% | 3.7만 |
| 2026.10.07 | ₩7,142 | ₩7,404 | ₩7,008 | ₩7,129 | -0.19% | 1.9만 |
| 2026.10.06 | ₩7,317 | ₩7,410 | ₩7,116 | ₩7,209 | -1.47% | 1.3만 |
| 2026.10.05 | ₩7,464 | ₩7,571 | ₩7,169 | ₩7,236 | -3.05% | 4.9만 |
| 2026.10.02 | ₩7,477 | ₩7,665 | ₩7,196 | ₩7,424 | -0.72% | 2.9만 |
| 2026.10.01 | ₩7,625 | ₩7,692 | ₩7,192 | ₩7,370 | -3.34% | 2.8만 |
| 2026.09.30 | ₩7,571 | ₩7,772 | ₩7,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,544 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩7,410 | ₩7,611 | ₩7,236 | ₩7,531 | +1.63% | 1.2만 |
|---|
| 2026.09.28 | ₩7,209 | ₩7,424 | ₩6,941 | ₩7,424 | +2.97% | 8만 |
|---|
| 2026.09.25 | ₩7,638 | ₩7,725 | ₩7,330 | ₩7,384 | -3.33% | 4.5만 |
|---|
| 2026.09.24 | ₩7,437 | ₩7,631 | ₩7,062 | ₩7,437 | 0.00% | 6만 |
|---|
| 2026.09.23 | ₩7,665 | ₩7,954 | ₩7,303 | ₩7,451 | -2.80% | 3.5만 |
|---|
| 2026.09.22 | ₩7,464 | ₩8,442 | ₩6,998 | ₩7,611 | +1.97% | 7.6만 |
|---|
| 2026.09.21 | ₩7,116 | ₩7,879 | ₩6,982 | ₩7,357 | +3.39% | 12.5만 |
|---|
| 2026.09.18 | ₩6,901 | ₩7,035 | ₩6,720 | ₩7,022 | +1.75% | 2.1만 |
|---|
| 2026.09.17 | ₩6,834 | ₩7,089 | ₩6,834 | ₩6,928 | +1.37% | 2.2만 |
|---|
| 2026.09.16 | ₩6,714 | ₩6,874 | ₩6,606 | ₩6,767 | +0.80% | 4.2만 |
|---|
| 2026.09.15 | ₩6,754 | ₩7,296 | ₩6,459 | ₩6,687 | -0.99% | 3.4만 |
|---|
| 2026.09.14 | ₩6,928 | ₩7,062 | ₩6,727 | ₩6,754 | -2.51% | 2.8만 |
|---|
| 2026.09.11 | ₩7,223 | ₩7,373 | ₩6,888 | ₩6,995 | -3.15% | 3.7만 |
|---|
| 2026.09.10 | ₩7,209 | ₩7,343 | ₩6,982 | ₩7,142 | -0.93% | 4.6만 |
|---|
| 2026.09.09 | ₩7,759 | ₩8,067 | ₩7,250 | ₩7,370 | -5.01% | 3.3만 |
|---|
| 2026.09.08 | ₩8,322 | ₩8,496 | ₩7,531 | ₩7,719 | -7.25% | 6.4만 |
|---|
| 2026.09.04 | ₩8,255 | ₩8,322 | ₩8,067 | ₩8,322 | +0.81% | 2만 |
|---|
| 2026.09.03 | ₩8,335 | ₩8,683 | ₩8,134 | ₩8,335 | 0.00% | 4.2만 |
|---|
| 2026.09.02 | ₩8,241 | ₩8,898 | ₩8,054 | ₩8,322 | +0.98% | 5.5만 |
|---|
| 2026.09.01 | ₩7,719 | ₩8,335 | ₩7,518 | ₩8,161 | +5.73% | 10.2만 |
|---|
| 2026.08.31 | ₩9,152 | ₩9,152 | ₩7,853 | ₩7,853 | -14.20% | 9.9만 |
|---|
| 2026.08.28 | ₩9,414 | ₩9,514 | ₩8,898 | ₩9,260 | -1.64% | 3.9만 |
|---|
| 2026.08.27 | ₩9,970 | ₩10,043 | ₩9,139 | ₩9,474 | -4.97% | 8만 |
|---|
| 2026.08.26 | ₩9,876 | ₩10,345 | ₩9,434 | ₩10,064 | +1.90% | 6.9만 |
|---|
| 2026.08.25 | ₩9,286 | ₩10,101 | ₩8,992 | ₩10,010 | +7.79% | 9.3만 |
|---|
| 2026.08.24 | ₩8,858 | ₩9,380 | ₩8,576 | ₩9,286 | +4.84% | 3.3만 |
|---|
| 2026.08.21 | ₩8,683 | ₩9,111 | ₩8,576 | ₩8,938 | +2.93% | 5.2만 |
|---|
| 2026.08.20 | ₩9,072 | ₩9,388 | ₩8,509 | ₩8,630 | -4.87% | 6.3만 |
|---|
| 2026.08.19 | ₩9,032 | ₩9,494 | ₩8,938 | ₩9,233 | +2.23% | 7.7만 |
|---|
| 2026.08.18 | ₩8,710 | ₩9,166 | ₩8,686 | ₩9,059 | +4.00% | 11만 |
|---|
| 2026.08.17 | ₩9,246 | ₩9,380 | ₩8,724 | ₩8,811 | -4.71% | 5.1만 |
|---|
| 2026.08.14 | ₩9,072 | ₩9,340 | ₩8,817 | ₩9,233 | +1.77% | 6.7만 |
|---|
| 2026.08.13 | ₩9,313 | ₩9,434 | ₩8,925 | ₩9,072 | -2.59% | 9.5만 |
|---|
| 2026.08.12 | ₩9,889 | ₩10,117 | ₩9,045 | ₩9,380 | -5.15% | 19.1만 |
|---|
| 2026.08.11 | ₩10,157 | ₩10,479 | ₩9,581 | ₩9,755 | -3.96% | 23.8만 |
|---|
| 2026.08.10 | ₩7,692 | ₩10,332 | ₩7,678 | ₩10,251 | +33.28% | 61.6만 |
|---|
| 2026.08.07 | ₩7,370 | ₩8,241 | ₩7,035 | ₩7,491 | +1.64% | 33.6만 |
|---|
| 2026.08.06 | ₩5,601 | ₩7,504 | ₩5,601 | ₩7,384 | +31.82% | 29.3만 |
|---|
| 2026.08.05 | ₩6,352 | ₩6,526 | ₩6,258 | ₩6,352 | 0.00% | 7.2만 |
|---|
| 2026.08.04 | ₩6,271 | ₩6,445 | ₩6,177 | ₩6,365 | +1.50% | 8.1만 |
|---|
| 2026.08.03 | ₩5,749 | ₩6,439 | ₩5,641 | ₩6,164 | +7.23% | 13.5만 |
|---|
| 2026.07.31 | ₩5,976 | ₩5,976 | ₩5,561 | ₩5,668 | -5.16% | 4.9만 |
|---|
| 2026.07.30 | ₩5,762 | ₩6,017 | ₩5,534 | ₩5,789 | +0.47% | 9.9만 |
|---|
| 2026.07.29 | ₩5,628 | ₩5,903 | ₩5,548 | ₩5,695 | +1.19% | 4.6만 |
|---|
| 2026.07.28 | ₩5,655 | ₩5,856 | ₩5,333 | ₩5,695 | +0.71% | 8.8만 |
|---|
| 2026.07.27 | ₩5,481 | ₩5,722 | ₩5,333 | ₩5,467 | -0.24% | 21.3만 |
|---|
| 2026.07.24 | ₩6,432 | ₩6,439 | ₩5,360 | ₩5,467 | -15.00% | 20.3만 |
|---|
| 2026.07.23 | ₩6,767 | ₩6,968 | ₩6,165 | ₩6,285 | -7.13% | 14.8만 |
|---|
| 2026.07.22 | ₩7,183 | ₩7,370 | ₩6,807 | ₩6,901 | -3.92% | 5.9만 |
|---|
| 2026.07.21 | ₩6,982 | ₩7,772 | ₩6,982 | ₩7,290 | +4.41% | 5.9만 |
|---|
| 2026.07.20 | ₩7,665 | ₩7,665 | ₩6,955 | ₩7,075 | -7.69% | 8.6만 |
|---|
| 2026.07.17 | ₩7,638 | ₩7,839 | ₩7,504 | ₩7,692 | +0.70% | 4.7만 |
|---|
| 2026.07.16 | ₩7,732 | ₩8,201 | ₩7,518 | ₩7,705 | -0.35% | 5.5만 |
|---|
| 2026.07.15 | ₩8,054 | ₩8,111 | ₩7,712 | ₩7,732 | -3.99% | 6.5만 |
|---|
| 2026.07.14 | ₩8,482 | ₩8,643 | ₩8,000 | ₩8,181 | -3.55% | 10.3만 |
|---|
| 2026.07.13 | ₩8,764 | ₩8,817 | ₩8,255 | ₩8,523 | -2.75% | 18.9만 |
|---|
| 2026.07.10 | ₩9,166 | ₩9,179 | ₩8,496 | ₩8,871 | -3.22% | 10.9만 |
|---|
| 2026.07.09 | ₩8,951 | ₩9,487 | ₩8,737 | ₩9,072 | +1.35% | 19.6만 |
|---|
| 2026.07.08 | ₩7,933 | ₩9,286 | ₩7,879 | ₩9,018 | +13.68% | 40.5만 |
|---|
| 2026.07.07 | ₩7,920 | ₩8,442 | ₩7,370 | ₩8,161 | +3.05% | 82만 |
|---|
| 2026.07.06 | ₩7,571 | ₩8,121 | ₩7,290 | ₩7,839 | +3.54% | 316만 |
|---|
| 2026.07.02 | ₩7,410 | ₩7,638 | ₩7,169 | ₩7,491 | +1.08% | 9만 |
|---|
| 2026.07.01 | ₩7,665 | ₩7,839 | ₩7,276 | ₩7,303 | -4.72% | 6.7만 |
|---|
| 2026.06.30 | ₩7,209 | ₩7,839 | ₩7,132 | ₩7,732 | +7.25% | 10.4만 |
|---|
| 2026.06.29 | ₩7,410 | ₩7,625 | ₩7,156 | ₩7,276 | -1.81% | 3.6만 |
|---|
| 2026.06.26 | ₩7,156 | ₩7,685 | ₩7,102 | ₩7,464 | +4.31% | 5.4만 |
|---|
| 2026.06.25 | ₩7,544 | ₩7,763 | ₩7,343 | ₩7,370 | -2.31% | 5.4만 |
|---|
| 2026.06.24 | ₩7,424 | ₩7,719 | ₩7,169 | ₩7,471 | +0.63% | 4.1만 |
|---|
| 2026.06.23 | ₩7,518 | ₩7,960 | ₩7,343 | ₩7,571 | +0.71% | 6.2만 |
|---|
| 2026.06.22 | ₩7,102 | ₩7,625 | ₩7,042 | ₩7,625 | +7.36% | 10.3만 |
|---|
| 2026.06.18 | ₩7,035 | ₩7,290 | ₩6,912 | ₩7,075 | +0.57% | 4만 |
|---|
| 2026.06.17 | ₩6,794 | ₩7,678 | ₩6,794 | ₩7,169 | +5.52% | 15.6만 |
|---|
| 2026.06.16 | ₩6,807 | ₩6,861 | ₩6,673 | ₩6,687 | -1.77% | 4.1만 |
|---|
| 2026.06.15 | ₩7,102 | ₩7,236 | ₩6,821 | ₩6,848 | -3.58% | 8.7만 |
|---|
| 2026.06.12 | ₩6,968 | ₩7,437 | ₩6,968 | ₩7,075 | +1.54% | 7.7만 |
|---|
| 2026.06.11 | ₩6,908 | ₩7,276 | ₩6,579 | ₩7,075 | +2.42% | 5만 |
|---|
| 2026.06.10 | ₩6,861 | ₩7,116 | ₩6,794 | ₩6,915 | +0.78% | 3.2만 |
|---|
| 2026.06.09 | ₩6,767 | ₩7,089 | ₩6,680 | ₩6,888 | +1.78% | 8.1만 |
|---|
| 2026.06.08 | ₩6,714 | ₩6,767 | ₩6,579 | ₩6,646 | -1.00% | 6.5만 |
|---|
| 2026.06.05 | ₩7,102 | ₩7,150 | ₩6,432 | ₩6,579 | -7.36% | 12.8만 |
|---|
| 2026.06.04 | ₩7,116 | ₩7,370 | ₩6,941 | ₩7,156 | +0.56% | 16.9만 |
|---|
| 2026.06.03 | ₩6,995 | ₩7,142 | ₩6,781 | ₩6,888 | -1.53% | 5.1만 |
|---|
| 2026.06.02 | ₩7,183 | ₩7,437 | ₩6,714 | ₩7,035 | -2.05% | 17.6만 |
|---|
| 2026.06.01 | ₩7,638 | ₩7,842 | ₩7,095 | ₩7,169 | -6.14% | 19.3만 |
|---|
| 2026.05.29 | ₩7,960 | ₩7,960 | ₩7,377 | ₩7,638 | -4.04% | 10.6만 |
|---|
| 2026.05.28 | ₩7,705 | ₩7,973 | ₩7,343 | ₩7,759 | +0.70% | 19.6만 |
|---|
| 2026.05.27 | ₩7,692 | ₩7,705 | ₩7,310 | ₩7,504 | -2.44% | 9.3만 |
|---|
| 2026.05.26 | ₩7,826 | ₩7,906 | ₩7,518 | ₩7,692 | -1.71% | 7.9만 |
|---|
| 2026.05.22 | ₩7,772 | ₩8,188 | ₩7,652 | ₩7,719 | -0.69% | 13.6만 |
|---|
| 2026.05.21 | ₩7,491 | ₩7,812 | ₩7,397 | ₩7,652 | +2.15% | 8.6만 |
|---|
| 2026.05.20 | ₩7,075 | ₩7,571 | ₩6,915 | ₩7,504 | +6.06% | 13.3만 |
|---|
| 2026.05.19 | ₩7,156 | ₩7,209 | ₩6,915 | ₩6,941 | -3.00% | 11.1만 |
|---|
| 2026.05.18 | ₩7,786 | ₩7,877 | ₩7,089 | ₩7,183 | -7.75% | 16.7만 |
|---|
| 2026.05.15 | ₩8,697 | ₩8,925 | ₩7,611 | ₩7,652 | -12.02% | 17.9만 |
|---|
| 2026.05.14 | ₩8,898 | ₩9,139 | ₩8,496 | ₩8,965 | +0.75% | 21.4만 |
|---|
| 2026.05.13 | ₩8,670 | ₩9,213 | ₩8,549 | ₩8,938 | +3.09% | 12.1만 |
|---|
| 2026.05.12 | ₩8,308 | ₩8,777 | ₩8,201 | ₩8,670 | +4.35% | 9.5만 |
|---|
| 2026.05.11 | ₩8,563 | ₩8,817 | ₩8,241 | ₩8,322 | -2.82% | 13.6만 |
|---|
| 2026.05.08 | ₩8,188 | ₩8,804 | ₩7,853 | ₩8,630 | +5.40% | 31.9만 |
|---|
| 2026.05.07 | ₩8,549 | ₩8,724 | ₩7,987 | ₩8,080 | -5.49% | 9.5만 |
|---|
| 2026.05.06 | ₩8,456 | ₩8,898 | ₩8,362 | ₩8,536 | +0.95% | 15.1만 |
|---|
| 2026.05.05 | ₩8,750 | ₩9,059 | ₩8,415 | ₩8,509 | -2.76% | 8.1만 |
|---|
| 2026.05.04 | ₩8,174 | ₩8,844 | ₩8,121 | ₩8,630 | +5.57% | 11.9만 |
|---|
| 2026.05.01 | ₩8,054 | ₩8,402 | ₩7,920 | ₩8,161 | +1.33% | 20.7만 |
|---|
| 2026.04.30 | ₩8,040 | ₩8,348 | ₩7,987 | ₩8,027 | -0.17% | 3.7만 |
|---|
| 2026.04.29 | ₩8,576 | ₩8,576 | ₩7,920 | ₩8,000 | -6.72% | 12만 |
|---|
| 2026.04.28 | ₩8,697 | ₩8,817 | ₩8,335 | ₩8,429 | -3.08% | 6.6만 |
|---|
| 2026.04.27 | ₩8,536 | ₩9,032 | ₩8,536 | ₩8,616 | +0.94% | 14만 |
|---|
| 2026.04.24 | ₩8,362 | ₩8,831 | ₩8,040 | ₩8,576 | +2.56% | 16.2만 |
|---|
| 2026.04.23 | ₩8,710 | ₩8,750 | ₩8,000 | ₩8,214 | -5.69% | 25.7만 |
|---|
| 2026.04.22 | ₩8,777 | ₩9,179 | ₩8,449 | ₩8,724 | -0.61% | 18.6만 |
|---|
| 2026.04.21 | ₩8,710 | ₩9,260 | ₩8,315 | ₩8,791 | +0.92% | 23.2만 |
|---|
| 2026.04.20 | ₩8,951 | ₩9,119 | ₩8,643 | ₩8,724 | -2.54% | 24.3만 |
|---|
| 2026.04.17 | ₩9,809 | ₩9,916 | ₩8,737 | ₩8,951 | -8.74% | 83만 |
|---|
| 2026.04.16 | ₩10,827 | ₩11,605 | ₩9,816 | ₩10,265 | -5.20% | 590.4만 |
|---|
| 2026.04.15 | ₩10,104 | ₩10,988 | ₩9,621 | ₩9,943 | -1.59% | 18.2만 |
|---|
| 2026.04.14 | ₩11,685 | ₩12,020 | ₩11,283 | ₩11,712 | +0.23% | 7.8만 |
|---|
| 2026.04.13 | ₩10,613 | ₩11,779 | ₩10,613 | ₩11,578 | +9.09% | 5.8만 |
|---|
| 2026.04.10 | ₩10,693 | ₩11,243 | ₩10,318 | ₩10,713 | +0.19% | 2.5만 |
|---|
| 2026.04.09 | ₩10,452 | ₩10,797 | ₩10,412 | ₩10,640 | +1.79% | 1.2만 |
|---|
| 2026.04.08 | ₩11,055 | ₩11,497 | ₩10,425 | ₩10,707 | -3.15% | 5.1만 |
|---|
| 2026.04.07 | ₩10,908 | ₩11,471 | ₩10,198 | ₩10,586 | -2.95% | 4.9만 |
|---|
| 2026.04.06 | ₩10,640 | ₩11,571 | ₩10,586 | ₩10,841 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩10,010 | ₩10,720 | ₩9,816 | ₩10,680 | +6.69% | 4만 |
|---|
| 2026.04.01 | ₩10,171 | ₩10,707 | ₩10,117 | ₩10,372 | +1.98% | 6.3만 |
|---|
| 2026.03.31 | ₩9,018 | ₩10,144 | ₩9,018 | ₩9,956 | +10.40% | 5.5만 |
|---|
| 2026.03.30 | ₩8,978 | ₩9,280 | ₩8,590 | ₩8,791 | -2.09% | 3.7만 |
|---|
| 2026.03.27 | ₩9,447 | ₩9,461 | ₩8,791 | ₩8,925 | -5.53% | 5.6만 |
|---|
| 2026.03.26 | ₩9,461 | ₩9,863 | ₩9,146 | ₩9,434 | -0.28% | 5.8만 |
|---|
| 2026.03.25 | ₩9,300 | ₩9,887 | ₩9,065 | ₩9,327 | +0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩9,514 | ₩9,514 | ₩8,859 | ₩9,099 | -4.37% | 4.5만 |
|---|
| 2026.03.23 | ₩9,139 | ₩9,574 | ₩9,112 | ₩9,206 | +0.73% | 2.3만 |
|---|
| 2026.03.20 | ₩9,863 | ₩10,117 | ₩9,126 | ₩9,126 | -7.47% | 5.8만 |
|---|
| 2026.03.19 | ₩9,380 | ₩9,974 | ₩9,313 | ₩9,836 | +4.86% | 4.6만 |
|---|
| 2026.03.18 | ₩9,863 | ₩9,930 | ₩9,313 | ₩9,313 | -5.57% | 2.9만 |
|---|
| 2026.03.17 | ₩10,265 | ₩10,385 | ₩9,771 | ₩9,782 | -4.70% | 2만 |
|---|
| 2026.03.16 | ₩10,266 | ₩10,868 | ₩10,157 | ₩10,345 | +0.77% | 3.4만 |
|---|
| 2026.03.13 | ₩10,133 | ₩10,590 | ₩10,050 | ₩10,144 | +0.11% | 4.1만 |
|---|
| 2026.03.12 | ₩10,198 | ₩10,211 | ₩9,648 | ₩9,930 | -2.63% | 2.2만 |
|---|
| 2026.03.11 | ₩9,769 | ₩10,720 | ₩9,769 | ₩10,144 | +3.84% | 4.8만 |
|---|
| 2026.03.10 | ₩9,273 | ₩9,863 | ₩9,273 | ₩9,514 | +2.60% | 3.4만 |
|---|
| 2026.03.09 | ₩9,300 | ₩9,782 | ₩8,791 | ₩9,414 | +1.22% | 3.7만 |
|---|
| 2026.03.06 | ₩8,576 | ₩9,876 | ₩8,529 | ₩9,353 | +9.06% | 8.7만 |
|---|
| 2026.03.05 | ₩9,112 | ₩9,394 | ₩8,548 | ₩8,925 | -2.06% | 3.2만 |
|---|
| 2026.03.04 | ₩9,045 | ₩9,601 | ₩9,018 | ₩9,193 | +1.63% | 4.1만 |
|---|
| 2026.03.03 | ₩9,045 | ₩9,273 | ₩8,710 | ₩9,179 | +1.48% | 3.1만 |
|---|
| 2026.03.02 | ₩9,219 | ₩9,481 | ₩8,456 | ₩9,333 | +1.24% | 9.5만 |
|---|
| 2026.02.27 | ₩9,863 | ₩9,893 | ₩9,313 | ₩9,420 | -4.48% | 2.2만 |
|---|
| 2026.02.26 | ₩9,367 | ₩10,050 | ₩9,253 | ₩10,050 | +7.30% | 2.5만 |
|---|
| 2026.02.25 | ₩9,461 | ₩9,514 | ₩9,018 | ₩9,300 | -1.70% | 3.4만 |
|---|
| 2026.02.24 | ₩9,380 | ₩9,715 | ₩9,179 | ₩9,501 | +1.29% | 2만 |
|---|
| 2026.02.23 | ₩9,179 | ₩9,635 | ₩8,817 | ₩9,300 | +1.31% | 1.9만 |
|---|
| 2026.02.20 | ₩9,541 | ₩9,554 | ₩9,065 | ₩9,112 | -4.49% | 1.6만 |
|---|
| 2026.02.19 | ₩9,018 | ₩9,628 | ₩8,836 | ₩9,541 | +5.79% | 2.4만 |
|---|
| 2026.02.18 | ₩8,831 | ₩9,474 | ₩8,831 | ₩9,112 | +3.19% | 2.2만 |
|---|
| 2026.02.17 | ₩9,340 | ₩9,340 | ₩8,348 | ₩8,951 | -4.16% | 6.6만 |
|---|
| 2026.02.13 | ₩9,394 | ₩10,332 | ₩9,253 | ₩9,260 | -1.43% | 5만 |
|---|
| 2026.02.12 | ₩10,184 | ₩10,184 | ₩9,367 | ₩9,367 | -8.03% | 3.3만 |
|---|
| 2026.02.11 | ₩9,648 | ₩10,399 | ₩9,353 | ₩9,997 | +3.61% | 7.7만 |
|---|
| 2026.02.10 | ₩9,702 | ₩10,358 | ₩9,608 | ₩9,621 | -0.83% | 2.8만 |
|---|
| 2026.02.09 | ₩9,762 | ₩9,903 | ₩9,467 | ₩9,688 | -0.75% | 1.7만 |
|---|
| 2026.02.06 | ₩8,978 | ₩10,003 | ₩8,978 | ₩9,809 | +9.25% | 7.8만 |
|---|
| 2026.02.05 | ₩9,407 | ₩9,601 | ₩8,697 | ₩8,697 | -7.55% | 7.4만 |
|---|
| 2026.02.04 | ₩10,050 | ₩10,720 | ₩9,126 | ₩9,474 | -5.73% | 5.3만 |
|---|
| 2026.02.03 | ₩10,640 | ₩11,136 | ₩9,688 | ₩10,077 | -5.29% | 5.7만 |
|---|
| 2026.02.02 | ₩10,693 | ₩11,243 | ₩10,399 | ₩10,653 | -0.38% | 8.1만 |
|---|
| 2026.01.30 | ₩10,573 | ₩10,921 | ₩10,318 | ₩10,814 | +2.28% | 4만 |
|---|
| 2026.01.29 | ₩10,894 | ₩10,948 | ₩10,318 | ₩10,874 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩11,645 | ₩11,993 | ₩10,801 | ₩10,801 | -7.25% | 8만 |
|---|
| 2026.01.27 | ₩11,256 | ₩11,605 | ₩10,680 | ₩11,511 | +2.26% | 9.4만 |
|---|
| 2026.01.26 | ₩10,774 | ₩11,377 | ₩10,613 | ₩11,243 | +4.35% | 7.8만 |
|---|
| 2026.01.23 | ₩11,886 | ₩12,047 | ₩10,747 | ₩10,881 | -8.46% | 15.9만 |
|---|
| 2026.01.22 | ₩10,640 | ₩11,808 | ₩10,640 | ₩11,444 | +7.56% | 12.4만 |
|---|
| 2026.01.21 | ₩10,894 | ₩12,047 | ₩10,412 | ₩10,720 | -1.60% | 8.1만 |
|---|
| 2026.01.20 | ₩10,305 | ₩11,102 | ₩10,198 | ₩10,734 | +4.16% | 8.4만 |
|---|
| 2026.01.16 | ₩11,109 | ₩11,583 | ₩10,640 | ₩10,640 | -4.22% | 6.6만 |
|---|
| 2026.01.15 | ₩12,087 | ₩12,583 | ₩10,988 | ₩11,069 | -8.43% | 8.7만 |
|---|
| 2026.01.14 | ₩12,368 | ₩12,516 | ₩11,792 | ₩12,127 | -1.95% | 8.8만 |
|---|
| 2026.01.13 | ₩11,511 | ₩12,636 | ₩11,417 | ₩12,382 | +7.57% | 4.8만 |
|---|
| 2026.01.12 | ₩12,060 | ₩12,147 | ₩11,243 | ₩11,672 | -3.22% | 11만 |
|---|
| 2026.01.09 | ₩13,950 | ₩14,003 | ₩12,060 | ₩12,060 | -13.54% | 8.9만 |
|---|
| 2026.01.08 | ₩12,931 | ₩14,057 | ₩12,878 | ₩13,842 | +7.05% | 8.9만 |
|---|
| 2026.01.07 | ₩11,940 | ₩12,931 | ₩11,940 | ₩12,931 | +8.31% | 6.4만 |
|---|
| 2026.01.06 | ₩11,189 | ₩11,926 | ₩11,189 | ₩11,739 | +4.91% | 2.3만 |
|---|
| 2026.01.05 | ₩12,248 | ₩13,400 | ₩11,055 | ₩11,270 | -7.99% | 14.6만 |
|---|
| 2026.01.02 | ₩12,489 | ₩12,958 | ₩12,234 | ₩12,234 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩12,074 | ₩12,864 | ₩12,060 | ₩12,489 | +3.44% | 5.4만 |
|---|
| 2025.12.30 | ₩12,824 | ₩13,284 | ₩12,221 | ₩12,221 | -4.70% | 4.3만 |
|---|
| 2025.12.29 | ₩13,387 | ₩13,407 | ₩12,502 | ₩12,931 | -3.40% | 5.8만 |
|---|
| 2025.12.26 | ₩14,070 | ₩14,070 | ₩13,199 | ₩13,548 | -3.71% | 3만 |
|---|
| 2025.12.24 | ₩13,333 | ₩14,325 | ₩13,146 | ₩14,097 | +5.73% | 4.6만 |
|---|
| 2025.12.23 | ₩14,258 | ₩14,782 | ₩13,266 | ₩13,333 | -6.48% | 3.2만 |
|---|
| 2025.12.22 | ₩14,258 | ₩15,410 | ₩13,534 | ₩14,405 | +1.03% | 4.9만 |
|---|
| 2025.12.19 | ₩13,829 | ₩14,801 | ₩13,829 | ₩14,311 | +3.49% | 5.8만 |
|---|
| 2025.12.18 | ₩14,405 | ₩14,740 | ₩13,655 | ₩13,896 | -3.53% | 5.4만 |
|---|
| 2025.12.17 | ₩15,665 | ₩15,960 | ₩14,003 | ₩14,244 | -9.07% | 8.2만 |
|---|
| 2025.12.16 | ₩15,973 | ₩16,208 | ₩14,794 | ₩15,370 | -3.78% | 6.5만 |
|---|
| 2025.12.15 | ₩17,996 | ₩18,344 | ₩15,343 | ₩16,080 | -10.65% | 18.3만 |
|---|
| 2025.12.12 | ₩15,558 | ₩18,331 | ₩15,330 | ₩17,816 | +14.51% | 19.5만 |
|---|
| 2025.12.11 | ₩15,142 | ₩15,584 | ₩15,008 | ₩15,424 | +1.86% | 5.1만 |
|---|
| 2025.12.10 | ₩14,847 | ₩15,410 | ₩14,277 | ₩15,182 | +2.26% | 8.8만 |
|---|
| 2025.12.09 | ₩14,378 | ₩14,968 | ₩14,051 | ₩14,847 | +3.26% | 4.5만 |
|---|
| 2025.12.08 | ₩13,628 | ₩14,519 | ₩13,507 | ₩14,445 | +6.00% | 5.9만 |
|---|
| 2025.12.05 | ₩13,561 | ₩13,742 | ₩13,186 | ₩13,387 | -1.28% | 3.4만 |
|---|
| 2025.12.04 | ₩13,253 | ₩14,003 | ₩13,132 | ₩13,521 | +2.02% | 6.9만 |
|---|
| 2025.12.03 | ₩12,328 | ₩13,393 | ₩12,248 | ₩13,226 | +7.28% | 5.3만 |
|---|
| 2025.12.02 | ₩12,529 | ₩12,697 | ₩12,194 | ₩12,342 | -1.50% | 9.9만 |
|---|
| 2025.12.01 | ₩12,556 | ₩13,293 | ₩12,301 | ₩12,462 | -0.75% | 11.4만 |
|---|
| 2025.11.28 | ₩13,333 | ₩13,333 | ₩12,730 | ₩12,837 | -3.72% | 2.7만 |
|---|
| 2025.11.26 | ₩12,690 | ₩13,373 | ₩12,690 | ₩13,213 | +4.12% | 4.9만 |
|---|
| 2025.11.25 | ₩12,757 | ₩13,373 | ₩12,576 | ₩12,945 | +1.47% | 9.2만 |
|---|
| 2025.11.24 | ₩12,342 | ₩12,837 | ₩11,642 | ₩12,750 | +3.31% | 9.3만 |
|---|
| 2025.11.21 | ₩11,216 | ₩12,355 | ₩10,841 | ₩12,342 | +10.04% | 9.8만 |
|---|
| 2025.11.20 | ₩11,296 | ₩11,564 | ₩10,819 | ₩11,069 | -2.02% | 13.2만 |
|---|
| 2025.11.19 | ₩10,720 | ₩11,511 | ₩10,720 | ₩11,028 | +2.87% | 9.2만 |
|---|
| 2025.11.18 | ₩9,313 | ₩10,975 | ₩9,300 | ₩10,613 | +13.96% | 11.3만 |
|---|
| 2025.11.17 | ₩8,911 | ₩9,793 | ₩8,896 | ₩9,407 | +5.56% | 5.8만 |
|---|
| 2025.11.14 | ₩7,879 | ₩9,018 | ₩7,786 | ₩8,925 | +13.27% | 7.2만 |
|---|
| 2025.11.13 | ₩8,456 | ₩8,876 | ₩7,946 | ₩8,134 | -3.80% | 7.4만 |
|---|
| 2025.11.12 | ₩9,018 | ₩9,377 | ₩8,509 | ₩8,650 | -4.09% | 5.3만 |
|---|
| 2025.11.11 | ₩9,059 | ₩9,246 | ₩8,764 | ₩8,951 | -1.18% | 6.8만 |
|---|
| 2025.11.10 | ₩9,662 | ₩9,789 | ₩8,951 | ₩9,226 | -4.51% | 6.4만 |
|---|
| 2025.11.07 | ₩8,335 | ₩9,608 | ₩8,308 | ₩9,474 | +13.67% | 7.6만 |
|---|
| 2025.11.06 | ₩9,219 | ₩9,782 | ₩8,174 | ₩9,514 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩9,688 | ₩10,039 | ₩9,461 | ₩9,822 | +1.38% | 7.6만 |
|---|
| 2025.11.04 | ₩9,889 | ₩10,345 | ₩9,514 | ₩9,662 | -2.30% | 9.8만 |
|---|
| 2025.11.03 | ₩11,095 | ₩11,349 | ₩9,987 | ₩10,090 | -9.06% | 8.1만 |
|---|
| 2025.10.31 | ₩10,961 | ₩11,739 | ₩10,814 | ₩11,055 | +0.86% | 6.1만 |
|---|
| 2025.10.30 | ₩11,524 | ₩11,685 | ₩10,908 | ₩10,988 | -4.65% | 6.7만 |
|---|
| 2025.10.29 | ₩12,435 | ₩12,571 | ₩11,410 | ₩11,538 | -7.22% | 14.7만 |
|---|
| 2025.10.28 | ₩13,186 | ₩13,481 | ₩12,221 | ₩12,489 | -5.28% | 13만 |
|---|
| 2025.10.27 | ₩13,119 | ₩13,481 | ₩12,757 | ₩13,092 | -0.20% | 4.9만 |
|---|
| 2025.10.24 | ₩12,864 | ₩13,534 | ₩12,690 | ₩12,978 | +0.89% | 5.3만 |
|---|
| 2025.10.23 | ₩13,333 | ₩13,802 | ₩12,395 | ₩12,717 | -4.62% | 7.7만 |
|---|
| 2025.10.22 | ₩13,775 | ₩13,869 | ₩12,864 | ₩13,186 | -4.28% | 11.1만 |
|---|
| 2025.10.21 | ₩14,097 | ₩14,593 | ₩13,641 | ₩14,057 | -0.29% | 4.5만 |
|---|
| 2025.10.20 | ₩13,668 | ₩14,325 | ₩13,440 | ₩13,997 | +2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩14,110 | ₩14,467 | ₩12,945 | ₩13,387 | -5.13% | 6.9만 |
|---|
| 2025.10.16 | ₩13,909 | ₩15,035 | ₩13,645 | ₩14,084 | +1.25% | 24.9만 |
|---|
| 2025.10.15 | ₩12,878 | ₩13,986 | ₩12,663 | ₩13,909 | +8.01% | 13.6만 |
|---|
| 2025.10.14 | ₩12,301 | ₩12,945 | ₩12,087 | ₩12,945 | +5.23% | 11.6만 |
|---|
| 2025.10.13 | ₩12,650 | ₩13,105 | ₩12,173 | ₩12,690 | +0.32% | 18만 |
|---|
| 2025.10.10 | ₩13,762 | ₩13,816 | ₩12,435 | ₩12,636 | -8.18% | 11.5만 |
|---|