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 | ₩1,865 | ₩1,985 | ₩1,838 | ₩1,959 | +5.04% | 1060.1만 |
| 2026.10.08 | ₩1,932 | ₩1,932 | ₩1,811 | ₩1,878 | -2.78% | 797.8만 |
| 2026.10.07 | ₩1,959 | ₩1,972 | ₩1,905 | ₩1,918 | -2.05% | 389.4만 |
| 2026.10.06 | ₩2,012 | ₩2,012 | ₩1,918 | ₩1,959 | -2.67% | 465.3만 |
| 2026.10.05 | ₩2,012 | ₩2,039 | ₩1,945 | ₩2,012 | 0.00% | 443.8만 |
| 2026.10.02 | ₩2,106 | ₩2,120 | ₩2,012 | ₩2,012 | -4.46% | 465.7만 |
| 2026.10.01 | ₩2,146 | ₩2,160 | ₩2,053 | ₩2,066 | -3.75% | 460.7만 |
| 2026.09.30 | ₩2,160 | ₩2,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,146 |
| -0.62% |
| 813.2만 |
| 2026.09.29 | ₩2,146 | ₩2,214 | ₩2,146 | ₩2,173 | +1.25% | 431.9만 |
|---|
| 2026.09.28 | ₩2,214 | ₩2,240 | ₩2,146 | ₩2,187 | -1.21% | 502.6만 |
|---|
| 2026.09.25 | ₩2,267 | ₩2,281 | ₩2,187 | ₩2,214 | -2.37% | 362.1만 |
|---|
| 2026.09.24 | ₩2,240 | ₩2,307 | ₩2,146 | ₩2,240 | 0.00% | 779.1만 |
|---|
| 2026.09.23 | ₩2,321 | ₩2,334 | ₩2,214 | ₩2,240 | -3.47% | 596.6만 |
|---|
| 2026.09.22 | ₩2,307 | ₩2,334 | ₩2,254 | ₩2,294 | -0.58% | 523만 |
|---|
| 2026.09.21 | ₩2,294 | ₩2,307 | ₩2,214 | ₩2,267 | -1.17% | 599.1만 |
|---|
| 2026.09.18 | ₩2,321 | ₩2,334 | ₩2,240 | ₩2,267 | -2.31% | 1271.7만 |
|---|
| 2026.09.17 | ₩2,334 | ₩2,375 | ₩2,281 | ₩2,321 | -0.57% | 394.8만 |
|---|
| 2026.09.16 | ₩2,334 | ₩2,375 | ₩2,227 | ₩2,267 | -2.87% | 564.8만 |
|---|
| 2026.09.15 | ₩2,415 | ₩2,415 | ₩2,294 | ₩2,307 | -4.44% | 313.9만 |
|---|
| 2026.09.14 | ₩2,388 | ₩2,468 | ₩2,375 | ₩2,388 | 0.00% | 774.4만 |
|---|
| 2026.09.11 | ₩2,415 | ₩2,428 | ₩2,348 | ₩2,388 | -1.11% | 389.3만 |
|---|
| 2026.09.10 | ₩2,321 | ₩2,388 | ₩2,281 | ₩2,361 | +1.73% | 540.1만 |
|---|
| 2026.09.09 | ₩2,482 | ₩2,522 | ₩2,307 | ₩2,321 | -6.49% | 728.4만 |
|---|
| 2026.09.08 | ₩2,589 | ₩2,603 | ₩2,482 | ₩2,495 | -3.63% | 743.4만 |
|---|
| 2026.09.04 | ₩2,643 | ₩2,696 | ₩2,616 | ₩2,643 | 0.00% | 442.8만 |
|---|
| 2026.09.03 | ₩2,683 | ₩2,696 | ₩2,576 | ₩2,656 | -1.00% | 442만 |
|---|
| 2026.09.02 | ₩2,643 | ₩2,737 | ₩2,562 | ₩2,656 | +0.51% | 539.4만 |
|---|
| 2026.09.01 | ₩2,629 | ₩2,683 | ₩2,589 | ₩2,670 | +1.53% | 403.8만 |
|---|
| 2026.08.31 | ₩2,696 | ₩2,710 | ₩2,629 | ₩2,683 | -0.50% | 437.1만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,804 | ₩2,683 | ₩2,710 | -2.88% | 382.3만 |
|---|
| 2026.08.27 | ₩2,737 | ₩2,871 | ₩2,683 | ₩2,804 | +2.45% | 498.3만 |
|---|
| 2026.08.26 | ₩2,911 | ₩2,925 | ₩2,723 | ₩2,737 | -5.99% | 501.4만 |
|---|
| 2026.08.25 | ₩2,750 | ₩2,965 | ₩2,750 | ₩2,911 | +5.85% | 615.7만 |
|---|
| 2026.08.24 | ₩2,831 | ₩2,831 | ₩2,683 | ₩2,723 | -3.79% | 475.6만 |
|---|
| 2026.08.21 | ₩2,844 | ₩2,884 | ₩2,764 | ₩2,804 | -1.42% | 436.8만 |
|---|
| 2026.08.20 | ₩2,938 | ₩2,965 | ₩2,777 | ₩2,817 | -4.11% | 486.1만 |
|---|
| 2026.08.19 | ₩2,790 | ₩2,992 | ₩2,790 | ₩2,992 | +7.21% | 671.5만 |
|---|
| 2026.08.18 | ₩2,777 | ₩2,804 | ₩2,683 | ₩2,723 | -1.93% | 408.9만 |
|---|
| 2026.08.17 | ₩2,750 | ₩2,817 | ₩2,710 | ₩2,790 | +1.46% | 467.7만 |
|---|
| 2026.08.14 | ₩2,629 | ₩2,790 | ₩2,576 | ₩2,750 | +4.59% | 460.5만 |
|---|
| 2026.08.13 | ₩2,857 | ₩2,898 | ₩2,629 | ₩2,656 | -7.04% | 633.6만 |
|---|
| 2026.08.12 | ₩2,857 | ₩2,884 | ₩2,750 | ₩2,777 | -2.82% | 457.8만 |
|---|
| 2026.08.11 | ₩2,831 | ₩2,938 | ₩2,777 | ₩2,844 | +0.47% | 496.7만 |
|---|
| 2026.08.10 | ₩2,670 | ₩2,817 | ₩2,656 | ₩2,817 | +5.53% | 536.1만 |
|---|
| 2026.08.07 | ₩2,656 | ₩2,723 | ₩2,629 | ₩2,696 | +1.52% | 369.9만 |
|---|
| 2026.08.06 | ₩2,616 | ₩2,670 | ₩2,576 | ₩2,643 | +1.03% | 317만 |
|---|
| 2026.08.05 | ₩2,549 | ₩2,656 | ₩2,549 | ₩2,616 | +2.63% | 505.6만 |
|---|
| 2026.08.04 | ₩2,509 | ₩2,562 | ₩2,442 | ₩2,549 | +1.60% | 499.7만 |
|---|
| 2026.08.03 | ₩2,509 | ₩2,549 | ₩2,428 | ₩2,468 | -1.60% | 704만 |
|---|
| 2026.07.31 | ₩2,643 | ₩2,683 | ₩2,495 | ₩2,522 | -4.57% | 552.1만 |
|---|
| 2026.07.30 | ₩2,495 | ₩2,683 | ₩2,495 | ₩2,643 | +5.91% | 1051.7만 |
|---|
| 2026.07.29 | ₩2,307 | ₩2,522 | ₩2,214 | ₩2,428 | +5.23% | 1251.5만 |
|---|
| 2026.07.28 | ₩2,348 | ₩2,361 | ₩2,160 | ₩2,227 | -5.14% | 995.3만 |
|---|
| 2026.07.27 | ₩2,415 | ₩2,562 | ₩2,348 | ₩2,348 | -2.78% | 689.7만 |
|---|
| 2026.07.24 | ₩2,455 | ₩2,468 | ₩2,334 | ₩2,334 | -4.92% | 487.4만 |
|---|
| 2026.07.23 | ₩2,442 | ₩2,482 | ₩2,388 | ₩2,442 | 0.00% | 564만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,522 | ₩2,455 | ₩2,495 | +1.09% | 413.5만 |
|---|
| 2026.07.21 | ₩2,361 | ₩2,482 | ₩2,361 | ₩2,482 | +5.11% | 449만 |
|---|
| 2026.07.20 | ₩2,415 | ₩2,482 | ₩2,375 | ₩2,375 | -1.67% | 346.8만 |
|---|
| 2026.07.17 | ₩2,348 | ₩2,455 | ₩2,334 | ₩2,401 | +2.29% | 494만 |
|---|
| 2026.07.16 | ₩2,522 | ₩2,536 | ₩2,348 | ₩2,401 | -4.79% | 630만 |
|---|
| 2026.07.15 | ₩2,509 | ₩2,603 | ₩2,428 | ₩2,549 | +1.60% | 604만 |
|---|
| 2026.07.14 | ₩2,603 | ₩2,603 | ₩2,468 | ₩2,482 | -4.64% | 542.2만 |
|---|
| 2026.07.13 | ₩2,643 | ₩2,643 | ₩2,522 | ₩2,589 | -2.03% | 894.2만 |
|---|
| 2026.07.10 | ₩2,817 | ₩2,817 | ₩2,603 | ₩2,683 | -4.76% | 778만 |
|---|
| 2026.07.09 | ₩2,871 | ₩2,898 | ₩2,764 | ₩2,817 | -1.87% | 654.4만 |
|---|
| 2026.07.08 | ₩2,831 | ₩2,884 | ₩2,723 | ₩2,844 | +0.47% | 1242.8만 |
|---|
| 2026.07.07 | ₩2,817 | ₩2,938 | ₩2,643 | ₩2,884 | +2.38% | 1439.3만 |
|---|
| 2026.07.06 | ₩2,790 | ₩2,898 | ₩2,777 | ₩2,804 | +0.48% | 1091.2만 |
|---|
| 2026.07.02 | ₩2,857 | ₩2,925 | ₩2,723 | ₩2,790 | -2.35% | 913.5만 |
|---|
| 2026.07.01 | ₩2,750 | ₩2,925 | ₩2,750 | ₩2,831 | +2.93% | 1292만 |
|---|
| 2026.06.30 | ₩3,005 | ₩3,018 | ₩2,750 | ₩2,790 | -7.14% | 1798.3만 |
|---|
| 2026.06.29 | ₩2,884 | ₩3,005 | ₩2,857 | ₩2,978 | +3.26% | 1466.4만 |
|---|
| 2026.06.26 | ₩2,710 | ₩2,938 | ₩2,710 | ₩2,857 | +5.45% | 2591.9만 |
|---|
| 2026.06.25 | ₩2,750 | ₩2,884 | ₩2,737 | ₩2,764 | +0.49% | 935.4만 |
|---|
| 2026.06.24 | ₩2,790 | ₩2,844 | ₩2,737 | ₩2,750 | -1.44% | 955.1만 |
|---|
| 2026.06.23 | ₩2,723 | ₩2,911 | ₩2,723 | ₩2,777 | +1.97% | 481.2만 |
|---|
| 2026.06.22 | ₩2,723 | ₩2,925 | ₩2,696 | ₩2,817 | +3.45% | 657.3만 |
|---|
| 2026.06.18 | ₩2,710 | ₩2,790 | ₩2,643 | ₩2,683 | -0.99% | 2354.8만 |
|---|
| 2026.06.17 | ₩2,549 | ₩2,764 | ₩2,549 | ₩2,629 | +3.16% | 636.2만 |
|---|
| 2026.06.16 | ₩2,616 | ₩2,643 | ₩2,549 | ₩2,549 | -2.56% | 504.6만 |
|---|
| 2026.06.15 | ₩2,589 | ₩2,817 | ₩2,589 | ₩2,603 | +0.52% | 580만 |
|---|
| 2026.06.12 | ₩2,522 | ₩2,603 | ₩2,495 | ₩2,549 | +1.06% | 863.6만 |
|---|
| 2026.06.11 | ₩2,361 | ₩2,536 | ₩2,348 | ₩2,522 | +6.82% | 610.2만 |
|---|
| 2026.06.10 | ₩2,415 | ₩2,495 | ₩2,361 | ₩2,388 | -1.11% | 794.4만 |
|---|
| 2026.06.09 | ₩2,522 | ₩2,549 | ₩2,348 | ₩2,442 | -3.19% | 772.4만 |
|---|
| 2026.06.08 | ₩2,562 | ₩2,562 | ₩2,348 | ₩2,482 | -3.14% | 926.4만 |
|---|
| 2026.06.05 | ₩2,696 | ₩2,723 | ₩2,509 | ₩2,522 | -6.47% | 798.9만 |
|---|
| 2026.06.04 | ₩2,710 | ₩2,831 | ₩2,683 | ₩2,737 | +0.99% | 734.1만 |
|---|
| 2026.06.03 | ₩2,777 | ₩2,777 | ₩2,629 | ₩2,683 | -3.38% | 905.9만 |
|---|
| 2026.06.02 | ₩2,898 | ₩2,898 | ₩2,737 | ₩2,750 | -5.09% | 737.4만 |
|---|
| 2026.06.01 | ₩2,925 | ₩3,032 | ₩2,857 | ₩2,884 | -1.38% | 854.9만 |
|---|
| 2026.05.29 | ₩2,898 | ₩2,951 | ₩2,737 | ₩2,911 | +0.46% | 1028.8만 |
|---|
| 2026.05.28 | ₩2,965 | ₩3,059 | ₩2,938 | ₩3,018 | +1.81% | 651.3만 |
|---|
| 2026.05.27 | ₩2,898 | ₩3,112 | ₩2,898 | ₩3,018 | +4.17% | 1068.6만 |
|---|
| 2026.05.26 | ₩2,723 | ₩2,871 | ₩2,710 | ₩2,844 | +4.43% | 476.9만 |
|---|
| 2026.05.22 | ₩2,629 | ₩2,750 | ₩2,629 | ₩2,683 | +2.04% | 412.4만 |
|---|
| 2026.05.21 | ₩2,522 | ₩2,643 | ₩2,468 | ₩2,629 | +4.26% | 433.4만 |
|---|
| 2026.05.20 | ₩2,576 | ₩2,616 | ₩2,509 | ₩2,549 | -1.04% | 520.1만 |
|---|
| 2026.05.19 | ₩2,603 | ₩2,670 | ₩2,482 | ₩2,536 | -2.58% | 715.5만 |
|---|
| 2026.05.18 | ₩2,723 | ₩2,764 | ₩2,549 | ₩2,603 | -4.43% | 637.4만 |
|---|
| 2026.05.15 | ₩2,844 | ₩2,938 | ₩2,643 | ₩2,683 | -5.66% | 766.9만 |
|---|
| 2026.05.14 | ₩3,086 | ₩3,153 | ₩2,817 | ₩2,871 | -6.96% | 916.5만 |
|---|
| 2026.05.13 | ₩3,099 | ₩3,153 | ₩2,978 | ₩3,126 | +0.87% | 645.9만 |
|---|
| 2026.05.12 | ₩3,072 | ₩3,206 | ₩3,045 | ₩3,086 | +0.44% | 1003.4만 |
|---|
| 2026.05.11 | ₩3,072 | ₩3,206 | ₩3,045 | ₩3,059 | -0.44% | 450.4만 |
|---|
| 2026.05.08 | ₩3,072 | ₩3,166 | ₩3,018 | ₩3,059 | -0.44% | 447.7만 |
|---|
| 2026.05.07 | ₩3,112 | ₩3,166 | ₩3,018 | ₩3,045 | -2.16% | 568.1만 |
|---|
| 2026.05.06 | ₩3,005 | ₩3,166 | ₩2,978 | ₩3,099 | +3.12% | 735.3만 |
|---|
| 2026.05.05 | ₩3,072 | ₩3,126 | ₩2,871 | ₩2,911 | -5.24% | 583.2만 |
|---|
| 2026.05.04 | ₩2,871 | ₩3,045 | ₩2,844 | ₩3,032 | +5.61% | 751만 |
|---|
| 2026.05.01 | ₩2,804 | ₩2,911 | ₩2,790 | ₩2,884 | +2.87% | 452.1만 |
|---|
| 2026.04.30 | ₩2,857 | ₩2,925 | ₩2,831 | ₩2,857 | 0.00% | 504.5만 |
|---|
| 2026.04.29 | ₩2,925 | ₩2,978 | ₩2,804 | ₩2,831 | -3.21% | 651.8만 |
|---|
| 2026.04.28 | ₩3,032 | ₩3,086 | ₩2,925 | ₩2,938 | -3.10% | 625.1만 |
|---|
| 2026.04.27 | ₩3,086 | ₩3,206 | ₩2,992 | ₩3,018 | -2.17% | 654.2만 |
|---|
| 2026.04.24 | ₩3,126 | ₩3,193 | ₩3,032 | ₩3,099 | -0.86% | 552.7만 |
|---|
| 2026.04.23 | ₩3,193 | ₩3,233 | ₩3,045 | ₩3,153 | -1.26% | 937.9만 |
|---|
| 2026.04.22 | ₩3,153 | ₩3,354 | ₩3,099 | ₩3,206 | +1.70% | 942.6만 |
|---|
| 2026.04.21 | ₩3,247 | ₩3,260 | ₩2,992 | ₩3,112 | -4.13% | 883만 |
|---|
| 2026.04.20 | ₩3,179 | ₩3,434 | ₩3,153 | ₩3,247 | +2.11% | 1206.4만 |
|---|
| 2026.04.17 | ₩3,220 | ₩3,394 | ₩3,139 | ₩3,206 | -0.42% | 1154.9만 |
|---|
| 2026.04.16 | ₩2,992 | ₩3,354 | ₩2,965 | ₩3,179 | +6.28% | 2883.9만 |
|---|
| 2026.04.15 | ₩2,549 | ₩2,925 | ₩2,482 | ₩2,911 | +14.21% | 7413.5만 |
|---|
| 2026.04.14 | ₩4,065 | ₩4,132 | ₩3,005 | ₩3,059 | -24.75% | 4232.5만 |
|---|
| 2026.04.13 | ₩5,487 | ₩5,983 | ₩4,038 | ₩4,105 | -25.18% | 8782.1만 |
|---|
| 2026.04.10 | ₩3,958 | ₩3,958 | ₩3,501 | ₩3,649 | -7.80% | 840만 |
|---|
| 2026.04.09 | ₩3,649 | ₩3,904 | ₩3,622 | ₩3,904 | +6.99% | 481.2만 |
|---|
| 2026.04.08 | ₩3,689 | ₩3,783 | ₩3,475 | ₩3,622 | -1.82% | 357.8만 |
|---|
| 2026.04.07 | ₩3,488 | ₩3,528 | ₩3,327 | ₩3,515 | +0.77% | 389.8만 |
|---|
| 2026.04.06 | ₩3,327 | ₩3,636 | ₩3,327 | ₩3,488 | +4.84% | 327.7만 |
|---|
| 2026.04.02 | ₩3,327 | ₩3,568 | ₩3,287 | ₩3,327 | 0.00% | 433.2만 |
|---|
| 2026.04.01 | ₩3,354 | ₩3,582 | ₩3,354 | ₩3,434 | +2.40% | 504.4만 |
|---|
| 2026.03.31 | ₩3,032 | ₩3,354 | ₩3,032 | ₩3,273 | +7.96% | 368.3만 |
|---|
| 2026.03.30 | ₩3,005 | ₩3,126 | ₩2,951 | ₩2,978 | -0.89% | 455.6만 |
|---|
| 2026.03.27 | ₩3,206 | ₩3,367 | ₩3,032 | ₩3,032 | -5.44% | 633만 |
|---|
| 2026.03.26 | ₩3,059 | ₩3,354 | ₩2,965 | ₩3,233 | +5.70% | 525.5만 |
|---|
| 2026.03.25 | ₩3,045 | ₩3,179 | ₩3,032 | ₩3,126 | +2.64% | 440.3만 |
|---|
| 2026.03.24 | ₩3,193 | ₩3,260 | ₩2,831 | ₩2,965 | -7.14% | 442.2만 |
|---|
| 2026.03.23 | ₩2,871 | ₩3,488 | ₩2,857 | ₩3,273 | +14.02% | 1168.9만 |
|---|
| 2026.03.20 | ₩2,992 | ₩3,032 | ₩2,764 | ₩2,777 | -7.17% | 2074.7만 |
|---|
| 2026.03.19 | ₩2,817 | ₩3,045 | ₩2,804 | ₩2,978 | +5.71% | 336.8만 |
|---|
| 2026.03.18 | ₩3,045 | ₩3,072 | ₩2,817 | ₩2,884 | -5.29% | 553.6만 |
|---|
| 2026.03.17 | ₩3,287 | ₩3,300 | ₩3,032 | ₩3,045 | -7.35% | 499.9만 |
|---|
| 2026.03.16 | ₩3,220 | ₩3,408 | ₩3,153 | ₩3,273 | +1.67% | 564.4만 |
|---|
| 2026.03.13 | ₩3,434 | ₩3,662 | ₩3,166 | ₩3,220 | -6.25% | 503.3만 |
|---|
| 2026.03.12 | ₩3,434 | ₩3,461 | ₩3,233 | ₩3,314 | -3.52% | 327.5만 |
|---|
| 2026.03.11 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,528 | -1.87% | 294만 |
|---|
| 2026.03.10 | ₩3,381 | ₩3,636 | ₩3,381 | ₩3,636 | +7.54% | 459.1만 |
|---|
| 2026.03.09 | ₩2,978 | ₩3,381 | ₩2,965 | ₩3,354 | +12.61% | 560.4만 |
|---|
| 2026.03.06 | ₩3,005 | ₩3,099 | ₩2,951 | ₩3,086 | +2.68% | 412.8만 |
|---|
| 2026.03.05 | ₩3,327 | ₩3,354 | ₩3,072 | ₩3,099 | -6.85% | 470.7만 |
|---|
| 2026.03.04 | ₩3,421 | ₩3,488 | ₩3,327 | ₩3,394 | -0.78% | 269만 |
|---|
| 2026.03.03 | ₩3,434 | ₩3,542 | ₩3,354 | ₩3,394 | -1.17% | 280.1만 |
|---|
| 2026.03.02 | ₩3,528 | ₩3,662 | ₩3,408 | ₩3,555 | +0.76% | 380.8만 |
|---|
| 2026.02.27 | ₩3,636 | ₩3,756 | ₩3,300 | ₩3,729 | +2.58% | 835.3만 |
|---|
| 2026.02.26 | ₩3,421 | ₩3,676 | ₩3,394 | ₩3,662 | +7.06% | 733.4만 |
|---|
| 2026.02.25 | ₩3,126 | ₩3,448 | ₩3,126 | ₩3,394 | +8.58% | 850.5만 |
|---|
| 2026.02.24 | ₩2,817 | ₩3,099 | ₩2,817 | ₩3,072 | +9.05% | 663.6만 |
|---|
| 2026.02.23 | ₩2,764 | ₩2,884 | ₩2,696 | ₩2,790 | +0.97% | 440.1만 |
|---|
| 2026.02.20 | ₩2,857 | ₩2,857 | ₩2,723 | ₩2,750 | -3.76% | 409.8만 |
|---|
| 2026.02.19 | ₩3,018 | ₩3,086 | ₩2,764 | ₩2,857 | -5.33% | 588.1만 |
|---|
| 2026.02.18 | ₩2,898 | ₩3,059 | ₩2,831 | ₩3,045 | +5.09% | 603.1만 |
|---|
| 2026.02.17 | ₩2,415 | ₩2,925 | ₩2,401 | ₩2,898 | +20.00% | 854.6만 |
|---|
| 2026.02.13 | ₩2,187 | ₩2,455 | ₩2,187 | ₩2,415 | +10.43% | 470.9만 |
|---|
| 2026.02.12 | ₩2,214 | ₩2,240 | ₩2,093 | ₩2,173 | -1.82% | 353.2만 |
|---|
| 2026.02.11 | ₩2,281 | ₩2,294 | ₩2,160 | ₩2,214 | -2.94% | 300.6만 |
|---|
| 2026.02.10 | ₩2,267 | ₩2,468 | ₩2,254 | ₩2,267 | 0.00% | 541.4만 |
|---|
| 2026.02.09 | ₩2,254 | ₩2,294 | ₩2,160 | ₩2,267 | +0.60% | 353.3만 |
|---|
| 2026.02.06 | ₩2,227 | ₩2,348 | ₩2,187 | ₩2,267 | +1.81% | 396.1만 |
|---|
| 2026.02.05 | ₩2,415 | ₩2,455 | ₩2,173 | ₩2,187 | -9.44% | 406.7만 |
|---|
| 2026.02.04 | ₩2,348 | ₩2,482 | ₩2,321 | ₩2,415 | +2.86% | 607.2만 |
|---|
| 2026.02.03 | ₩2,549 | ₩2,643 | ₩2,294 | ₩2,334 | -8.42% | 803만 |
|---|
| 2026.02.02 | ₩2,428 | ₩2,589 | ₩2,294 | ₩2,509 | +3.31% | 1140.2만 |
|---|
| 2026.01.30 | ₩2,133 | ₩2,536 | ₩2,066 | ₩2,468 | +15.72% | 1675.8만 |
|---|
| 2026.01.29 | ₩1,959 | ₩2,133 | ₩1,945 | ₩2,133 | +8.90% | 738.3만 |
|---|
| 2026.01.28 | ₩2,066 | ₩2,066 | ₩1,945 | ₩1,945 | -5.84% | 679만 |
|---|
| 2026.01.27 | ₩2,026 | ₩2,173 | ₩1,999 | ₩2,053 | +1.32% | 654.4만 |
|---|
| 2026.01.26 | ₩2,294 | ₩2,307 | ₩1,959 | ₩2,026 | -11.70% | 818.9만 |
|---|
| 2026.01.23 | ₩2,321 | ₩2,455 | ₩2,281 | ₩2,307 | -0.58% | 753.9만 |
|---|
| 2026.01.22 | ₩2,187 | ₩2,348 | ₩2,160 | ₩2,307 | +5.52% | 594.3만 |
|---|
| 2026.01.21 | ₩2,120 | ₩2,187 | ₩2,079 | ₩2,146 | +1.27% | 429.5만 |
|---|
| 2026.01.20 | ₩2,160 | ₩2,173 | ₩2,053 | ₩2,106 | -2.48% | 483.2만 |
|---|
| 2026.01.16 | ₩2,200 | ₩2,240 | ₩2,146 | ₩2,187 | -0.61% | 473.2만 |
|---|
| 2026.01.15 | ₩2,281 | ₩2,307 | ₩2,146 | ₩2,160 | -5.29% | 563.9만 |
|---|
| 2026.01.14 | ₩2,200 | ₩2,307 | ₩2,187 | ₩2,281 | +3.66% | 463.2만 |
|---|
| 2026.01.13 | ₩2,307 | ₩2,334 | ₩2,173 | ₩2,200 | -4.65% | 499.3만 |
|---|
| 2026.01.12 | ₩2,468 | ₩2,468 | ₩2,214 | ₩2,240 | -9.24% | 856만 |
|---|
| 2026.01.09 | ₩2,227 | ₩2,522 | ₩2,227 | ₩2,294 | +3.01% | 1231.1만 |
|---|
| 2026.01.08 | ₩2,012 | ₩2,066 | ₩1,959 | ₩1,999 | -0.67% | 309.1만 |
|---|
| 2026.01.07 | ₩1,945 | ₩2,066 | ₩1,918 | ₩1,999 | +2.76% | 425.4만 |
|---|
| 2026.01.06 | ₩1,811 | ₩1,985 | ₩1,811 | ₩1,892 | +4.44% | 521만 |
|---|
| 2026.01.05 | ₩1,811 | ₩1,851 | ₩1,757 | ₩1,811 | 0.00% | 242.3만 |
|---|
| 2026.01.02 | ₩1,851 | ₩1,865 | ₩1,757 | ₩1,811 | -2.17% | 231.6만 |
|---|
| 2025.12.31 | ₩1,757 | ₩1,851 | ₩1,744 | ₩1,838 | +4.58% | 305.5만 |
|---|
| 2025.12.30 | ₩1,851 | ₩1,851 | ₩1,744 | ₩1,757 | -5.07% | 375.1만 |
|---|
| 2025.12.29 | ₩1,838 | ₩1,892 | ₩1,798 | ₩1,851 | +0.73% | 183.1만 |
|---|
| 2025.12.26 | ₩1,892 | ₩1,905 | ₩1,824 | ₩1,851 | -2.13% | 219.7만 |
|---|
| 2025.12.24 | ₩1,838 | ₩1,905 | ₩1,824 | ₩1,878 | +2.19% | 105.2만 |
|---|
| 2025.12.23 | ₩1,945 | ₩1,959 | ₩1,771 | ₩1,824 | -6.21% | 459.9만 |
|---|
| 2025.12.22 | ₩1,905 | ₩2,039 | ₩1,851 | ₩1,972 | +3.52% | 244.3만 |
|---|
| 2025.12.19 | ₩1,905 | ₩1,985 | ₩1,878 | ₩1,905 | 0.00% | 571.5만 |
|---|
| 2025.12.18 | ₩1,918 | ₩1,959 | ₩1,851 | ₩1,905 | -0.70% | 234.5만 |
|---|
| 2025.12.17 | ₩2,066 | ₩2,093 | ₩1,892 | ₩1,905 | -7.79% | 190.6만 |
|---|
| 2025.12.16 | ₩2,026 | ₩2,093 | ₩1,932 | ₩2,066 | +1.99% | 252.3만 |
|---|
| 2025.12.15 | ₩2,026 | ₩2,026 | ₩1,918 | ₩1,972 | -2.65% | 202.2만 |
|---|
| 2025.12.12 | ₩2,093 | ₩2,106 | ₩2,012 | ₩2,026 | -3.21% | 227.8만 |
|---|
| 2025.12.11 | ₩1,959 | ₩2,093 | ₩1,945 | ₩2,079 | +6.16% | 288.2만 |
|---|
| 2025.12.10 | ₩1,905 | ₩2,012 | ₩1,892 | ₩1,985 | +4.23% | 223.5만 |
|---|
| 2025.12.09 | ₩1,918 | ₩2,039 | ₩1,905 | ₩1,905 | -0.70% | 381.7만 |
|---|
| 2025.12.08 | ₩1,945 | ₩1,959 | ₩1,865 | ₩1,945 | 0.00% | 162.3만 |
|---|
| 2025.12.05 | ₩1,959 | ₩1,972 | ₩1,905 | ₩1,918 | -2.05% | 243.6만 |
|---|
| 2025.12.04 | ₩1,985 | ₩2,026 | ₩1,892 | ₩1,932 | -2.70% | 154.1만 |
|---|
| 2025.12.03 | ₩1,811 | ₩2,039 | ₩1,784 | ₩2,039 | +12.59% | 342.9만 |
|---|
| 2025.12.02 | ₩1,784 | ₩1,851 | ₩1,744 | ₩1,798 | +0.75% | 221.6만 |
|---|
| 2025.12.01 | ₩1,932 | ₩1,945 | ₩1,811 | ₩1,838 | -4.86% | 195.1만 |
|---|
| 2025.11.28 | ₩1,905 | ₩1,999 | ₩1,892 | ₩1,959 | +2.82% | 140.6만 |
|---|
| 2025.11.26 | ₩1,824 | ₩1,918 | ₩1,757 | ₩1,905 | +4.41% | 276.7만 |
|---|
| 2025.11.25 | ₩1,798 | ₩1,878 | ₩1,744 | ₩1,824 | +1.49% | 250.3만 |
|---|
| 2025.11.24 | ₩1,650 | ₩1,811 | ₩1,637 | ₩1,811 | +9.76% | 383.7만 |
|---|
| 2025.11.21 | ₩1,637 | ₩1,677 | ₩1,610 | ₩1,650 | +0.82% | 158.9만 |
|---|
| 2025.11.20 | ₩1,717 | ₩1,784 | ₩1,637 | ₩1,664 | -3.12% | 261.5만 |
|---|
| 2025.11.19 | ₩1,704 | ₩1,811 | ₩1,650 | ₩1,690 | -0.79% | 221.6만 |
|---|
| 2025.11.18 | ₩1,650 | ₩1,757 | ₩1,637 | ₩1,757 | +6.50% | 283.7만 |
|---|
| 2025.11.17 | ₩1,637 | ₩1,717 | ₩1,623 | ₩1,650 | +0.82% | 237만 |
|---|
| 2025.11.14 | ₩1,570 | ₩1,677 | ₩1,556 | ₩1,650 | +5.13% | 264.8만 |
|---|
| 2025.11.13 | ₩1,623 | ₩1,664 | ₩1,596 | ₩1,610 | -0.83% | 176.2만 |
|---|
| 2025.11.12 | ₩1,690 | ₩1,704 | ₩1,623 | ₩1,650 | -2.38% | 242.9만 |
|---|
| 2025.11.11 | ₩1,556 | ₩1,704 | ₩1,543 | ₩1,664 | +6.90% | 228.1만 |
|---|
| 2025.11.10 | ₩1,650 | ₩1,650 | ₩1,556 | ₩1,583 | -4.07% | 248.1만 |
|---|
| 2025.11.07 | ₩1,409 | ₩1,583 | ₩1,395 | ₩1,583 | +12.38% | 313.8만 |
|---|
| 2025.11.06 | ₩1,489 | ₩1,489 | ₩1,409 | ₩1,409 | -5.41% | 271.6만 |
|---|
| 2025.11.05 | ₩1,529 | ₩1,529 | ₩1,449 | ₩1,489 | -2.63% | 176.6만 |
|---|
| 2025.11.04 | ₩1,556 | ₩1,583 | ₩1,409 | ₩1,489 | -4.31% | 213.9만 |
|---|
| 2025.11.03 | ₩1,677 | ₩1,690 | ₩1,570 | ₩1,583 | -5.60% | 209.8만 |
|---|
| 2025.10.31 | ₩1,677 | ₩1,717 | ₩1,623 | ₩1,664 | -0.80% | 164.5만 |
|---|
| 2025.10.30 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,623 | 0.00% | 124.3만 |
|---|
| 2025.10.29 | ₩1,690 | ₩1,717 | ₩1,623 | ₩1,637 | -3.17% | 292.1만 |
|---|
| 2025.10.28 | ₩1,664 | ₩1,757 | ₩1,623 | ₩1,690 | +1.61% | 362.2만 |
|---|
| 2025.10.27 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,650 | +1.65% | 215.2만 |
|---|
| 2025.10.24 | ₩1,623 | ₩1,664 | ₩1,610 | ₩1,610 | -0.83% | 174만 |
|---|
| 2025.10.23 | ₩1,610 | ₩1,650 | ₩1,596 | ₩1,623 | +0.83% | 164.7만 |
|---|
| 2025.10.22 | ₩1,704 | ₩1,704 | ₩1,596 | ₩1,623 | -4.72% | 296.3만 |
|---|
| 2025.10.21 | ₩1,731 | ₩1,771 | ₩1,650 | ₩1,690 | -2.33% | 231.7만 |
|---|
| 2025.10.20 | ₩1,690 | ₩1,784 | ₩1,677 | ₩1,731 | +2.38% | 378.3만 |
|---|
| 2025.10.17 | ₩1,677 | ₩1,704 | ₩1,623 | ₩1,650 | -1.60% | 255.6만 |
|---|
| 2025.10.16 | ₩1,704 | ₩1,851 | ₩1,677 | ₩1,704 | 0.00% | 331.7만 |
|---|
| 2025.10.15 | ₩1,664 | ₩1,744 | ₩1,650 | ₩1,704 | +2.42% | 290.4만 |
|---|
| 2025.10.14 | ₩1,650 | ₩1,690 | ₩1,610 | ₩1,650 | 0.00% | 282.1만 |
|---|
| 2025.10.13 | ₩1,771 | ₩1,784 | ₩1,610 | ₩1,704 | -3.79% | 378.6만 |
|---|
| 2025.10.10 | ₩1,932 | ₩1,959 | ₩1,610 | ₩1,650 | -14.58% | 723.1만 |
|---|