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 | ₩7,069 | ₩7,299 | ₩7,069 | ₩7,163 | +1.33% | 8.9천 |
| 2026.10.08 | ₩7,042 | ₩7,417 | ₩6,814 | ₩7,122 | +1.14% | 3.7만 |
| 2026.10.07 | ₩7,149 | ₩7,411 | ₩7,015 | ₩7,136 | -0.19% | 1.9만 |
| 2026.10.06 | ₩7,324 | ₩7,417 | ₩7,122 | ₩7,216 | -1.47% | 1.3만 |
| 2026.10.05 | ₩7,471 | ₩7,578 | ₩7,176 | ₩7,243 | -3.05% | 4.9만 |
| 2026.10.02 | ₩7,485 | ₩7,672 | ₩7,203 | ₩7,431 | -0.72% | 2.9만 |
| 2026.10.01 | ₩7,632 | ₩7,699 | ₩7,199 | ₩7,377 | -3.34% | 2.8만 |
| 2026.09.30 | ₩7,578 | ₩7,780 | ₩7,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,552 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩7,417 | ₩7,619 | ₩7,243 | ₩7,538 | +1.63% | 1.2만 |
|---|
| 2026.09.28 | ₩7,216 | ₩7,431 | ₩6,948 | ₩7,431 | +2.97% | 8만 |
|---|
| 2026.09.25 | ₩7,646 | ₩7,733 | ₩7,337 | ₩7,391 | -3.33% | 4.5만 |
|---|
| 2026.09.24 | ₩7,444 | ₩7,639 | ₩7,069 | ₩7,444 | 0.00% | 6만 |
|---|
| 2026.09.23 | ₩7,672 | ₩7,962 | ₩7,310 | ₩7,458 | -2.80% | 3.5만 |
|---|
| 2026.09.22 | ₩7,471 | ₩8,450 | ₩7,004 | ₩7,619 | +1.97% | 7.6만 |
|---|
| 2026.09.21 | ₩7,122 | ₩7,887 | ₩6,988 | ₩7,364 | +3.39% | 12.5만 |
|---|
| 2026.09.18 | ₩6,908 | ₩7,042 | ₩6,727 | ₩7,029 | +1.75% | 2.1만 |
|---|
| 2026.09.17 | ₩6,841 | ₩7,096 | ₩6,841 | ₩6,935 | +1.37% | 2.2만 |
|---|
| 2026.09.16 | ₩6,720 | ₩6,881 | ₩6,613 | ₩6,774 | +0.80% | 4.2만 |
|---|
| 2026.09.15 | ₩6,760 | ₩7,303 | ₩6,465 | ₩6,693 | -0.99% | 3.4만 |
|---|
| 2026.09.14 | ₩6,935 | ₩7,069 | ₩6,733 | ₩6,760 | -2.51% | 2.8만 |
|---|
| 2026.09.11 | ₩7,230 | ₩7,380 | ₩6,894 | ₩7,002 | -3.15% | 3.7만 |
|---|
| 2026.09.10 | ₩7,216 | ₩7,350 | ₩6,988 | ₩7,149 | -0.93% | 4.6만 |
|---|
| 2026.09.09 | ₩7,766 | ₩8,075 | ₩7,257 | ₩7,377 | -5.01% | 3.3만 |
|---|
| 2026.09.08 | ₩8,330 | ₩8,504 | ₩7,538 | ₩7,726 | -7.25% | 6.4만 |
|---|
| 2026.09.04 | ₩8,263 | ₩8,330 | ₩8,075 | ₩8,330 | +0.81% | 2만 |
|---|
| 2026.09.03 | ₩8,343 | ₩8,692 | ₩8,142 | ₩8,343 | 0.00% | 4.2만 |
|---|
| 2026.09.02 | ₩8,249 | ₩8,906 | ₩8,061 | ₩8,330 | +0.98% | 5.5만 |
|---|
| 2026.09.01 | ₩7,726 | ₩8,343 | ₩7,525 | ₩8,169 | +5.73% | 10.2만 |
|---|
| 2026.08.31 | ₩9,161 | ₩9,161 | ₩7,860 | ₩7,860 | -14.20% | 9.9만 |
|---|
| 2026.08.28 | ₩9,423 | ₩9,523 | ₩8,906 | ₩9,269 | -1.64% | 3.9만 |
|---|
| 2026.08.27 | ₩9,979 | ₩10,053 | ₩9,148 | ₩9,483 | -4.97% | 8만 |
|---|
| 2026.08.26 | ₩9,886 | ₩10,355 | ₩9,443 | ₩10,073 | +1.90% | 6.9만 |
|---|
| 2026.08.25 | ₩9,295 | ₩10,111 | ₩9,000 | ₩10,020 | +7.79% | 9.3만 |
|---|
| 2026.08.24 | ₩8,866 | ₩9,389 | ₩8,584 | ₩9,295 | +4.84% | 3.3만 |
|---|
| 2026.08.21 | ₩8,692 | ₩9,120 | ₩8,584 | ₩8,947 | +2.93% | 5.2만 |
|---|
| 2026.08.20 | ₩9,081 | ₩9,397 | ₩8,517 | ₩8,638 | -4.87% | 6.3만 |
|---|
| 2026.08.19 | ₩9,040 | ₩9,503 | ₩8,947 | ₩9,242 | +2.23% | 7.7만 |
|---|
| 2026.08.18 | ₩8,719 | ₩9,175 | ₩8,694 | ₩9,067 | +4.00% | 11만 |
|---|
| 2026.08.17 | ₩9,255 | ₩9,389 | ₩8,732 | ₩8,819 | -4.71% | 5.1만 |
|---|
| 2026.08.14 | ₩9,081 | ₩9,349 | ₩8,826 | ₩9,242 | +1.77% | 6.7만 |
|---|
| 2026.08.13 | ₩9,322 | ₩9,443 | ₩8,933 | ₩9,081 | -2.59% | 9.5만 |
|---|
| 2026.08.12 | ₩9,899 | ₩10,127 | ₩9,054 | ₩9,389 | -5.15% | 19.1만 |
|---|
| 2026.08.11 | ₩10,167 | ₩10,489 | ₩9,590 | ₩9,765 | -3.96% | 23.8만 |
|---|
| 2026.08.10 | ₩7,699 | ₩10,342 | ₩7,686 | ₩10,261 | +33.28% | 61.6만 |
|---|
| 2026.08.07 | ₩7,377 | ₩8,249 | ₩7,042 | ₩7,498 | +1.64% | 33.6만 |
|---|
| 2026.08.06 | ₩5,607 | ₩7,511 | ₩5,607 | ₩7,391 | +31.82% | 29.3만 |
|---|
| 2026.08.05 | ₩6,358 | ₩6,532 | ₩6,264 | ₩6,358 | 0.00% | 7.2만 |
|---|
| 2026.08.04 | ₩6,277 | ₩6,452 | ₩6,183 | ₩6,371 | +1.50% | 8.1만 |
|---|
| 2026.08.03 | ₩5,754 | ₩6,445 | ₩5,647 | ₩6,170 | +7.23% | 13.5만 |
|---|
| 2026.07.31 | ₩5,982 | ₩5,982 | ₩5,566 | ₩5,674 | -5.16% | 4.9만 |
|---|
| 2026.07.30 | ₩5,768 | ₩6,023 | ₩5,540 | ₩5,795 | +0.47% | 9.9만 |
|---|
| 2026.07.29 | ₩5,634 | ₩5,909 | ₩5,553 | ₩5,701 | +1.19% | 4.6만 |
|---|
| 2026.07.28 | ₩5,660 | ₩5,862 | ₩5,338 | ₩5,701 | +0.71% | 8.8만 |
|---|
| 2026.07.27 | ₩5,486 | ₩5,727 | ₩5,338 | ₩5,473 | -0.24% | 21.3만 |
|---|
| 2026.07.24 | ₩6,438 | ₩6,445 | ₩5,365 | ₩5,473 | -15.00% | 20.3만 |
|---|
| 2026.07.23 | ₩6,774 | ₩6,975 | ₩6,171 | ₩6,291 | -7.13% | 14.8만 |
|---|
| 2026.07.22 | ₩7,189 | ₩7,377 | ₩6,814 | ₩6,908 | -3.92% | 5.9만 |
|---|
| 2026.07.21 | ₩6,988 | ₩7,780 | ₩6,988 | ₩7,297 | +4.41% | 5.9만 |
|---|
| 2026.07.20 | ₩7,672 | ₩7,672 | ₩6,961 | ₩7,082 | -7.69% | 8.6만 |
|---|
| 2026.07.17 | ₩7,646 | ₩7,847 | ₩7,511 | ₩7,699 | +0.70% | 4.7만 |
|---|
| 2026.07.16 | ₩7,739 | ₩8,209 | ₩7,525 | ₩7,713 | -0.35% | 5.5만 |
|---|
| 2026.07.15 | ₩8,061 | ₩8,119 | ₩7,719 | ₩7,739 | -3.99% | 6.5만 |
|---|
| 2026.07.14 | ₩8,491 | ₩8,652 | ₩8,008 | ₩8,189 | -3.55% | 10.3만 |
|---|
| 2026.07.13 | ₩8,772 | ₩8,826 | ₩8,263 | ₩8,531 | -2.75% | 18.9만 |
|---|
| 2026.07.10 | ₩9,175 | ₩9,188 | ₩8,504 | ₩8,880 | -3.22% | 10.9만 |
|---|
| 2026.07.09 | ₩8,960 | ₩9,497 | ₩8,745 | ₩9,081 | +1.35% | 19.6만 |
|---|
| 2026.07.08 | ₩7,941 | ₩9,295 | ₩7,887 | ₩9,027 | +13.68% | 40.5만 |
|---|
| 2026.07.07 | ₩7,927 | ₩8,450 | ₩7,377 | ₩8,169 | +3.05% | 82만 |
|---|
| 2026.07.06 | ₩7,578 | ₩8,128 | ₩7,297 | ₩7,847 | +3.54% | 316만 |
|---|
| 2026.07.02 | ₩7,417 | ₩7,646 | ₩7,176 | ₩7,498 | +1.08% | 9만 |
|---|
| 2026.07.01 | ₩7,672 | ₩7,847 | ₩7,283 | ₩7,310 | -4.72% | 6.7만 |
|---|
| 2026.06.30 | ₩7,216 | ₩7,847 | ₩7,139 | ₩7,739 | +7.25% | 10.4만 |
|---|
| 2026.06.29 | ₩7,417 | ₩7,632 | ₩7,163 | ₩7,283 | -1.81% | 3.6만 |
|---|
| 2026.06.26 | ₩7,163 | ₩7,692 | ₩7,109 | ₩7,471 | +4.31% | 5.4만 |
|---|
| 2026.06.25 | ₩7,552 | ₩7,770 | ₩7,350 | ₩7,377 | -2.31% | 5.4만 |
|---|
| 2026.06.24 | ₩7,431 | ₩7,726 | ₩7,176 | ₩7,478 | +0.63% | 4.1만 |
|---|
| 2026.06.23 | ₩7,525 | ₩7,967 | ₩7,350 | ₩7,578 | +0.71% | 6.2만 |
|---|
| 2026.06.22 | ₩7,109 | ₩7,632 | ₩7,049 | ₩7,632 | +7.36% | 10.3만 |
|---|
| 2026.06.18 | ₩7,042 | ₩7,297 | ₩6,919 | ₩7,082 | +0.57% | 4만 |
|---|
| 2026.06.17 | ₩6,800 | ₩7,686 | ₩6,800 | ₩7,176 | +5.52% | 15.6만 |
|---|
| 2026.06.16 | ₩6,814 | ₩6,868 | ₩6,680 | ₩6,693 | -1.77% | 4.1만 |
|---|
| 2026.06.15 | ₩7,109 | ₩7,243 | ₩6,827 | ₩6,854 | -3.58% | 8.7만 |
|---|
| 2026.06.12 | ₩6,975 | ₩7,444 | ₩6,975 | ₩7,082 | +1.54% | 7.7만 |
|---|
| 2026.06.11 | ₩6,915 | ₩7,283 | ₩6,586 | ₩7,082 | +2.42% | 5만 |
|---|
| 2026.06.10 | ₩6,868 | ₩7,122 | ₩6,800 | ₩6,921 | +0.78% | 3.2만 |
|---|
| 2026.06.09 | ₩6,774 | ₩7,096 | ₩6,686 | ₩6,894 | +1.78% | 8.1만 |
|---|
| 2026.06.08 | ₩6,720 | ₩6,774 | ₩6,586 | ₩6,653 | -1.00% | 6.5만 |
|---|
| 2026.06.05 | ₩7,109 | ₩7,157 | ₩6,438 | ₩6,586 | -7.36% | 12.8만 |
|---|
| 2026.06.04 | ₩7,122 | ₩7,377 | ₩6,948 | ₩7,163 | +0.56% | 16.9만 |
|---|
| 2026.06.03 | ₩7,002 | ₩7,149 | ₩6,787 | ₩6,894 | -1.53% | 5.1만 |
|---|
| 2026.06.02 | ₩7,189 | ₩7,444 | ₩6,720 | ₩7,042 | -2.05% | 17.6만 |
|---|
| 2026.06.01 | ₩7,646 | ₩7,849 | ₩7,102 | ₩7,176 | -6.14% | 19.3만 |
|---|
| 2026.05.29 | ₩7,967 | ₩7,967 | ₩7,384 | ₩7,646 | -4.04% | 10.6만 |
|---|
| 2026.05.28 | ₩7,713 | ₩7,981 | ₩7,350 | ₩7,766 | +0.70% | 19.6만 |
|---|
| 2026.05.27 | ₩7,699 | ₩7,713 | ₩7,317 | ₩7,511 | -2.44% | 9.3만 |
|---|
| 2026.05.26 | ₩7,833 | ₩7,914 | ₩7,525 | ₩7,699 | -1.71% | 7.9만 |
|---|
| 2026.05.22 | ₩7,780 | ₩8,195 | ₩7,659 | ₩7,726 | -0.69% | 13.6만 |
|---|
| 2026.05.21 | ₩7,498 | ₩7,820 | ₩7,404 | ₩7,659 | +2.15% | 8.6만 |
|---|
| 2026.05.20 | ₩7,082 | ₩7,578 | ₩6,921 | ₩7,511 | +6.06% | 13.3만 |
|---|
| 2026.05.19 | ₩7,163 | ₩7,216 | ₩6,921 | ₩6,948 | -3.00% | 11.1만 |
|---|
| 2026.05.18 | ₩7,793 | ₩7,884 | ₩7,096 | ₩7,189 | -7.75% | 16.7만 |
|---|
| 2026.05.15 | ₩8,705 | ₩8,933 | ₩7,619 | ₩7,659 | -12.02% | 17.9만 |
|---|
| 2026.05.14 | ₩8,906 | ₩9,148 | ₩8,504 | ₩8,973 | +0.75% | 21.4만 |
|---|
| 2026.05.13 | ₩8,678 | ₩9,222 | ₩8,558 | ₩8,947 | +3.09% | 12.1만 |
|---|
| 2026.05.12 | ₩8,316 | ₩8,786 | ₩8,209 | ₩8,678 | +4.35% | 9.5만 |
|---|
| 2026.05.11 | ₩8,571 | ₩8,826 | ₩8,249 | ₩8,330 | -2.82% | 13.6만 |
|---|
| 2026.05.08 | ₩8,195 | ₩8,812 | ₩7,860 | ₩8,638 | +5.40% | 31.9만 |
|---|
| 2026.05.07 | ₩8,558 | ₩8,732 | ₩7,994 | ₩8,088 | -5.49% | 9.5만 |
|---|
| 2026.05.06 | ₩8,464 | ₩8,906 | ₩8,370 | ₩8,544 | +0.95% | 15.1만 |
|---|
| 2026.05.05 | ₩8,759 | ₩9,067 | ₩8,423 | ₩8,517 | -2.76% | 8.1만 |
|---|
| 2026.05.04 | ₩8,182 | ₩8,853 | ₩8,128 | ₩8,638 | +5.57% | 11.9만 |
|---|
| 2026.05.01 | ₩8,061 | ₩8,410 | ₩7,927 | ₩8,169 | +1.33% | 20.7만 |
|---|
| 2026.04.30 | ₩8,048 | ₩8,356 | ₩7,994 | ₩8,035 | -0.17% | 3.7만 |
|---|
| 2026.04.29 | ₩8,584 | ₩8,584 | ₩7,927 | ₩8,008 | -6.72% | 12만 |
|---|
| 2026.04.28 | ₩8,705 | ₩8,826 | ₩8,343 | ₩8,437 | -3.08% | 6.6만 |
|---|
| 2026.04.27 | ₩8,544 | ₩9,040 | ₩8,544 | ₩8,625 | +0.94% | 14만 |
|---|
| 2026.04.24 | ₩8,370 | ₩8,839 | ₩8,048 | ₩8,584 | +2.56% | 16.2만 |
|---|
| 2026.04.23 | ₩8,719 | ₩8,759 | ₩8,008 | ₩8,222 | -5.69% | 25.7만 |
|---|
| 2026.04.22 | ₩8,786 | ₩9,188 | ₩8,457 | ₩8,732 | -0.61% | 18.6만 |
|---|
| 2026.04.21 | ₩8,719 | ₩9,269 | ₩8,323 | ₩8,799 | +0.92% | 23.2만 |
|---|
| 2026.04.20 | ₩8,960 | ₩9,128 | ₩8,652 | ₩8,732 | -2.54% | 24.3만 |
|---|
| 2026.04.17 | ₩9,818 | ₩9,926 | ₩8,745 | ₩8,960 | -8.74% | 83만 |
|---|
| 2026.04.16 | ₩10,838 | ₩11,616 | ₩9,825 | ₩10,275 | -5.20% | 590.4만 |
|---|
| 2026.04.15 | ₩10,114 | ₩10,999 | ₩9,631 | ₩9,953 | -1.59% | 18.2만 |
|---|
| 2026.04.14 | ₩11,696 | ₩12,032 | ₩11,294 | ₩11,723 | +0.23% | 7.8만 |
|---|
| 2026.04.13 | ₩10,623 | ₩11,790 | ₩10,623 | ₩11,589 | +9.09% | 5.8만 |
|---|
| 2026.04.10 | ₩10,704 | ₩11,254 | ₩10,328 | ₩10,724 | +0.19% | 2.5만 |
|---|
| 2026.04.09 | ₩10,462 | ₩10,807 | ₩10,422 | ₩10,650 | +1.79% | 1.2만 |
|---|
| 2026.04.08 | ₩11,066 | ₩11,509 | ₩10,435 | ₩10,717 | -3.15% | 5.1만 |
|---|
| 2026.04.07 | ₩10,918 | ₩11,482 | ₩10,207 | ₩10,596 | -2.95% | 4.9만 |
|---|
| 2026.04.06 | ₩10,650 | ₩11,582 | ₩10,596 | ₩10,851 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩10,020 | ₩10,731 | ₩9,825 | ₩10,690 | +6.69% | 4만 |
|---|
| 2026.04.01 | ₩10,181 | ₩10,717 | ₩10,127 | ₩10,382 | +1.98% | 6.3만 |
|---|
| 2026.03.31 | ₩9,027 | ₩10,154 | ₩9,027 | ₩9,966 | +10.40% | 5.5만 |
|---|
| 2026.03.30 | ₩8,987 | ₩9,289 | ₩8,598 | ₩8,799 | -2.09% | 3.7만 |
|---|
| 2026.03.27 | ₩9,456 | ₩9,470 | ₩8,799 | ₩8,933 | -5.53% | 5.6만 |
|---|
| 2026.03.26 | ₩9,470 | ₩9,872 | ₩9,155 | ₩9,443 | -0.28% | 5.8만 |
|---|
| 2026.03.25 | ₩9,309 | ₩9,896 | ₩9,074 | ₩9,336 | +0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩9,523 | ₩9,523 | ₩8,867 | ₩9,108 | -4.37% | 4.5만 |
|---|
| 2026.03.23 | ₩9,148 | ₩9,584 | ₩9,121 | ₩9,215 | +0.73% | 2.3만 |
|---|
| 2026.03.20 | ₩9,872 | ₩10,127 | ₩9,134 | ₩9,134 | -7.47% | 5.8만 |
|---|
| 2026.03.19 | ₩9,389 | ₩9,983 | ₩9,322 | ₩9,845 | +4.86% | 4.6만 |
|---|
| 2026.03.18 | ₩9,872 | ₩9,939 | ₩9,322 | ₩9,322 | -5.57% | 2.9만 |
|---|
| 2026.03.17 | ₩10,275 | ₩10,395 | ₩9,781 | ₩9,792 | -4.70% | 2만 |
|---|
| 2026.03.16 | ₩10,276 | ₩10,878 | ₩10,167 | ₩10,355 | +0.77% | 3.4만 |
|---|
| 2026.03.13 | ₩10,143 | ₩10,600 | ₩10,060 | ₩10,154 | +0.11% | 4.1만 |
|---|
| 2026.03.12 | ₩10,207 | ₩10,221 | ₩9,658 | ₩9,939 | -2.63% | 2.2만 |
|---|
| 2026.03.11 | ₩9,778 | ₩10,731 | ₩9,778 | ₩10,154 | +3.84% | 4.8만 |
|---|
| 2026.03.10 | ₩9,282 | ₩9,872 | ₩9,282 | ₩9,523 | +2.60% | 3.4만 |
|---|
| 2026.03.09 | ₩9,309 | ₩9,792 | ₩8,799 | ₩9,423 | +1.22% | 3.7만 |
|---|
| 2026.03.06 | ₩8,584 | ₩9,886 | ₩8,538 | ₩9,362 | +9.06% | 8.7만 |
|---|
| 2026.03.05 | ₩9,121 | ₩9,403 | ₩8,556 | ₩8,933 | -2.06% | 3.2만 |
|---|
| 2026.03.04 | ₩9,054 | ₩9,611 | ₩9,027 | ₩9,201 | +1.63% | 4.1만 |
|---|
| 2026.03.03 | ₩9,054 | ₩9,282 | ₩8,719 | ₩9,188 | +1.48% | 3.1만 |
|---|
| 2026.03.02 | ₩9,228 | ₩9,490 | ₩8,464 | ₩9,342 | +1.24% | 9.5만 |
|---|
| 2026.02.27 | ₩9,872 | ₩9,903 | ₩9,322 | ₩9,429 | -4.48% | 2.2만 |
|---|
| 2026.02.26 | ₩9,376 | ₩10,060 | ₩9,262 | ₩10,060 | +7.30% | 2.5만 |
|---|
| 2026.02.25 | ₩9,470 | ₩9,523 | ₩9,027 | ₩9,309 | -1.70% | 3.4만 |
|---|
| 2026.02.24 | ₩9,389 | ₩9,725 | ₩9,188 | ₩9,510 | +1.29% | 2만 |
|---|
| 2026.02.23 | ₩9,188 | ₩9,644 | ₩8,826 | ₩9,309 | +1.31% | 1.9만 |
|---|
| 2026.02.20 | ₩9,550 | ₩9,564 | ₩9,074 | ₩9,121 | -4.49% | 1.6만 |
|---|
| 2026.02.19 | ₩9,027 | ₩9,637 | ₩8,845 | ₩9,550 | +5.79% | 2.4만 |
|---|
| 2026.02.18 | ₩8,839 | ₩9,483 | ₩8,839 | ₩9,121 | +3.19% | 2.2만 |
|---|
| 2026.02.17 | ₩9,349 | ₩9,349 | ₩8,356 | ₩8,960 | -4.16% | 6.6만 |
|---|
| 2026.02.13 | ₩9,403 | ₩10,342 | ₩9,262 | ₩9,269 | -1.43% | 5만 |
|---|
| 2026.02.12 | ₩10,194 | ₩10,194 | ₩9,376 | ₩9,376 | -8.03% | 3.3만 |
|---|
| 2026.02.11 | ₩9,658 | ₩10,409 | ₩9,362 | ₩10,006 | +3.61% | 7.7만 |
|---|
| 2026.02.10 | ₩9,711 | ₩10,368 | ₩9,617 | ₩9,631 | -0.83% | 2.8만 |
|---|
| 2026.02.09 | ₩9,772 | ₩9,912 | ₩9,476 | ₩9,698 | -0.75% | 1.7만 |
|---|
| 2026.02.06 | ₩8,987 | ₩10,013 | ₩8,987 | ₩9,818 | +9.25% | 7.8만 |
|---|
| 2026.02.05 | ₩9,416 | ₩9,611 | ₩8,705 | ₩8,705 | -7.55% | 7.4만 |
|---|
| 2026.02.04 | ₩10,060 | ₩10,731 | ₩9,134 | ₩9,483 | -5.73% | 5.3만 |
|---|
| 2026.02.03 | ₩10,650 | ₩11,146 | ₩9,698 | ₩10,087 | -5.29% | 5.7만 |
|---|
| 2026.02.02 | ₩10,704 | ₩11,254 | ₩10,409 | ₩10,663 | -0.38% | 8.1만 |
|---|
| 2026.01.30 | ₩10,583 | ₩10,932 | ₩10,328 | ₩10,824 | +2.28% | 4만 |
|---|
| 2026.01.29 | ₩10,905 | ₩10,959 | ₩10,328 | ₩10,885 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩11,656 | ₩12,005 | ₩10,811 | ₩10,811 | -7.25% | 8만 |
|---|
| 2026.01.27 | ₩11,267 | ₩11,616 | ₩10,690 | ₩11,522 | +2.26% | 9.4만 |
|---|
| 2026.01.26 | ₩10,784 | ₩11,388 | ₩10,623 | ₩11,254 | +4.35% | 7.8만 |
|---|
| 2026.01.23 | ₩11,898 | ₩12,058 | ₩10,757 | ₩10,892 | -8.46% | 15.9만 |
|---|
| 2026.01.22 | ₩10,650 | ₩11,820 | ₩10,650 | ₩11,455 | +7.56% | 12.4만 |
|---|
| 2026.01.21 | ₩10,905 | ₩12,058 | ₩10,422 | ₩10,731 | -1.60% | 8.1만 |
|---|
| 2026.01.20 | ₩10,315 | ₩11,113 | ₩10,207 | ₩10,744 | +4.16% | 8.4만 |
|---|
| 2026.01.16 | ₩11,120 | ₩11,594 | ₩10,650 | ₩10,650 | -4.22% | 6.6만 |
|---|
| 2026.01.15 | ₩12,099 | ₩12,595 | ₩10,999 | ₩11,079 | -8.43% | 8.7만 |
|---|
| 2026.01.14 | ₩12,380 | ₩12,528 | ₩11,804 | ₩12,139 | -1.95% | 8.8만 |
|---|
| 2026.01.13 | ₩11,522 | ₩12,649 | ₩11,428 | ₩12,394 | +7.57% | 4.8만 |
|---|
| 2026.01.12 | ₩12,072 | ₩12,159 | ₩11,254 | ₩11,683 | -3.22% | 11만 |
|---|
| 2026.01.09 | ₩13,963 | ₩14,017 | ₩12,072 | ₩12,072 | -13.54% | 8.9만 |
|---|
| 2026.01.08 | ₩12,944 | ₩14,070 | ₩12,890 | ₩13,856 | +7.05% | 8.9만 |
|---|
| 2026.01.07 | ₩11,951 | ₩12,944 | ₩11,951 | ₩12,944 | +8.31% | 6.4만 |
|---|
| 2026.01.06 | ₩11,200 | ₩11,938 | ₩11,200 | ₩11,750 | +4.91% | 2.3만 |
|---|
| 2026.01.05 | ₩12,260 | ₩13,413 | ₩11,066 | ₩11,281 | -7.99% | 14.6만 |
|---|
| 2026.01.02 | ₩12,501 | ₩12,971 | ₩12,246 | ₩12,246 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩12,085 | ₩12,877 | ₩12,072 | ₩12,501 | +3.44% | 5.4만 |
|---|
| 2025.12.30 | ₩12,836 | ₩13,297 | ₩12,233 | ₩12,233 | -4.70% | 4.3만 |
|---|
| 2025.12.29 | ₩13,400 | ₩13,420 | ₩12,515 | ₩12,944 | -3.40% | 5.8만 |
|---|
| 2025.12.26 | ₩14,084 | ₩14,084 | ₩13,212 | ₩13,561 | -3.71% | 3만 |
|---|
| 2025.12.24 | ₩13,346 | ₩14,339 | ₩13,158 | ₩14,111 | +5.73% | 4.6만 |
|---|
| 2025.12.23 | ₩14,272 | ₩14,796 | ₩13,279 | ₩13,346 | -6.48% | 3.2만 |
|---|
| 2025.12.22 | ₩14,272 | ₩15,425 | ₩13,547 | ₩14,419 | +1.03% | 4.9만 |
|---|
| 2025.12.19 | ₩13,842 | ₩14,815 | ₩13,842 | ₩14,325 | +3.49% | 5.8만 |
|---|
| 2025.12.18 | ₩14,419 | ₩14,755 | ₩13,668 | ₩13,909 | -3.53% | 5.4만 |
|---|
| 2025.12.17 | ₩15,680 | ₩15,975 | ₩14,017 | ₩14,258 | -9.07% | 8.2만 |
|---|
| 2025.12.16 | ₩15,989 | ₩16,223 | ₩14,808 | ₩15,385 | -3.78% | 6.5만 |
|---|
| 2025.12.15 | ₩18,014 | ₩18,361 | ₩15,358 | ₩16,096 | -10.65% | 18.3만 |
|---|
| 2025.12.12 | ₩15,573 | ₩18,349 | ₩15,345 | ₩17,833 | +14.51% | 19.5만 |
|---|
| 2025.12.11 | ₩15,157 | ₩15,600 | ₩15,023 | ₩15,439 | +1.86% | 5.1만 |
|---|
| 2025.12.10 | ₩14,862 | ₩15,425 | ₩14,290 | ₩15,197 | +2.26% | 8.8만 |
|---|
| 2025.12.09 | ₩14,392 | ₩14,983 | ₩14,065 | ₩14,862 | +3.26% | 4.5만 |
|---|
| 2025.12.08 | ₩13,641 | ₩14,533 | ₩13,521 | ₩14,459 | +6.00% | 5.9만 |
|---|
| 2025.12.05 | ₩13,574 | ₩13,755 | ₩13,199 | ₩13,400 | -1.28% | 3.4만 |
|---|
| 2025.12.04 | ₩13,266 | ₩14,017 | ₩13,145 | ₩13,534 | +2.02% | 6.9만 |
|---|
| 2025.12.03 | ₩12,340 | ₩13,406 | ₩12,260 | ₩13,239 | +7.28% | 5.3만 |
|---|
| 2025.12.02 | ₩12,541 | ₩12,709 | ₩12,206 | ₩12,354 | -1.50% | 9.9만 |
|---|
| 2025.12.01 | ₩12,568 | ₩13,306 | ₩12,313 | ₩12,474 | -0.75% | 11.4만 |
|---|
| 2025.11.28 | ₩13,346 | ₩13,346 | ₩12,743 | ₩12,850 | -3.72% | 2.7만 |
|---|
| 2025.11.26 | ₩12,702 | ₩13,386 | ₩12,702 | ₩13,225 | +4.12% | 4.9만 |
|---|
| 2025.11.25 | ₩12,769 | ₩13,386 | ₩12,588 | ₩12,957 | +1.47% | 9.2만 |
|---|
| 2025.11.24 | ₩12,354 | ₩12,850 | ₩11,653 | ₩12,763 | +3.31% | 9.3만 |
|---|
| 2025.11.21 | ₩11,227 | ₩12,367 | ₩10,851 | ₩12,354 | +10.04% | 9.8만 |
|---|
| 2025.11.20 | ₩11,307 | ₩11,576 | ₩10,830 | ₩11,079 | -2.02% | 13.2만 |
|---|
| 2025.11.19 | ₩10,731 | ₩11,522 | ₩10,731 | ₩11,039 | +2.87% | 9.2만 |
|---|
| 2025.11.18 | ₩9,322 | ₩10,985 | ₩9,309 | ₩10,623 | +13.96% | 11.3만 |
|---|
| 2025.11.17 | ₩8,920 | ₩9,802 | ₩8,905 | ₩9,416 | +5.56% | 5.8만 |
|---|
| 2025.11.14 | ₩7,887 | ₩9,027 | ₩7,793 | ₩8,933 | +13.27% | 7.2만 |
|---|
| 2025.11.13 | ₩8,464 | ₩8,885 | ₩7,954 | ₩8,142 | -3.80% | 7.4만 |
|---|
| 2025.11.12 | ₩9,027 | ₩9,387 | ₩8,517 | ₩8,658 | -4.09% | 5.3만 |
|---|
| 2025.11.11 | ₩9,067 | ₩9,255 | ₩8,772 | ₩8,960 | -1.18% | 6.8만 |
|---|
| 2025.11.10 | ₩9,671 | ₩9,798 | ₩8,960 | ₩9,235 | -4.51% | 6.4만 |
|---|
| 2025.11.07 | ₩8,343 | ₩9,617 | ₩8,316 | ₩9,483 | +13.67% | 7.6만 |
|---|
| 2025.11.06 | ₩9,228 | ₩9,792 | ₩8,182 | ₩9,523 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩9,698 | ₩10,049 | ₩9,470 | ₩9,832 | +1.38% | 7.6만 |
|---|
| 2025.11.04 | ₩9,899 | ₩10,355 | ₩9,523 | ₩9,671 | -2.30% | 9.8만 |
|---|
| 2025.11.03 | ₩11,106 | ₩11,360 | ₩9,997 | ₩10,100 | -9.06% | 8.1만 |
|---|
| 2025.10.31 | ₩10,972 | ₩11,750 | ₩10,824 | ₩11,066 | +0.86% | 6.1만 |
|---|
| 2025.10.30 | ₩11,535 | ₩11,696 | ₩10,918 | ₩10,999 | -4.65% | 6.7만 |
|---|
| 2025.10.29 | ₩12,447 | ₩12,583 | ₩11,421 | ₩11,549 | -7.22% | 14.7만 |
|---|
| 2025.10.28 | ₩13,199 | ₩13,494 | ₩12,233 | ₩12,501 | -5.28% | 13만 |
|---|
| 2025.10.27 | ₩13,132 | ₩13,494 | ₩12,769 | ₩13,105 | -0.20% | 4.9만 |
|---|
| 2025.10.24 | ₩12,877 | ₩13,547 | ₩12,702 | ₩12,991 | +0.89% | 5.3만 |
|---|
| 2025.10.23 | ₩13,346 | ₩13,816 | ₩12,407 | ₩12,729 | -4.62% | 7.7만 |
|---|
| 2025.10.22 | ₩13,789 | ₩13,883 | ₩12,877 | ₩13,199 | -4.28% | 11.1만 |
|---|
| 2025.10.21 | ₩14,111 | ₩14,607 | ₩13,655 | ₩14,070 | -0.29% | 4.5만 |
|---|
| 2025.10.20 | ₩13,681 | ₩14,339 | ₩13,453 | ₩14,010 | +2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩14,124 | ₩14,481 | ₩12,957 | ₩13,400 | -5.13% | 6.9만 |
|---|
| 2025.10.16 | ₩13,923 | ₩15,050 | ₩13,659 | ₩14,097 | +1.25% | 24.9만 |
|---|
| 2025.10.15 | ₩12,890 | ₩13,999 | ₩12,675 | ₩13,923 | +8.01% | 13.6만 |
|---|
| 2025.10.14 | ₩12,313 | ₩12,957 | ₩12,099 | ₩12,957 | +5.23% | 11.6만 |
|---|
| 2025.10.13 | ₩12,662 | ₩13,118 | ₩12,185 | ₩12,702 | +0.32% | 18만 |
|---|
| 2025.10.10 | ₩13,775 | ₩13,829 | ₩12,447 | ₩12,649 | -8.18% | 11.5만 |
|---|