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 | ₩7,068 | ₩7,298 | ₩7,068 | ₩7,161 | +1.33% | 8.9천 |
| 2026.10.08 | ₩7,041 | ₩7,416 | ₩6,813 | ₩7,121 | +1.14% | 3.7만 |
| 2026.10.07 | ₩7,148 | ₩7,410 | ₩7,014 | ₩7,135 | -0.19% | 1.9만 |
| 2026.10.06 | ₩7,322 | ₩7,416 | ₩7,121 | ₩7,215 | -1.47% | 1.3만 |
| 2026.10.05 | ₩7,470 | ₩7,577 | ₩7,175 | ₩7,242 | -3.05% | 4.9만 |
| 2026.10.02 | ₩7,483 | ₩7,671 | ₩7,202 | ₩7,430 | -0.72% | 2.9만 |
| 2026.10.01 | ₩7,631 | ₩7,698 | ₩7,198 | ₩7,376 | -3.34% | 2.8만 |
| 2026.09.30 | ₩7,577 | ₩7,778 | ₩7,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,550 |
| -0.35% |
| 3.5만 |
| 2026.09.29 | ₩7,416 | ₩7,617 | ₩7,242 | ₩7,537 | +1.63% | 1.2만 |
|---|
| 2026.09.28 | ₩7,215 | ₩7,430 | ₩6,947 | ₩7,430 | +2.97% | 8만 |
|---|
| 2026.09.25 | ₩7,644 | ₩7,731 | ₩7,336 | ₩7,389 | -3.33% | 4.5만 |
|---|
| 2026.09.24 | ₩7,443 | ₩7,638 | ₩7,068 | ₩7,443 | 0.00% | 6만 |
|---|
| 2026.09.23 | ₩7,671 | ₩7,961 | ₩7,309 | ₩7,457 | -2.80% | 3.5만 |
|---|
| 2026.09.22 | ₩7,470 | ₩8,449 | ₩7,003 | ₩7,617 | +1.97% | 7.6만 |
|---|
| 2026.09.21 | ₩7,121 | ₩7,886 | ₩6,987 | ₩7,363 | +3.39% | 12.5만 |
|---|
| 2026.09.18 | ₩6,907 | ₩7,041 | ₩6,726 | ₩7,027 | +1.75% | 2.1만 |
|---|
| 2026.09.17 | ₩6,840 | ₩7,094 | ₩6,840 | ₩6,933 | +1.37% | 2.2만 |
|---|
| 2026.09.16 | ₩6,719 | ₩6,880 | ₩6,612 | ₩6,773 | +0.80% | 4.2만 |
|---|
| 2026.09.15 | ₩6,759 | ₩7,302 | ₩6,464 | ₩6,692 | -0.99% | 3.4만 |
|---|
| 2026.09.14 | ₩6,933 | ₩7,068 | ₩6,732 | ₩6,759 | -2.51% | 2.8만 |
|---|
| 2026.09.11 | ₩7,229 | ₩7,379 | ₩6,893 | ₩7,001 | -3.15% | 3.7만 |
|---|
| 2026.09.10 | ₩7,215 | ₩7,349 | ₩6,987 | ₩7,148 | -0.93% | 4.6만 |
|---|
| 2026.09.09 | ₩7,765 | ₩8,073 | ₩7,255 | ₩7,376 | -5.01% | 3.3만 |
|---|
| 2026.09.08 | ₩8,328 | ₩8,503 | ₩7,537 | ₩7,725 | -7.25% | 6.4만 |
|---|
| 2026.09.04 | ₩8,261 | ₩8,328 | ₩8,073 | ₩8,328 | +0.81% | 2만 |
|---|
| 2026.09.03 | ₩8,342 | ₩8,690 | ₩8,140 | ₩8,342 | 0.00% | 4.2만 |
|---|
| 2026.09.02 | ₩8,248 | ₩8,905 | ₩8,060 | ₩8,328 | +0.98% | 5.5만 |
|---|
| 2026.09.01 | ₩7,725 | ₩8,342 | ₩7,524 | ₩8,167 | +5.73% | 10.2만 |
|---|
| 2026.08.31 | ₩9,160 | ₩9,160 | ₩7,859 | ₩7,859 | -14.20% | 9.9만 |
|---|
| 2026.08.28 | ₩9,421 | ₩9,522 | ₩8,905 | ₩9,267 | -1.64% | 3.9만 |
|---|
| 2026.08.27 | ₩9,978 | ₩10,052 | ₩9,146 | ₩9,482 | -4.97% | 8만 |
|---|
| 2026.08.26 | ₩9,884 | ₩10,353 | ₩9,441 | ₩10,072 | +1.90% | 6.9만 |
|---|
| 2026.08.25 | ₩9,294 | ₩10,109 | ₩8,999 | ₩10,018 | +7.79% | 9.3만 |
|---|
| 2026.08.24 | ₩8,865 | ₩9,388 | ₩8,583 | ₩9,294 | +4.84% | 3.3만 |
|---|
| 2026.08.21 | ₩8,690 | ₩9,118 | ₩8,583 | ₩8,945 | +2.93% | 5.2만 |
|---|
| 2026.08.20 | ₩9,079 | ₩9,396 | ₩8,516 | ₩8,637 | -4.87% | 6.3만 |
|---|
| 2026.08.19 | ₩9,039 | ₩9,502 | ₩8,945 | ₩9,240 | +2.23% | 7.7만 |
|---|
| 2026.08.18 | ₩8,717 | ₩9,173 | ₩8,693 | ₩9,066 | +4.00% | 11만 |
|---|
| 2026.08.17 | ₩9,254 | ₩9,388 | ₩8,731 | ₩8,818 | -4.71% | 5.1만 |
|---|
| 2026.08.14 | ₩9,079 | ₩9,347 | ₩8,824 | ₩9,240 | +1.77% | 6.7만 |
|---|
| 2026.08.13 | ₩9,321 | ₩9,441 | ₩8,932 | ₩9,079 | -2.59% | 9.5만 |
|---|
| 2026.08.12 | ₩9,897 | ₩10,125 | ₩9,052 | ₩9,388 | -5.15% | 19.1만 |
|---|
| 2026.08.11 | ₩10,166 | ₩10,487 | ₩9,589 | ₩9,763 | -3.96% | 23.8만 |
|---|
| 2026.08.10 | ₩7,698 | ₩10,340 | ₩7,685 | ₩10,259 | +33.28% | 61.6만 |
|---|
| 2026.08.07 | ₩7,376 | ₩8,248 | ₩7,041 | ₩7,497 | +1.64% | 33.6만 |
|---|
| 2026.08.06 | ₩5,606 | ₩7,510 | ₩5,606 | ₩7,389 | +31.82% | 29.3만 |
|---|
| 2026.08.05 | ₩6,357 | ₩6,531 | ₩6,263 | ₩6,357 | 0.00% | 7.2만 |
|---|
| 2026.08.04 | ₩6,276 | ₩6,451 | ₩6,182 | ₩6,370 | +1.50% | 8.1만 |
|---|
| 2026.08.03 | ₩5,753 | ₩6,444 | ₩5,646 | ₩6,169 | +7.23% | 13.5만 |
|---|
| 2026.07.31 | ₩5,981 | ₩5,981 | ₩5,566 | ₩5,673 | -5.16% | 4.9만 |
|---|
| 2026.07.30 | ₩5,767 | ₩6,022 | ₩5,539 | ₩5,794 | +0.47% | 9.9만 |
|---|
| 2026.07.29 | ₩5,633 | ₩5,908 | ₩5,552 | ₩5,700 | +1.19% | 4.6만 |
|---|
| 2026.07.28 | ₩5,659 | ₩5,861 | ₩5,338 | ₩5,700 | +0.71% | 8.8만 |
|---|
| 2026.07.27 | ₩5,485 | ₩5,726 | ₩5,338 | ₩5,472 | -0.24% | 21.3만 |
|---|
| 2026.07.24 | ₩6,437 | ₩6,444 | ₩5,364 | ₩5,472 | -15.00% | 20.3만 |
|---|
| 2026.07.23 | ₩6,773 | ₩6,974 | ₩6,170 | ₩6,290 | -7.13% | 14.8만 |
|---|
| 2026.07.22 | ₩7,188 | ₩7,376 | ₩6,813 | ₩6,907 | -3.92% | 5.9만 |
|---|
| 2026.07.21 | ₩6,987 | ₩7,778 | ₩6,987 | ₩7,296 | +4.41% | 5.9만 |
|---|
| 2026.07.20 | ₩7,671 | ₩7,671 | ₩6,960 | ₩7,081 | -7.69% | 8.6만 |
|---|
| 2026.07.17 | ₩7,644 | ₩7,845 | ₩7,510 | ₩7,698 | +0.70% | 4.7만 |
|---|
| 2026.07.16 | ₩7,738 | ₩8,208 | ₩7,524 | ₩7,711 | -0.35% | 5.5만 |
|---|
| 2026.07.15 | ₩8,060 | ₩8,118 | ₩7,718 | ₩7,738 | -3.99% | 6.5만 |
|---|
| 2026.07.14 | ₩8,489 | ₩8,650 | ₩8,006 | ₩8,187 | -3.55% | 10.3만 |
|---|
| 2026.07.13 | ₩8,771 | ₩8,824 | ₩8,261 | ₩8,529 | -2.75% | 18.9만 |
|---|
| 2026.07.10 | ₩9,173 | ₩9,187 | ₩8,503 | ₩8,878 | -3.22% | 10.9만 |
|---|
| 2026.07.09 | ₩8,959 | ₩9,495 | ₩8,744 | ₩9,079 | +1.35% | 19.6만 |
|---|
| 2026.07.08 | ₩7,939 | ₩9,294 | ₩7,886 | ₩9,026 | +13.68% | 40.5만 |
|---|
| 2026.07.07 | ₩7,926 | ₩8,449 | ₩7,376 | ₩8,167 | +3.05% | 82만 |
|---|
| 2026.07.06 | ₩7,577 | ₩8,127 | ₩7,296 | ₩7,845 | +3.54% | 316만 |
|---|
| 2026.07.02 | ₩7,416 | ₩7,644 | ₩7,175 | ₩7,497 | +1.08% | 9만 |
|---|
| 2026.07.01 | ₩7,671 | ₩7,845 | ₩7,282 | ₩7,309 | -4.72% | 6.7만 |
|---|
| 2026.06.30 | ₩7,215 | ₩7,845 | ₩7,137 | ₩7,738 | +7.25% | 10.4만 |
|---|
| 2026.06.29 | ₩7,416 | ₩7,631 | ₩7,161 | ₩7,282 | -1.81% | 3.6만 |
|---|
| 2026.06.26 | ₩7,161 | ₩7,691 | ₩7,108 | ₩7,470 | +4.31% | 5.4만 |
|---|
| 2026.06.25 | ₩7,550 | ₩7,769 | ₩7,349 | ₩7,376 | -2.31% | 5.4만 |
|---|
| 2026.06.24 | ₩7,430 | ₩7,725 | ₩7,175 | ₩7,477 | +0.63% | 4.1만 |
|---|
| 2026.06.23 | ₩7,524 | ₩7,966 | ₩7,349 | ₩7,577 | +0.71% | 6.2만 |
|---|
| 2026.06.22 | ₩7,108 | ₩7,631 | ₩7,047 | ₩7,631 | +7.36% | 10.3만 |
|---|
| 2026.06.18 | ₩7,041 | ₩7,296 | ₩6,917 | ₩7,081 | +0.57% | 4만 |
|---|
| 2026.06.17 | ₩6,799 | ₩7,685 | ₩6,799 | ₩7,175 | +5.52% | 15.6만 |
|---|
| 2026.06.16 | ₩6,813 | ₩6,866 | ₩6,679 | ₩6,692 | -1.77% | 4.1만 |
|---|
| 2026.06.15 | ₩7,108 | ₩7,242 | ₩6,826 | ₩6,853 | -3.58% | 8.7만 |
|---|
| 2026.06.12 | ₩6,974 | ₩7,443 | ₩6,974 | ₩7,081 | +1.54% | 7.7만 |
|---|
| 2026.06.11 | ₩6,913 | ₩7,282 | ₩6,585 | ₩7,081 | +2.42% | 5만 |
|---|
| 2026.06.10 | ₩6,866 | ₩7,121 | ₩6,799 | ₩6,920 | +0.78% | 3.2만 |
|---|
| 2026.06.09 | ₩6,773 | ₩7,094 | ₩6,685 | ₩6,893 | +1.78% | 8.1만 |
|---|
| 2026.06.08 | ₩6,719 | ₩6,773 | ₩6,585 | ₩6,652 | -1.00% | 6.5만 |
|---|
| 2026.06.05 | ₩7,108 | ₩7,156 | ₩6,437 | ₩6,585 | -7.36% | 12.8만 |
|---|
| 2026.06.04 | ₩7,121 | ₩7,376 | ₩6,947 | ₩7,161 | +0.56% | 16.9만 |
|---|
| 2026.06.03 | ₩7,001 | ₩7,148 | ₩6,786 | ₩6,893 | -1.53% | 5.1만 |
|---|
| 2026.06.02 | ₩7,188 | ₩7,443 | ₩6,719 | ₩7,041 | -2.05% | 17.6만 |
|---|
| 2026.06.01 | ₩7,644 | ₩7,848 | ₩7,101 | ₩7,175 | -6.14% | 19.3만 |
|---|
| 2026.05.29 | ₩7,966 | ₩7,966 | ₩7,383 | ₩7,644 | -4.04% | 10.6만 |
|---|
| 2026.05.28 | ₩7,711 | ₩7,980 | ₩7,349 | ₩7,765 | +0.70% | 19.6만 |
|---|
| 2026.05.27 | ₩7,698 | ₩7,711 | ₩7,316 | ₩7,510 | -2.44% | 9.3만 |
|---|
| 2026.05.26 | ₩7,832 | ₩7,912 | ₩7,524 | ₩7,698 | -1.71% | 7.9만 |
|---|
| 2026.05.22 | ₩7,778 | ₩8,194 | ₩7,658 | ₩7,725 | -0.69% | 13.6만 |
|---|
| 2026.05.21 | ₩7,497 | ₩7,819 | ₩7,403 | ₩7,658 | +2.15% | 8.6만 |
|---|
| 2026.05.20 | ₩7,081 | ₩7,577 | ₩6,920 | ₩7,510 | +6.06% | 13.3만 |
|---|
| 2026.05.19 | ₩7,161 | ₩7,215 | ₩6,920 | ₩6,947 | -3.00% | 11.1만 |
|---|
| 2026.05.18 | ₩7,792 | ₩7,883 | ₩7,094 | ₩7,188 | -7.75% | 16.7만 |
|---|
| 2026.05.15 | ₩8,704 | ₩8,932 | ₩7,617 | ₩7,658 | -12.02% | 17.9만 |
|---|
| 2026.05.14 | ₩8,905 | ₩9,146 | ₩8,503 | ₩8,972 | +0.75% | 21.4만 |
|---|
| 2026.05.13 | ₩8,677 | ₩9,220 | ₩8,556 | ₩8,945 | +3.09% | 12.1만 |
|---|
| 2026.05.12 | ₩8,315 | ₩8,784 | ₩8,208 | ₩8,677 | +4.35% | 9.5만 |
|---|
| 2026.05.11 | ₩8,570 | ₩8,824 | ₩8,248 | ₩8,328 | -2.82% | 13.6만 |
|---|
| 2026.05.08 | ₩8,194 | ₩8,811 | ₩7,859 | ₩8,637 | +5.40% | 31.9만 |
|---|
| 2026.05.07 | ₩8,556 | ₩8,731 | ₩7,993 | ₩8,087 | -5.49% | 9.5만 |
|---|
| 2026.05.06 | ₩8,462 | ₩8,905 | ₩8,368 | ₩8,543 | +0.95% | 15.1만 |
|---|
| 2026.05.05 | ₩8,757 | ₩9,066 | ₩8,422 | ₩8,516 | -2.76% | 8.1만 |
|---|
| 2026.05.04 | ₩8,181 | ₩8,851 | ₩8,127 | ₩8,637 | +5.57% | 11.9만 |
|---|
| 2026.05.01 | ₩8,060 | ₩8,409 | ₩7,926 | ₩8,167 | +1.33% | 20.7만 |
|---|
| 2026.04.30 | ₩8,047 | ₩8,355 | ₩7,993 | ₩8,033 | -0.17% | 3.7만 |
|---|
| 2026.04.29 | ₩8,583 | ₩8,583 | ₩7,926 | ₩8,006 | -6.72% | 12만 |
|---|
| 2026.04.28 | ₩8,704 | ₩8,824 | ₩8,342 | ₩8,436 | -3.08% | 6.6만 |
|---|
| 2026.04.27 | ₩8,543 | ₩9,039 | ₩8,543 | ₩8,623 | +0.94% | 14만 |
|---|
| 2026.04.24 | ₩8,368 | ₩8,838 | ₩8,047 | ₩8,583 | +2.56% | 16.2만 |
|---|
| 2026.04.23 | ₩8,717 | ₩8,757 | ₩8,006 | ₩8,221 | -5.69% | 25.7만 |
|---|
| 2026.04.22 | ₩8,784 | ₩9,187 | ₩8,456 | ₩8,731 | -0.61% | 18.6만 |
|---|
| 2026.04.21 | ₩8,717 | ₩9,267 | ₩8,322 | ₩8,798 | +0.92% | 23.2만 |
|---|
| 2026.04.20 | ₩8,959 | ₩9,126 | ₩8,650 | ₩8,731 | -2.54% | 24.3만 |
|---|
| 2026.04.17 | ₩9,817 | ₩9,924 | ₩8,744 | ₩8,959 | -8.74% | 83만 |
|---|
| 2026.04.16 | ₩10,836 | ₩11,614 | ₩9,824 | ₩10,273 | -5.20% | 590.4만 |
|---|
| 2026.04.15 | ₩10,112 | ₩10,997 | ₩9,629 | ₩9,951 | -1.59% | 18.2만 |
|---|
| 2026.04.14 | ₩11,694 | ₩12,030 | ₩11,292 | ₩11,721 | +0.23% | 7.8만 |
|---|
| 2026.04.13 | ₩10,622 | ₩11,788 | ₩10,622 | ₩11,587 | +9.09% | 5.8만 |
|---|
| 2026.04.10 | ₩10,702 | ₩11,252 | ₩10,326 | ₩10,722 | +0.19% | 2.5만 |
|---|
| 2026.04.09 | ₩10,461 | ₩10,805 | ₩10,420 | ₩10,648 | +1.79% | 1.2만 |
|---|
| 2026.04.08 | ₩11,064 | ₩11,507 | ₩10,434 | ₩10,715 | -3.15% | 5.1만 |
|---|
| 2026.04.07 | ₩10,917 | ₩11,480 | ₩10,206 | ₩10,595 | -2.95% | 4.9만 |
|---|
| 2026.04.06 | ₩10,648 | ₩11,580 | ₩10,595 | ₩10,849 | +1.89% | 5.9만 |
|---|
| 2026.04.02 | ₩10,018 | ₩10,729 | ₩9,824 | ₩10,689 | +6.69% | 4만 |
|---|
| 2026.04.01 | ₩10,179 | ₩10,715 | ₩10,125 | ₩10,380 | +1.98% | 6.3만 |
|---|
| 2026.03.31 | ₩9,026 | ₩10,152 | ₩9,026 | ₩9,964 | +10.40% | 5.5만 |
|---|
| 2026.03.30 | ₩8,985 | ₩9,287 | ₩8,596 | ₩8,798 | -2.09% | 3.7만 |
|---|
| 2026.03.27 | ₩9,455 | ₩9,468 | ₩8,798 | ₩8,932 | -5.53% | 5.6만 |
|---|
| 2026.03.26 | ₩9,468 | ₩9,870 | ₩9,153 | ₩9,441 | -0.28% | 5.8만 |
|---|
| 2026.03.25 | ₩9,307 | ₩9,895 | ₩9,073 | ₩9,334 | +0.29% | 2.8만 |
|---|
| 2026.03.24 | ₩9,522 | ₩9,522 | ₩8,866 | ₩9,106 | -4.37% | 4.5만 |
|---|
| 2026.03.23 | ₩9,146 | ₩9,582 | ₩9,119 | ₩9,213 | +0.73% | 2.3만 |
|---|
| 2026.03.20 | ₩9,870 | ₩10,125 | ₩9,133 | ₩9,133 | -7.47% | 5.8만 |
|---|
| 2026.03.19 | ₩9,388 | ₩9,982 | ₩9,321 | ₩9,844 | +4.86% | 4.6만 |
|---|
| 2026.03.18 | ₩9,870 | ₩9,938 | ₩9,321 | ₩9,321 | -5.57% | 2.9만 |
|---|
| 2026.03.17 | ₩10,273 | ₩10,394 | ₩9,779 | ₩9,790 | -4.70% | 2만 |
|---|
| 2026.03.16 | ₩10,274 | ₩10,876 | ₩10,166 | ₩10,353 | +0.77% | 3.4만 |
|---|
| 2026.03.13 | ₩10,141 | ₩10,599 | ₩10,058 | ₩10,152 | +0.11% | 4.1만 |
|---|
| 2026.03.12 | ₩10,206 | ₩10,219 | ₩9,656 | ₩9,938 | -2.63% | 2.2만 |
|---|
| 2026.03.11 | ₩9,777 | ₩10,729 | ₩9,777 | ₩10,152 | +3.84% | 4.8만 |
|---|
| 2026.03.10 | ₩9,280 | ₩9,870 | ₩9,280 | ₩9,522 | +2.60% | 3.4만 |
|---|
| 2026.03.09 | ₩9,307 | ₩9,790 | ₩8,798 | ₩9,421 | +1.22% | 3.7만 |
|---|
| 2026.03.06 | ₩8,583 | ₩9,884 | ₩8,536 | ₩9,361 | +9.06% | 8.7만 |
|---|
| 2026.03.05 | ₩9,119 | ₩9,401 | ₩8,555 | ₩8,932 | -2.06% | 3.2만 |
|---|
| 2026.03.04 | ₩9,052 | ₩9,609 | ₩9,026 | ₩9,200 | +1.63% | 4.1만 |
|---|
| 2026.03.03 | ₩9,052 | ₩9,280 | ₩8,717 | ₩9,187 | +1.48% | 3.1만 |
|---|
| 2026.03.02 | ₩9,227 | ₩9,488 | ₩8,462 | ₩9,341 | +1.24% | 9.5만 |
|---|
| 2026.02.27 | ₩9,870 | ₩9,901 | ₩9,321 | ₩9,428 | -4.48% | 2.2만 |
|---|
| 2026.02.26 | ₩9,374 | ₩10,058 | ₩9,260 | ₩10,058 | +7.30% | 2.5만 |
|---|
| 2026.02.25 | ₩9,468 | ₩9,522 | ₩9,026 | ₩9,307 | -1.70% | 3.4만 |
|---|
| 2026.02.24 | ₩9,388 | ₩9,723 | ₩9,187 | ₩9,508 | +1.29% | 2만 |
|---|
| 2026.02.23 | ₩9,187 | ₩9,643 | ₩8,824 | ₩9,307 | +1.31% | 1.9만 |
|---|
| 2026.02.20 | ₩9,549 | ₩9,562 | ₩9,073 | ₩9,119 | -4.49% | 1.6만 |
|---|
| 2026.02.19 | ₩9,026 | ₩9,636 | ₩8,843 | ₩9,549 | +5.79% | 2.4만 |
|---|
| 2026.02.18 | ₩8,838 | ₩9,482 | ₩8,838 | ₩9,119 | +3.19% | 2.2만 |
|---|
| 2026.02.17 | ₩9,347 | ₩9,347 | ₩8,355 | ₩8,959 | -4.16% | 6.6만 |
|---|
| 2026.02.13 | ₩9,401 | ₩10,340 | ₩9,260 | ₩9,267 | -1.43% | 5만 |
|---|
| 2026.02.12 | ₩10,192 | ₩10,192 | ₩9,374 | ₩9,374 | -8.03% | 3.3만 |
|---|
| 2026.02.11 | ₩9,656 | ₩10,407 | ₩9,361 | ₩10,005 | +3.61% | 7.7만 |
|---|
| 2026.02.10 | ₩9,710 | ₩10,367 | ₩9,616 | ₩9,629 | -0.83% | 2.8만 |
|---|
| 2026.02.09 | ₩9,770 | ₩9,911 | ₩9,475 | ₩9,696 | -0.75% | 1.7만 |
|---|
| 2026.02.06 | ₩8,985 | ₩10,011 | ₩8,985 | ₩9,817 | +9.25% | 7.8만 |
|---|
| 2026.02.05 | ₩9,415 | ₩9,609 | ₩8,704 | ₩8,704 | -7.55% | 7.4만 |
|---|
| 2026.02.04 | ₩10,058 | ₩10,729 | ₩9,133 | ₩9,482 | -5.73% | 5.3만 |
|---|
| 2026.02.03 | ₩10,648 | ₩11,145 | ₩9,696 | ₩10,085 | -5.29% | 5.7만 |
|---|
| 2026.02.02 | ₩10,702 | ₩11,252 | ₩10,407 | ₩10,662 | -0.38% | 8.1만 |
|---|
| 2026.01.30 | ₩10,581 | ₩10,930 | ₩10,326 | ₩10,823 | +2.28% | 4만 |
|---|
| 2026.01.29 | ₩10,903 | ₩10,957 | ₩10,326 | ₩10,883 | -0.18% | 5만 |
|---|
| 2026.01.28 | ₩11,654 | ₩12,003 | ₩10,809 | ₩10,809 | -7.25% | 8만 |
|---|
| 2026.01.27 | ₩11,265 | ₩11,614 | ₩10,689 | ₩11,520 | +2.26% | 9.4만 |
|---|
| 2026.01.26 | ₩10,782 | ₩11,386 | ₩10,622 | ₩11,252 | +4.35% | 7.8만 |
|---|
| 2026.01.23 | ₩11,896 | ₩12,056 | ₩10,756 | ₩10,890 | -8.46% | 15.9만 |
|---|
| 2026.01.22 | ₩10,648 | ₩11,818 | ₩10,648 | ₩11,453 | +7.56% | 12.4만 |
|---|
| 2026.01.21 | ₩10,903 | ₩12,056 | ₩10,420 | ₩10,729 | -1.60% | 8.1만 |
|---|
| 2026.01.20 | ₩10,313 | ₩11,111 | ₩10,206 | ₩10,742 | +4.16% | 8.4만 |
|---|
| 2026.01.16 | ₩11,118 | ₩11,592 | ₩10,648 | ₩10,648 | -4.22% | 6.6만 |
|---|
| 2026.01.15 | ₩12,097 | ₩12,593 | ₩10,997 | ₩11,077 | -8.43% | 8.7만 |
|---|
| 2026.01.14 | ₩12,378 | ₩12,526 | ₩11,802 | ₩12,137 | -1.95% | 8.8만 |
|---|
| 2026.01.13 | ₩11,520 | ₩12,647 | ₩11,426 | ₩12,392 | +7.57% | 4.8만 |
|---|
| 2026.01.12 | ₩12,070 | ₩12,157 | ₩11,252 | ₩11,681 | -3.22% | 11만 |
|---|
| 2026.01.09 | ₩13,961 | ₩14,014 | ₩12,070 | ₩12,070 | -13.54% | 8.9만 |
|---|
| 2026.01.08 | ₩12,942 | ₩14,068 | ₩12,888 | ₩13,854 | +7.05% | 8.9만 |
|---|
| 2026.01.07 | ₩11,949 | ₩12,942 | ₩11,949 | ₩12,942 | +8.31% | 6.4만 |
|---|
| 2026.01.06 | ₩11,198 | ₩11,936 | ₩11,198 | ₩11,748 | +4.91% | 2.3만 |
|---|
| 2026.01.05 | ₩12,258 | ₩13,411 | ₩11,064 | ₩11,279 | -7.99% | 14.6만 |
|---|
| 2026.01.02 | ₩12,499 | ₩12,968 | ₩12,244 | ₩12,244 | -2.04% | 1.8만 |
|---|
| 2025.12.31 | ₩12,083 | ₩12,875 | ₩12,070 | ₩12,499 | +3.44% | 5.4만 |
|---|
| 2025.12.30 | ₩12,834 | ₩13,294 | ₩12,231 | ₩12,231 | -4.70% | 4.3만 |
|---|
| 2025.12.29 | ₩13,398 | ₩13,418 | ₩12,512 | ₩12,942 | -3.40% | 5.8만 |
|---|
| 2025.12.26 | ₩14,082 | ₩14,082 | ₩13,210 | ₩13,559 | -3.71% | 3만 |
|---|
| 2025.12.24 | ₩13,344 | ₩14,336 | ₩13,156 | ₩14,108 | +5.73% | 4.6만 |
|---|
| 2025.12.23 | ₩14,269 | ₩14,794 | ₩13,277 | ₩13,344 | -6.48% | 3.2만 |
|---|
| 2025.12.22 | ₩14,269 | ₩15,423 | ₩13,545 | ₩14,417 | +1.03% | 4.9만 |
|---|
| 2025.12.19 | ₩13,840 | ₩14,812 | ₩13,840 | ₩14,323 | +3.49% | 5.8만 |
|---|
| 2025.12.18 | ₩14,417 | ₩14,752 | ₩13,666 | ₩13,907 | -3.53% | 5.4만 |
|---|
| 2025.12.17 | ₩15,677 | ₩15,973 | ₩14,014 | ₩14,256 | -9.07% | 8.2만 |
|---|
| 2025.12.16 | ₩15,986 | ₩16,221 | ₩14,806 | ₩15,382 | -3.78% | 6.5만 |
|---|
| 2025.12.15 | ₩18,011 | ₩18,358 | ₩15,356 | ₩16,093 | -10.65% | 18.3만 |
|---|
| 2025.12.12 | ₩15,570 | ₩18,346 | ₩15,342 | ₩17,830 | +14.51% | 19.5만 |
|---|
| 2025.12.11 | ₩15,154 | ₩15,597 | ₩15,020 | ₩15,436 | +1.86% | 5.1만 |
|---|
| 2025.12.10 | ₩14,859 | ₩15,423 | ₩14,288 | ₩15,195 | +2.26% | 8.8만 |
|---|
| 2025.12.09 | ₩14,390 | ₩14,980 | ₩14,063 | ₩14,859 | +3.26% | 4.5만 |
|---|
| 2025.12.08 | ₩13,639 | ₩14,531 | ₩13,518 | ₩14,457 | +6.00% | 5.9만 |
|---|
| 2025.12.05 | ₩13,572 | ₩13,753 | ₩13,196 | ₩13,398 | -1.28% | 3.4만 |
|---|
| 2025.12.04 | ₩13,263 | ₩14,014 | ₩13,143 | ₩13,532 | +2.02% | 6.9만 |
|---|
| 2025.12.03 | ₩12,338 | ₩13,404 | ₩12,258 | ₩13,237 | +7.28% | 5.3만 |
|---|
| 2025.12.02 | ₩12,539 | ₩12,707 | ₩12,204 | ₩12,352 | -1.50% | 9.9만 |
|---|
| 2025.12.01 | ₩12,566 | ₩13,304 | ₩12,311 | ₩12,472 | -0.75% | 11.4만 |
|---|
| 2025.11.28 | ₩13,344 | ₩13,344 | ₩12,740 | ₩12,848 | -3.72% | 2.7만 |
|---|
| 2025.11.26 | ₩12,700 | ₩13,384 | ₩12,700 | ₩13,223 | +4.12% | 4.9만 |
|---|
| 2025.11.25 | ₩12,767 | ₩13,384 | ₩12,586 | ₩12,955 | +1.47% | 9.2만 |
|---|
| 2025.11.24 | ₩12,352 | ₩12,848 | ₩11,651 | ₩12,761 | +3.31% | 9.3만 |
|---|
| 2025.11.21 | ₩11,225 | ₩12,365 | ₩10,849 | ₩12,352 | +10.04% | 9.8만 |
|---|
| 2025.11.20 | ₩11,305 | ₩11,574 | ₩10,828 | ₩11,077 | -2.02% | 13.2만 |
|---|
| 2025.11.19 | ₩10,729 | ₩11,520 | ₩10,729 | ₩11,037 | +2.87% | 9.2만 |
|---|
| 2025.11.18 | ₩9,321 | ₩10,984 | ₩9,307 | ₩10,622 | +13.96% | 11.3만 |
|---|
| 2025.11.17 | ₩8,918 | ₩9,801 | ₩8,904 | ₩9,415 | +5.56% | 5.8만 |
|---|
| 2025.11.14 | ₩7,886 | ₩9,026 | ₩7,792 | ₩8,932 | +13.27% | 7.2만 |
|---|
| 2025.11.13 | ₩8,462 | ₩8,883 | ₩7,953 | ₩8,140 | -3.80% | 7.4만 |
|---|
| 2025.11.12 | ₩9,026 | ₩9,385 | ₩8,516 | ₩8,657 | -4.09% | 5.3만 |
|---|
| 2025.11.11 | ₩9,066 | ₩9,254 | ₩8,771 | ₩8,959 | -1.18% | 6.8만 |
|---|
| 2025.11.10 | ₩9,669 | ₩9,797 | ₩8,959 | ₩9,233 | -4.51% | 6.4만 |
|---|
| 2025.11.07 | ₩8,342 | ₩9,616 | ₩8,315 | ₩9,482 | +13.67% | 7.6만 |
|---|
| 2025.11.06 | ₩9,227 | ₩9,790 | ₩8,181 | ₩9,522 | +3.20% | 15.2만 |
|---|
| 2025.11.05 | ₩9,696 | ₩10,048 | ₩9,468 | ₩9,830 | +1.38% | 7.6만 |
|---|
| 2025.11.04 | ₩9,897 | ₩10,353 | ₩9,522 | ₩9,669 | -2.30% | 9.8만 |
|---|
| 2025.11.03 | ₩11,104 | ₩11,358 | ₩9,995 | ₩10,098 | -9.06% | 8.1만 |
|---|
| 2025.10.31 | ₩10,970 | ₩11,748 | ₩10,823 | ₩11,064 | +0.86% | 6.1만 |
|---|
| 2025.10.30 | ₩11,533 | ₩11,694 | ₩10,917 | ₩10,997 | -4.65% | 6.7만 |
|---|
| 2025.10.29 | ₩12,445 | ₩12,581 | ₩11,419 | ₩11,547 | -7.22% | 14.7만 |
|---|
| 2025.10.28 | ₩13,196 | ₩13,491 | ₩12,231 | ₩12,499 | -5.28% | 13만 |
|---|
| 2025.10.27 | ₩13,129 | ₩13,491 | ₩12,767 | ₩13,103 | -0.20% | 4.9만 |
|---|
| 2025.10.24 | ₩12,875 | ₩13,545 | ₩12,700 | ₩12,989 | +0.89% | 5.3만 |
|---|
| 2025.10.23 | ₩13,344 | ₩13,813 | ₩12,405 | ₩12,727 | -4.62% | 7.7만 |
|---|
| 2025.10.22 | ₩13,787 | ₩13,880 | ₩12,875 | ₩13,196 | -4.28% | 11.1만 |
|---|
| 2025.10.21 | ₩14,108 | ₩14,605 | ₩13,652 | ₩14,068 | -0.29% | 4.5만 |
|---|
| 2025.10.20 | ₩13,679 | ₩14,336 | ₩13,451 | ₩14,008 | +2.40% | 7.3만 |
|---|
| 2025.10.17 | ₩14,122 | ₩14,479 | ₩12,955 | ₩13,398 | -5.13% | 6.9만 |
|---|
| 2025.10.16 | ₩13,921 | ₩15,047 | ₩13,656 | ₩14,095 | +1.25% | 24.9만 |
|---|
| 2025.10.15 | ₩12,888 | ₩13,997 | ₩12,673 | ₩13,921 | +8.01% | 13.6만 |
|---|
| 2025.10.14 | ₩12,311 | ₩12,955 | ₩12,097 | ₩12,955 | +5.23% | 11.6만 |
|---|
| 2025.10.13 | ₩12,660 | ₩13,116 | ₩12,183 | ₩12,700 | +0.32% | 18만 |
|---|
| 2025.10.10 | ₩13,773 | ₩13,827 | ₩12,445 | ₩12,647 | -8.18% | 11.5만 |
|---|