시장 데이터를 불러오는 중
전체 종목
알로진 테라퓨틱스 과거 주가
Allogene Therapeutics, Inc. - Common Stock · ALLO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allogene Therapeutics, Inc. - Common Stock · ALLO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,859 | ₩1,979 | ₩1,832 | ₩1,952 | +5.04% | 1060.1만 |
| 2026.10.08 | ₩1,926 | ₩1,926 | ₩1,805 | ₩1,872 | -2.78% | 797.8만 |
| 2026.10.07 | ₩1,952 | ₩1,966 | ₩1,899 | ₩1,912 | -2.05% | 389.4만 |
| 2026.10.06 | ₩2,006 | ₩2,006 | ₩1,912 | ₩1,952 | -2.67% | 465.3만 |
| 2026.10.05 | ₩2,006 | ₩2,033 | ₩1,939 | ₩2,006 | 0.00% | 443.8만 |
| 2026.10.02 | ₩2,099 | ₩2,113 | ₩2,006 | ₩2,006 | -4.46% | 465.7만 |
| 2026.10.01 | ₩2,139 | ₩2,153 | ₩2,046 | ₩2,059 | -3.75% | 460.7만 |
| 2026.09.30 | ₩2,153 | ₩2,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,139 |
| -0.62% |
| 813.2만 |
| 2026.09.29 | ₩2,139 | ₩2,206 | ₩2,139 | ₩2,166 | +1.25% | 431.9만 |
|---|
| 2026.09.28 | ₩2,206 | ₩2,233 | ₩2,139 | ₩2,180 | -1.21% | 502.6만 |
|---|
| 2026.09.25 | ₩2,260 | ₩2,273 | ₩2,180 | ₩2,206 | -2.37% | 362.1만 |
|---|
| 2026.09.24 | ₩2,233 | ₩2,300 | ₩2,139 | ₩2,233 | 0.00% | 779.1만 |
|---|
| 2026.09.23 | ₩2,313 | ₩2,327 | ₩2,206 | ₩2,233 | -3.47% | 596.6만 |
|---|
| 2026.09.22 | ₩2,300 | ₩2,327 | ₩2,246 | ₩2,287 | -0.58% | 523만 |
|---|
| 2026.09.21 | ₩2,287 | ₩2,300 | ₩2,206 | ₩2,260 | -1.17% | 599.1만 |
|---|
| 2026.09.18 | ₩2,313 | ₩2,327 | ₩2,233 | ₩2,260 | -2.31% | 1271.7만 |
|---|
| 2026.09.17 | ₩2,327 | ₩2,367 | ₩2,273 | ₩2,313 | -0.57% | 394.8만 |
|---|
| 2026.09.16 | ₩2,327 | ₩2,367 | ₩2,220 | ₩2,260 | -2.87% | 564.8만 |
|---|
| 2026.09.15 | ₩2,407 | ₩2,407 | ₩2,287 | ₩2,300 | -4.44% | 313.9만 |
|---|
| 2026.09.14 | ₩2,380 | ₩2,460 | ₩2,367 | ₩2,380 | 0.00% | 774.4만 |
|---|
| 2026.09.11 | ₩2,407 | ₩2,420 | ₩2,340 | ₩2,380 | -1.11% | 389.3만 |
|---|
| 2026.09.10 | ₩2,313 | ₩2,380 | ₩2,273 | ₩2,353 | +1.73% | 540.1만 |
|---|
| 2026.09.09 | ₩2,474 | ₩2,514 | ₩2,300 | ₩2,313 | -6.49% | 728.4만 |
|---|
| 2026.09.08 | ₩2,581 | ₩2,594 | ₩2,474 | ₩2,487 | -3.63% | 743.4만 |
|---|
| 2026.09.04 | ₩2,634 | ₩2,688 | ₩2,608 | ₩2,634 | 0.00% | 442.8만 |
|---|
| 2026.09.03 | ₩2,674 | ₩2,688 | ₩2,567 | ₩2,648 | -1.00% | 442만 |
|---|
| 2026.09.02 | ₩2,634 | ₩2,728 | ₩2,554 | ₩2,648 | +0.51% | 539.4만 |
|---|
| 2026.09.01 | ₩2,621 | ₩2,674 | ₩2,581 | ₩2,661 | +1.53% | 403.8만 |
|---|
| 2026.08.31 | ₩2,688 | ₩2,701 | ₩2,621 | ₩2,674 | -0.50% | 437.1만 |
|---|
| 2026.08.28 | ₩2,781 | ₩2,795 | ₩2,674 | ₩2,701 | -2.88% | 382.3만 |
|---|
| 2026.08.27 | ₩2,728 | ₩2,862 | ₩2,674 | ₩2,795 | +2.45% | 498.3만 |
|---|
| 2026.08.26 | ₩2,902 | ₩2,915 | ₩2,714 | ₩2,728 | -5.99% | 501.4만 |
|---|
| 2026.08.25 | ₩2,741 | ₩2,955 | ₩2,741 | ₩2,902 | +5.85% | 615.7만 |
|---|
| 2026.08.24 | ₩2,821 | ₩2,821 | ₩2,674 | ₩2,714 | -3.79% | 475.6만 |
|---|
| 2026.08.21 | ₩2,835 | ₩2,875 | ₩2,755 | ₩2,795 | -1.42% | 436.8만 |
|---|
| 2026.08.20 | ₩2,928 | ₩2,955 | ₩2,768 | ₩2,808 | -4.11% | 486.1만 |
|---|
| 2026.08.19 | ₩2,781 | ₩2,982 | ₩2,781 | ₩2,982 | +7.21% | 671.5만 |
|---|
| 2026.08.18 | ₩2,768 | ₩2,795 | ₩2,674 | ₩2,714 | -1.93% | 408.9만 |
|---|
| 2026.08.17 | ₩2,741 | ₩2,808 | ₩2,701 | ₩2,781 | +1.46% | 467.7만 |
|---|
| 2026.08.14 | ₩2,621 | ₩2,781 | ₩2,567 | ₩2,741 | +4.59% | 460.5만 |
|---|
| 2026.08.13 | ₩2,848 | ₩2,888 | ₩2,621 | ₩2,648 | -7.04% | 633.6만 |
|---|
| 2026.08.12 | ₩2,848 | ₩2,875 | ₩2,741 | ₩2,768 | -2.82% | 457.8만 |
|---|
| 2026.08.11 | ₩2,821 | ₩2,928 | ₩2,768 | ₩2,835 | +0.47% | 496.7만 |
|---|
| 2026.08.10 | ₩2,661 | ₩2,808 | ₩2,648 | ₩2,808 | +5.53% | 536.1만 |
|---|
| 2026.08.07 | ₩2,648 | ₩2,714 | ₩2,621 | ₩2,688 | +1.52% | 369.9만 |
|---|
| 2026.08.06 | ₩2,608 | ₩2,661 | ₩2,567 | ₩2,634 | +1.03% | 317만 |
|---|
| 2026.08.05 | ₩2,541 | ₩2,648 | ₩2,541 | ₩2,608 | +2.63% | 505.6만 |
|---|
| 2026.08.04 | ₩2,501 | ₩2,554 | ₩2,434 | ₩2,541 | +1.60% | 499.7만 |
|---|
| 2026.08.03 | ₩2,501 | ₩2,541 | ₩2,420 | ₩2,460 | -1.60% | 704만 |
|---|
| 2026.07.31 | ₩2,634 | ₩2,674 | ₩2,487 | ₩2,514 | -4.57% | 552.1만 |
|---|
| 2026.07.30 | ₩2,487 | ₩2,674 | ₩2,487 | ₩2,634 | +5.91% | 1051.7만 |
|---|
| 2026.07.29 | ₩2,300 | ₩2,514 | ₩2,206 | ₩2,420 | +5.23% | 1251.5만 |
|---|
| 2026.07.28 | ₩2,340 | ₩2,353 | ₩2,153 | ₩2,220 | -5.14% | 995.3만 |
|---|
| 2026.07.27 | ₩2,407 | ₩2,554 | ₩2,340 | ₩2,340 | -2.78% | 689.7만 |
|---|
| 2026.07.24 | ₩2,447 | ₩2,460 | ₩2,327 | ₩2,327 | -4.92% | 487.4만 |
|---|
| 2026.07.23 | ₩2,434 | ₩2,474 | ₩2,380 | ₩2,434 | 0.00% | 564만 |
|---|
| 2026.07.22 | ₩2,460 | ₩2,514 | ₩2,447 | ₩2,487 | +1.09% | 413.5만 |
|---|
| 2026.07.21 | ₩2,353 | ₩2,474 | ₩2,353 | ₩2,474 | +5.11% | 449만 |
|---|
| 2026.07.20 | ₩2,407 | ₩2,474 | ₩2,367 | ₩2,367 | -1.67% | 346.8만 |
|---|
| 2026.07.17 | ₩2,340 | ₩2,447 | ₩2,327 | ₩2,394 | +2.29% | 494만 |
|---|
| 2026.07.16 | ₩2,514 | ₩2,527 | ₩2,340 | ₩2,394 | -4.79% | 630만 |
|---|
| 2026.07.15 | ₩2,501 | ₩2,594 | ₩2,420 | ₩2,541 | +1.60% | 604만 |
|---|
| 2026.07.14 | ₩2,594 | ₩2,594 | ₩2,460 | ₩2,474 | -4.64% | 542.2만 |
|---|
| 2026.07.13 | ₩2,634 | ₩2,634 | ₩2,514 | ₩2,581 | -2.03% | 894.2만 |
|---|
| 2026.07.10 | ₩2,808 | ₩2,808 | ₩2,594 | ₩2,674 | -4.76% | 778만 |
|---|
| 2026.07.09 | ₩2,862 | ₩2,888 | ₩2,755 | ₩2,808 | -1.87% | 654.4만 |
|---|
| 2026.07.08 | ₩2,821 | ₩2,875 | ₩2,714 | ₩2,835 | +0.47% | 1242.8만 |
|---|
| 2026.07.07 | ₩2,808 | ₩2,928 | ₩2,634 | ₩2,875 | +2.38% | 1439.3만 |
|---|
| 2026.07.06 | ₩2,781 | ₩2,888 | ₩2,768 | ₩2,795 | +0.48% | 1091.2만 |
|---|
| 2026.07.02 | ₩2,848 | ₩2,915 | ₩2,714 | ₩2,781 | -2.35% | 913.5만 |
|---|
| 2026.07.01 | ₩2,741 | ₩2,915 | ₩2,741 | ₩2,821 | +2.93% | 1292만 |
|---|
| 2026.06.30 | ₩2,995 | ₩3,009 | ₩2,741 | ₩2,781 | -7.14% | 1798.3만 |
|---|
| 2026.06.29 | ₩2,875 | ₩2,995 | ₩2,848 | ₩2,969 | +3.26% | 1466.4만 |
|---|
| 2026.06.26 | ₩2,701 | ₩2,928 | ₩2,701 | ₩2,848 | +5.45% | 2591.9만 |
|---|
| 2026.06.25 | ₩2,741 | ₩2,875 | ₩2,728 | ₩2,755 | +0.49% | 935.4만 |
|---|
| 2026.06.24 | ₩2,781 | ₩2,835 | ₩2,728 | ₩2,741 | -1.44% | 955.1만 |
|---|
| 2026.06.23 | ₩2,714 | ₩2,902 | ₩2,714 | ₩2,768 | +1.97% | 481.2만 |
|---|
| 2026.06.22 | ₩2,714 | ₩2,915 | ₩2,688 | ₩2,808 | +3.45% | 657.3만 |
|---|
| 2026.06.18 | ₩2,701 | ₩2,781 | ₩2,634 | ₩2,674 | -0.99% | 2354.8만 |
|---|
| 2026.06.17 | ₩2,541 | ₩2,755 | ₩2,541 | ₩2,621 | +3.16% | 636.2만 |
|---|
| 2026.06.16 | ₩2,608 | ₩2,634 | ₩2,541 | ₩2,541 | -2.56% | 504.6만 |
|---|
| 2026.06.15 | ₩2,581 | ₩2,808 | ₩2,581 | ₩2,594 | +0.52% | 580만 |
|---|
| 2026.06.12 | ₩2,514 | ₩2,594 | ₩2,487 | ₩2,541 | +1.06% | 863.6만 |
|---|
| 2026.06.11 | ₩2,353 | ₩2,527 | ₩2,340 | ₩2,514 | +6.82% | 610.2만 |
|---|
| 2026.06.10 | ₩2,407 | ₩2,487 | ₩2,353 | ₩2,380 | -1.11% | 794.4만 |
|---|
| 2026.06.09 | ₩2,514 | ₩2,541 | ₩2,340 | ₩2,434 | -3.19% | 772.4만 |
|---|
| 2026.06.08 | ₩2,554 | ₩2,554 | ₩2,340 | ₩2,474 | -3.14% | 926.4만 |
|---|
| 2026.06.05 | ₩2,688 | ₩2,714 | ₩2,501 | ₩2,514 | -6.47% | 798.9만 |
|---|
| 2026.06.04 | ₩2,701 | ₩2,821 | ₩2,674 | ₩2,728 | +0.99% | 734.1만 |
|---|
| 2026.06.03 | ₩2,768 | ₩2,768 | ₩2,621 | ₩2,674 | -3.38% | 905.9만 |
|---|
| 2026.06.02 | ₩2,888 | ₩2,888 | ₩2,728 | ₩2,741 | -5.09% | 737.4만 |
|---|
| 2026.06.01 | ₩2,915 | ₩3,022 | ₩2,848 | ₩2,875 | -1.38% | 854.9만 |
|---|
| 2026.05.29 | ₩2,888 | ₩2,942 | ₩2,728 | ₩2,902 | +0.46% | 1028.8만 |
|---|
| 2026.05.28 | ₩2,955 | ₩3,049 | ₩2,928 | ₩3,009 | +1.81% | 651.3만 |
|---|
| 2026.05.27 | ₩2,888 | ₩3,102 | ₩2,888 | ₩3,009 | +4.17% | 1068.6만 |
|---|
| 2026.05.26 | ₩2,714 | ₩2,862 | ₩2,701 | ₩2,835 | +4.43% | 476.9만 |
|---|
| 2026.05.22 | ₩2,621 | ₩2,741 | ₩2,621 | ₩2,674 | +2.04% | 412.4만 |
|---|
| 2026.05.21 | ₩2,514 | ₩2,634 | ₩2,460 | ₩2,621 | +4.26% | 433.4만 |
|---|
| 2026.05.20 | ₩2,567 | ₩2,608 | ₩2,501 | ₩2,541 | -1.04% | 520.1만 |
|---|
| 2026.05.19 | ₩2,594 | ₩2,661 | ₩2,474 | ₩2,527 | -2.58% | 715.5만 |
|---|
| 2026.05.18 | ₩2,714 | ₩2,755 | ₩2,541 | ₩2,594 | -4.43% | 637.4만 |
|---|
| 2026.05.15 | ₩2,835 | ₩2,928 | ₩2,634 | ₩2,674 | -5.66% | 766.9만 |
|---|
| 2026.05.14 | ₩3,076 | ₩3,142 | ₩2,808 | ₩2,862 | -6.96% | 916.5만 |
|---|
| 2026.05.13 | ₩3,089 | ₩3,142 | ₩2,969 | ₩3,116 | +0.87% | 645.9만 |
|---|
| 2026.05.12 | ₩3,062 | ₩3,196 | ₩3,035 | ₩3,076 | +0.44% | 1003.4만 |
|---|
| 2026.05.11 | ₩3,062 | ₩3,196 | ₩3,035 | ₩3,049 | -0.44% | 450.4만 |
|---|
| 2026.05.08 | ₩3,062 | ₩3,156 | ₩3,009 | ₩3,049 | -0.44% | 447.7만 |
|---|
| 2026.05.07 | ₩3,102 | ₩3,156 | ₩3,009 | ₩3,035 | -2.16% | 568.1만 |
|---|
| 2026.05.06 | ₩2,995 | ₩3,156 | ₩2,969 | ₩3,089 | +3.12% | 735.3만 |
|---|
| 2026.05.05 | ₩3,062 | ₩3,116 | ₩2,862 | ₩2,902 | -5.24% | 583.2만 |
|---|
| 2026.05.04 | ₩2,862 | ₩3,035 | ₩2,835 | ₩3,022 | +5.61% | 751만 |
|---|
| 2026.05.01 | ₩2,795 | ₩2,902 | ₩2,781 | ₩2,875 | +2.87% | 452.1만 |
|---|
| 2026.04.30 | ₩2,848 | ₩2,915 | ₩2,821 | ₩2,848 | 0.00% | 504.5만 |
|---|
| 2026.04.29 | ₩2,915 | ₩2,969 | ₩2,795 | ₩2,821 | -3.21% | 651.8만 |
|---|
| 2026.04.28 | ₩3,022 | ₩3,076 | ₩2,915 | ₩2,928 | -3.10% | 625.1만 |
|---|
| 2026.04.27 | ₩3,076 | ₩3,196 | ₩2,982 | ₩3,009 | -2.17% | 654.2만 |
|---|
| 2026.04.24 | ₩3,116 | ₩3,182 | ₩3,022 | ₩3,089 | -0.86% | 552.7만 |
|---|
| 2026.04.23 | ₩3,182 | ₩3,223 | ₩3,035 | ₩3,142 | -1.26% | 937.9만 |
|---|
| 2026.04.22 | ₩3,142 | ₩3,343 | ₩3,089 | ₩3,196 | +1.70% | 942.6만 |
|---|
| 2026.04.21 | ₩3,236 | ₩3,249 | ₩2,982 | ₩3,102 | -4.13% | 883만 |
|---|
| 2026.04.20 | ₩3,169 | ₩3,423 | ₩3,142 | ₩3,236 | +2.11% | 1206.4만 |
|---|
| 2026.04.17 | ₩3,209 | ₩3,383 | ₩3,129 | ₩3,196 | -0.42% | 1154.9만 |
|---|
| 2026.04.16 | ₩2,982 | ₩3,343 | ₩2,955 | ₩3,169 | +6.28% | 2883.9만 |
|---|
| 2026.04.15 | ₩2,541 | ₩2,915 | ₩2,474 | ₩2,902 | +14.21% | 7413.5만 |
|---|
| 2026.04.14 | ₩4,052 | ₩4,119 | ₩2,995 | ₩3,049 | -24.75% | 4232.5만 |
|---|
| 2026.04.13 | ₩5,469 | ₩5,964 | ₩4,025 | ₩4,092 | -25.18% | 8782.1만 |
|---|
| 2026.04.10 | ₩3,945 | ₩3,945 | ₩3,490 | ₩3,637 | -7.80% | 840만 |
|---|
| 2026.04.09 | ₩3,637 | ₩3,891 | ₩3,610 | ₩3,891 | +6.99% | 481.2만 |
|---|
| 2026.04.08 | ₩3,677 | ₩3,771 | ₩3,463 | ₩3,610 | -1.82% | 357.8만 |
|---|
| 2026.04.07 | ₩3,477 | ₩3,517 | ₩3,316 | ₩3,503 | +0.77% | 389.8만 |
|---|
| 2026.04.06 | ₩3,316 | ₩3,624 | ₩3,316 | ₩3,477 | +4.84% | 327.7만 |
|---|
| 2026.04.02 | ₩3,316 | ₩3,557 | ₩3,276 | ₩3,316 | 0.00% | 433.2만 |
|---|
| 2026.04.01 | ₩3,343 | ₩3,570 | ₩3,343 | ₩3,423 | +2.40% | 504.4만 |
|---|
| 2026.03.31 | ₩3,022 | ₩3,343 | ₩3,022 | ₩3,263 | +7.96% | 368.3만 |
|---|
| 2026.03.30 | ₩2,995 | ₩3,116 | ₩2,942 | ₩2,969 | -0.89% | 455.6만 |
|---|
| 2026.03.27 | ₩3,196 | ₩3,356 | ₩3,022 | ₩3,022 | -5.44% | 633만 |
|---|
| 2026.03.26 | ₩3,049 | ₩3,343 | ₩2,955 | ₩3,223 | +5.70% | 525.5만 |
|---|
| 2026.03.25 | ₩3,035 | ₩3,169 | ₩3,022 | ₩3,116 | +2.64% | 440.3만 |
|---|
| 2026.03.24 | ₩3,182 | ₩3,249 | ₩2,821 | ₩2,955 | -7.14% | 442.2만 |
|---|
| 2026.03.23 | ₩2,862 | ₩3,477 | ₩2,848 | ₩3,263 | +14.02% | 1168.9만 |
|---|
| 2026.03.20 | ₩2,982 | ₩3,022 | ₩2,755 | ₩2,768 | -7.17% | 2074.7만 |
|---|
| 2026.03.19 | ₩2,808 | ₩3,035 | ₩2,795 | ₩2,969 | +5.71% | 336.8만 |
|---|
| 2026.03.18 | ₩3,035 | ₩3,062 | ₩2,808 | ₩2,875 | -5.29% | 553.6만 |
|---|
| 2026.03.17 | ₩3,276 | ₩3,289 | ₩3,022 | ₩3,035 | -7.35% | 499.9만 |
|---|
| 2026.03.16 | ₩3,209 | ₩3,396 | ₩3,142 | ₩3,263 | +1.67% | 564.4만 |
|---|
| 2026.03.13 | ₩3,423 | ₩3,651 | ₩3,156 | ₩3,209 | -6.25% | 503.3만 |
|---|
| 2026.03.12 | ₩3,423 | ₩3,450 | ₩3,223 | ₩3,303 | -3.52% | 327.5만 |
|---|
| 2026.03.11 | ₩3,584 | ₩3,651 | ₩3,490 | ₩3,517 | -1.87% | 294만 |
|---|
| 2026.03.10 | ₩3,370 | ₩3,624 | ₩3,370 | ₩3,624 | +7.54% | 459.1만 |
|---|
| 2026.03.09 | ₩2,969 | ₩3,370 | ₩2,955 | ₩3,343 | +12.61% | 560.4만 |
|---|
| 2026.03.06 | ₩2,995 | ₩3,089 | ₩2,942 | ₩3,076 | +2.68% | 412.8만 |
|---|
| 2026.03.05 | ₩3,316 | ₩3,343 | ₩3,062 | ₩3,089 | -6.85% | 470.7만 |
|---|
| 2026.03.04 | ₩3,410 | ₩3,477 | ₩3,316 | ₩3,383 | -0.78% | 269만 |
|---|
| 2026.03.03 | ₩3,423 | ₩3,530 | ₩3,343 | ₩3,383 | -1.17% | 280.1만 |
|---|
| 2026.03.02 | ₩3,517 | ₩3,651 | ₩3,396 | ₩3,544 | +0.76% | 380.8만 |
|---|
| 2026.02.27 | ₩3,624 | ₩3,744 | ₩3,289 | ₩3,717 | +2.58% | 835.3만 |
|---|
| 2026.02.26 | ₩3,410 | ₩3,664 | ₩3,383 | ₩3,651 | +7.06% | 733.4만 |
|---|
| 2026.02.25 | ₩3,116 | ₩3,437 | ₩3,116 | ₩3,383 | +8.58% | 850.5만 |
|---|
| 2026.02.24 | ₩2,808 | ₩3,089 | ₩2,808 | ₩3,062 | +9.05% | 663.6만 |
|---|
| 2026.02.23 | ₩2,755 | ₩2,875 | ₩2,688 | ₩2,781 | +0.97% | 440.1만 |
|---|
| 2026.02.20 | ₩2,848 | ₩2,848 | ₩2,714 | ₩2,741 | -3.76% | 409.8만 |
|---|
| 2026.02.19 | ₩3,009 | ₩3,076 | ₩2,755 | ₩2,848 | -5.33% | 588.1만 |
|---|
| 2026.02.18 | ₩2,888 | ₩3,049 | ₩2,821 | ₩3,035 | +5.09% | 603.1만 |
|---|
| 2026.02.17 | ₩2,407 | ₩2,915 | ₩2,394 | ₩2,888 | +20.00% | 854.6만 |
|---|
| 2026.02.13 | ₩2,180 | ₩2,447 | ₩2,180 | ₩2,407 | +10.43% | 470.9만 |
|---|
| 2026.02.12 | ₩2,206 | ₩2,233 | ₩2,086 | ₩2,166 | -1.82% | 353.2만 |
|---|
| 2026.02.11 | ₩2,273 | ₩2,287 | ₩2,153 | ₩2,206 | -2.94% | 300.6만 |
|---|
| 2026.02.10 | ₩2,260 | ₩2,460 | ₩2,246 | ₩2,260 | 0.00% | 541.4만 |
|---|
| 2026.02.09 | ₩2,246 | ₩2,287 | ₩2,153 | ₩2,260 | +0.60% | 353.3만 |
|---|
| 2026.02.06 | ₩2,220 | ₩2,340 | ₩2,180 | ₩2,260 | +1.81% | 396.1만 |
|---|
| 2026.02.05 | ₩2,407 | ₩2,447 | ₩2,166 | ₩2,180 | -9.44% | 406.7만 |
|---|
| 2026.02.04 | ₩2,340 | ₩2,474 | ₩2,313 | ₩2,407 | +2.86% | 607.2만 |
|---|
| 2026.02.03 | ₩2,541 | ₩2,634 | ₩2,287 | ₩2,327 | -8.42% | 803만 |
|---|
| 2026.02.02 | ₩2,420 | ₩2,581 | ₩2,287 | ₩2,501 | +3.31% | 1140.2만 |
|---|
| 2026.01.30 | ₩2,126 | ₩2,527 | ₩2,059 | ₩2,460 | +15.72% | 1675.8만 |
|---|
| 2026.01.29 | ₩1,952 | ₩2,126 | ₩1,939 | ₩2,126 | +8.90% | 738.3만 |
|---|
| 2026.01.28 | ₩2,059 | ₩2,059 | ₩1,939 | ₩1,939 | -5.84% | 679만 |
|---|
| 2026.01.27 | ₩2,019 | ₩2,166 | ₩1,992 | ₩2,046 | +1.32% | 654.4만 |
|---|
| 2026.01.26 | ₩2,287 | ₩2,300 | ₩1,952 | ₩2,019 | -11.70% | 818.9만 |
|---|
| 2026.01.23 | ₩2,313 | ₩2,447 | ₩2,273 | ₩2,300 | -0.58% | 753.9만 |
|---|
| 2026.01.22 | ₩2,180 | ₩2,340 | ₩2,153 | ₩2,300 | +5.52% | 594.3만 |
|---|
| 2026.01.21 | ₩2,113 | ₩2,180 | ₩2,073 | ₩2,139 | +1.27% | 429.5만 |
|---|
| 2026.01.20 | ₩2,153 | ₩2,166 | ₩2,046 | ₩2,099 | -2.48% | 483.2만 |
|---|
| 2026.01.16 | ₩2,193 | ₩2,233 | ₩2,139 | ₩2,180 | -0.61% | 473.2만 |
|---|
| 2026.01.15 | ₩2,273 | ₩2,300 | ₩2,139 | ₩2,153 | -5.29% | 563.9만 |
|---|
| 2026.01.14 | ₩2,193 | ₩2,300 | ₩2,180 | ₩2,273 | +3.66% | 463.2만 |
|---|
| 2026.01.13 | ₩2,300 | ₩2,327 | ₩2,166 | ₩2,193 | -4.65% | 499.3만 |
|---|
| 2026.01.12 | ₩2,460 | ₩2,460 | ₩2,206 | ₩2,233 | -9.24% | 856만 |
|---|
| 2026.01.09 | ₩2,220 | ₩2,514 | ₩2,220 | ₩2,287 | +3.01% | 1231.1만 |
|---|
| 2026.01.08 | ₩2,006 | ₩2,059 | ₩1,952 | ₩1,992 | -0.67% | 309.1만 |
|---|
| 2026.01.07 | ₩1,939 | ₩2,059 | ₩1,912 | ₩1,992 | +2.76% | 425.4만 |
|---|
| 2026.01.06 | ₩1,805 | ₩1,979 | ₩1,805 | ₩1,885 | +4.44% | 521만 |
|---|
| 2026.01.05 | ₩1,805 | ₩1,845 | ₩1,752 | ₩1,805 | 0.00% | 242.3만 |
|---|
| 2026.01.02 | ₩1,845 | ₩1,859 | ₩1,752 | ₩1,805 | -2.17% | 231.6만 |
|---|
| 2025.12.31 | ₩1,752 | ₩1,845 | ₩1,738 | ₩1,832 | +4.58% | 305.5만 |
|---|
| 2025.12.30 | ₩1,845 | ₩1,845 | ₩1,738 | ₩1,752 | -5.07% | 375.1만 |
|---|
| 2025.12.29 | ₩1,832 | ₩1,885 | ₩1,792 | ₩1,845 | +0.73% | 183.1만 |
|---|
| 2025.12.26 | ₩1,885 | ₩1,899 | ₩1,819 | ₩1,845 | -2.13% | 219.7만 |
|---|
| 2025.12.24 | ₩1,832 | ₩1,899 | ₩1,819 | ₩1,872 | +2.19% | 105.2만 |
|---|
| 2025.12.23 | ₩1,939 | ₩1,952 | ₩1,765 | ₩1,819 | -6.21% | 459.9만 |
|---|
| 2025.12.22 | ₩1,899 | ₩2,033 | ₩1,845 | ₩1,966 | +3.52% | 244.3만 |
|---|
| 2025.12.19 | ₩1,899 | ₩1,979 | ₩1,872 | ₩1,899 | 0.00% | 571.5만 |
|---|
| 2025.12.18 | ₩1,912 | ₩1,952 | ₩1,845 | ₩1,899 | -0.70% | 234.5만 |
|---|
| 2025.12.17 | ₩2,059 | ₩2,086 | ₩1,885 | ₩1,899 | -7.79% | 190.6만 |
|---|
| 2025.12.16 | ₩2,019 | ₩2,086 | ₩1,926 | ₩2,059 | +1.99% | 252.3만 |
|---|
| 2025.12.15 | ₩2,019 | ₩2,019 | ₩1,912 | ₩1,966 | -2.65% | 202.2만 |
|---|
| 2025.12.12 | ₩2,086 | ₩2,099 | ₩2,006 | ₩2,019 | -3.21% | 227.8만 |
|---|
| 2025.12.11 | ₩1,952 | ₩2,086 | ₩1,939 | ₩2,073 | +6.16% | 288.2만 |
|---|
| 2025.12.10 | ₩1,899 | ₩2,006 | ₩1,885 | ₩1,979 | +4.23% | 223.5만 |
|---|
| 2025.12.09 | ₩1,912 | ₩2,033 | ₩1,899 | ₩1,899 | -0.70% | 381.7만 |
|---|
| 2025.12.08 | ₩1,939 | ₩1,952 | ₩1,859 | ₩1,939 | 0.00% | 162.3만 |
|---|
| 2025.12.05 | ₩1,952 | ₩1,966 | ₩1,899 | ₩1,912 | -2.05% | 243.6만 |
|---|
| 2025.12.04 | ₩1,979 | ₩2,019 | ₩1,885 | ₩1,926 | -2.70% | 154.1만 |
|---|
| 2025.12.03 | ₩1,805 | ₩2,033 | ₩1,778 | ₩2,033 | +12.59% | 342.9만 |
|---|
| 2025.12.02 | ₩1,778 | ₩1,845 | ₩1,738 | ₩1,792 | +0.75% | 221.6만 |
|---|
| 2025.12.01 | ₩1,926 | ₩1,939 | ₩1,805 | ₩1,832 | -4.86% | 195.1만 |
|---|
| 2025.11.28 | ₩1,899 | ₩1,992 | ₩1,885 | ₩1,952 | +2.82% | 140.6만 |
|---|
| 2025.11.26 | ₩1,819 | ₩1,912 | ₩1,752 | ₩1,899 | +4.41% | 276.7만 |
|---|
| 2025.11.25 | ₩1,792 | ₩1,872 | ₩1,738 | ₩1,819 | +1.49% | 250.3만 |
|---|
| 2025.11.24 | ₩1,645 | ₩1,805 | ₩1,631 | ₩1,805 | +9.76% | 383.7만 |
|---|
| 2025.11.21 | ₩1,631 | ₩1,671 | ₩1,605 | ₩1,645 | +0.82% | 158.9만 |
|---|
| 2025.11.20 | ₩1,712 | ₩1,778 | ₩1,631 | ₩1,658 | -3.12% | 261.5만 |
|---|
| 2025.11.19 | ₩1,698 | ₩1,805 | ₩1,645 | ₩1,685 | -0.79% | 221.6만 |
|---|
| 2025.11.18 | ₩1,645 | ₩1,752 | ₩1,631 | ₩1,752 | +6.50% | 283.7만 |
|---|
| 2025.11.17 | ₩1,631 | ₩1,712 | ₩1,618 | ₩1,645 | +0.82% | 237만 |
|---|
| 2025.11.14 | ₩1,565 | ₩1,671 | ₩1,551 | ₩1,645 | +5.13% | 264.8만 |
|---|
| 2025.11.13 | ₩1,618 | ₩1,658 | ₩1,591 | ₩1,605 | -0.83% | 176.2만 |
|---|
| 2025.11.12 | ₩1,685 | ₩1,698 | ₩1,618 | ₩1,645 | -2.38% | 242.9만 |
|---|
| 2025.11.11 | ₩1,551 | ₩1,698 | ₩1,538 | ₩1,658 | +6.90% | 228.1만 |
|---|
| 2025.11.10 | ₩1,645 | ₩1,645 | ₩1,551 | ₩1,578 | -4.07% | 248.1만 |
|---|
| 2025.11.07 | ₩1,404 | ₩1,578 | ₩1,391 | ₩1,578 | +12.38% | 313.8만 |
|---|
| 2025.11.06 | ₩1,484 | ₩1,484 | ₩1,404 | ₩1,404 | -5.41% | 271.6만 |
|---|
| 2025.11.05 | ₩1,524 | ₩1,524 | ₩1,444 | ₩1,484 | -2.63% | 176.6만 |
|---|
| 2025.11.04 | ₩1,551 | ₩1,578 | ₩1,404 | ₩1,484 | -4.31% | 213.9만 |
|---|
| 2025.11.03 | ₩1,671 | ₩1,685 | ₩1,565 | ₩1,578 | -5.60% | 209.8만 |
|---|
| 2025.10.31 | ₩1,671 | ₩1,712 | ₩1,618 | ₩1,658 | -0.80% | 164.5만 |
|---|
| 2025.10.30 | ₩1,618 | ₩1,685 | ₩1,618 | ₩1,618 | 0.00% | 124.3만 |
|---|
| 2025.10.29 | ₩1,685 | ₩1,712 | ₩1,618 | ₩1,631 | -3.17% | 292.1만 |
|---|
| 2025.10.28 | ₩1,658 | ₩1,752 | ₩1,618 | ₩1,685 | +1.61% | 362.2만 |
|---|
| 2025.10.27 | ₩1,618 | ₩1,685 | ₩1,618 | ₩1,645 | +1.65% | 215.2만 |
|---|
| 2025.10.24 | ₩1,618 | ₩1,658 | ₩1,605 | ₩1,605 | -0.83% | 174만 |
|---|
| 2025.10.23 | ₩1,605 | ₩1,645 | ₩1,591 | ₩1,618 | +0.83% | 164.7만 |
|---|
| 2025.10.22 | ₩1,698 | ₩1,698 | ₩1,591 | ₩1,618 | -4.72% | 296.3만 |
|---|
| 2025.10.21 | ₩1,725 | ₩1,765 | ₩1,645 | ₩1,685 | -2.33% | 231.7만 |
|---|
| 2025.10.20 | ₩1,685 | ₩1,778 | ₩1,671 | ₩1,725 | +2.38% | 378.3만 |
|---|
| 2025.10.17 | ₩1,671 | ₩1,698 | ₩1,618 | ₩1,645 | -1.60% | 255.6만 |
|---|
| 2025.10.16 | ₩1,698 | ₩1,845 | ₩1,671 | ₩1,698 | 0.00% | 331.7만 |
|---|
| 2025.10.15 | ₩1,658 | ₩1,738 | ₩1,645 | ₩1,698 | +2.42% | 290.4만 |
|---|
| 2025.10.14 | ₩1,645 | ₩1,685 | ₩1,605 | ₩1,645 | 0.00% | 282.1만 |
|---|
| 2025.10.13 | ₩1,765 | ₩1,778 | ₩1,605 | ₩1,698 | -3.79% | 378.6만 |
|---|
| 2025.10.10 | ₩1,926 | ₩1,952 | ₩1,605 | ₩1,645 | -14.58% | 723.1만 |
|---|