시장 데이터를 불러오는 중
전체 종목
얼라러티 테라퓨틱스 과거 주가
Allarity Therapeutics, Inc. - Common stock · ALLR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allarity Therapeutics, Inc. - Common stock · ALLR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,328 | ₩1,388 | ₩1,322 | ₩1,322 | -0.50% | 9.7만 |
| 2026.10.08 | ₩1,328 | ₩1,335 | ₩1,268 | ₩1,311 | -1.31% | 6.4만 |
| 2026.10.07 | ₩1,362 | ₩1,388 | ₩1,310 | ₩1,314 | -3.53% | 8.1만 |
| 2026.10.06 | ₩1,312 | ₩1,335 | ₩1,308 | ₩1,315 | +0.20% | 4.5만 |
| 2026.10.05 | ₩1,388 | ₩1,402 | ₩1,322 | ₩1,335 | -3.85% | 3.9만 |
| 2026.10.02 | ₩1,408 | ₩1,442 | ₩1,375 | ₩1,388 | -1.42% | 2.9만 |
| 2026.10.01 | ₩1,415 | ₩1,440 | ₩1,348 | ₩1,388 | -1.89% | 7.4만 |
| 2026.09.30 | ₩1,320 | ₩1,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,402 |
| +6.17% |
| 11.9만 |
| 2026.09.29 | ₩1,298 | ₩1,335 | ₩1,255 | ₩1,288 | -0.72% | 16.8만 |
|---|
| 2026.09.28 | ₩1,375 | ₩1,446 | ₩1,203 | ₩1,292 | -6.02% | 27.1만 |
|---|
| 2026.09.25 | ₩1,455 | ₩1,469 | ₩1,375 | ₩1,375 | -5.50% | 4.4만 |
|---|
| 2026.09.24 | ₩1,415 | ₩1,455 | ₩1,375 | ₩1,455 | +2.83% | 7.5만 |
|---|
| 2026.09.23 | ₩1,535 | ₩1,535 | ₩1,348 | ₩1,388 | -9.57% | 16.8만 |
|---|
| 2026.09.22 | ₩1,562 | ₩1,642 | ₩1,469 | ₩1,482 | -5.13% | 18.3만 |
|---|
| 2026.09.21 | ₩1,602 | ₩1,602 | ₩1,509 | ₩1,562 | -2.50% | 11.5만 |
|---|
| 2026.09.18 | ₩1,535 | ₩1,629 | ₩1,482 | ₩1,615 | +5.22% | 18.6만 |
|---|
| 2026.09.17 | ₩1,509 | ₩1,691 | ₩1,509 | ₩1,549 | +2.65% | 16만 |
|---|
| 2026.09.16 | ₩1,509 | ₩1,602 | ₩1,482 | ₩1,542 | +2.21% | 5.4만 |
|---|
| 2026.09.15 | ₩1,549 | ₩1,595 | ₩1,455 | ₩1,482 | -4.31% | 15.5만 |
|---|
| 2026.09.14 | ₩1,602 | ₩1,642 | ₩1,562 | ₩1,562 | -2.50% | 11.3만 |
|---|
| 2026.09.11 | ₩1,762 | ₩1,789 | ₩1,615 | ₩1,629 | -7.58% | 20.5만 |
|---|
| 2026.09.10 | ₩1,722 | ₩1,802 | ₩1,629 | ₩1,669 | -3.10% | 7.9만 |
|---|
| 2026.09.09 | ₩1,709 | ₩1,722 | ₩1,669 | ₩1,685 | -1.41% | 6.5만 |
|---|
| 2026.09.08 | ₩1,816 | ₩1,834 | ₩1,669 | ₩1,669 | -8.09% | 23.7만 |
|---|
| 2026.09.04 | ₩1,922 | ₩1,936 | ₩1,869 | ₩1,896 | -1.39% | 5.5만 |
|---|
| 2026.09.03 | ₩1,909 | ₩1,976 | ₩1,856 | ₩1,909 | 0.00% | 4.4만 |
|---|
| 2026.09.02 | ₩1,936 | ₩1,989 | ₩1,829 | ₩1,882 | -2.76% | 12.4만 |
|---|
| 2026.09.01 | ₩1,882 | ₩1,909 | ₩1,829 | ₩1,896 | +0.71% | 5.4만 |
|---|
| 2026.08.31 | ₩1,882 | ₩1,922 | ₩1,762 | ₩1,882 | 0.00% | 10.6만 |
|---|
| 2026.08.28 | ₩1,842 | ₩1,949 | ₩1,802 | ₩1,882 | +2.17% | 14만 |
|---|
| 2026.08.27 | ₩1,802 | ₩1,909 | ₩1,789 | ₩1,842 | +2.22% | 5만 |
|---|
| 2026.08.26 | ₩1,816 | ₩1,882 | ₩1,789 | ₩1,789 | -1.47% | 4.5만 |
|---|
| 2026.08.25 | ₩1,842 | ₩1,882 | ₩1,776 | ₩1,776 | -3.62% | 5.7만 |
|---|
| 2026.08.24 | ₩1,896 | ₩1,896 | ₩1,829 | ₩1,856 | -2.11% | 3.3만 |
|---|
| 2026.08.21 | ₩1,882 | ₩1,992 | ₩1,842 | ₩1,896 | +0.71% | 11.2만 |
|---|
| 2026.08.20 | ₩1,882 | ₩1,989 | ₩1,856 | ₩1,909 | +1.42% | 7.9만 |
|---|
| 2026.08.19 | ₩1,802 | ₩1,989 | ₩1,802 | ₩1,909 | +5.93% | 11.8만 |
|---|
| 2026.08.18 | ₩1,816 | ₩1,816 | ₩1,671 | ₩1,802 | -0.74% | 5.2만 |
|---|
| 2026.08.17 | ₩1,856 | ₩1,856 | ₩1,749 | ₩1,789 | -3.60% | 5.7만 |
|---|
| 2026.08.14 | ₩1,882 | ₩1,882 | ₩1,802 | ₩1,829 | -2.84% | 4.8만 |
|---|
| 2026.08.13 | ₩1,896 | ₩1,909 | ₩1,675 | ₩1,816 | -4.23% | 15.2만 |
|---|
| 2026.08.12 | ₩1,949 | ₩1,949 | ₩1,816 | ₩1,869 | -4.11% | 6.6만 |
|---|
| 2026.08.11 | ₩1,909 | ₩2,069 | ₩1,816 | ₩1,909 | 0.00% | 13.4만 |
|---|
| 2026.08.10 | ₩1,882 | ₩1,896 | ₩1,802 | ₩1,882 | 0.00% | 7.6만 |
|---|
| 2026.08.07 | ₩1,856 | ₩1,909 | ₩1,802 | ₩1,856 | 0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩1,776 | ₩1,869 | ₩1,776 | ₩1,869 | +5.26% | 8.5만 |
|---|
| 2026.08.05 | ₩1,802 | ₩1,808 | ₩1,695 | ₩1,776 | -1.48% | 10.8만 |
|---|
| 2026.08.04 | ₩1,735 | ₩1,802 | ₩1,722 | ₩1,749 | +0.77% | 11.7만 |
|---|
| 2026.08.03 | ₩1,642 | ₩1,735 | ₩1,642 | ₩1,695 | +3.25% | 6.5만 |
|---|
| 2026.07.31 | ₩1,615 | ₩1,655 | ₩1,589 | ₩1,615 | 0.00% | 3.9만 |
|---|
| 2026.07.30 | ₩1,595 | ₩1,655 | ₩1,562 | ₩1,642 | +2.93% | 5.6만 |
|---|
| 2026.07.29 | ₩1,653 | ₩1,653 | ₩1,534 | ₩1,549 | -6.30% | 5.6만 |
|---|
| 2026.07.28 | ₩1,602 | ₩1,682 | ₩1,535 | ₩1,575 | -1.67% | 8.2만 |
|---|
| 2026.07.27 | ₩1,589 | ₩1,669 | ₩1,589 | ₩1,642 | +3.36% | 2.5만 |
|---|
| 2026.07.24 | ₩1,642 | ₩1,662 | ₩1,575 | ₩1,589 | -3.25% | 4.4만 |
|---|
| 2026.07.23 | ₩1,695 | ₩1,719 | ₩1,622 | ₩1,629 | -3.94% | 4.5만 |
|---|
| 2026.07.22 | ₩1,629 | ₩1,709 | ₩1,615 | ₩1,709 | +4.92% | 5.7만 |
|---|
| 2026.07.21 | ₩1,589 | ₩1,655 | ₩1,562 | ₩1,629 | +2.52% | 6.2만 |
|---|
| 2026.07.20 | ₩1,589 | ₩1,629 | ₩1,522 | ₩1,562 | -1.68% | 5.2만 |
|---|
| 2026.07.17 | ₩1,562 | ₩1,642 | ₩1,535 | ₩1,589 | +1.71% | 8.3만 |
|---|
| 2026.07.16 | ₩1,575 | ₩1,629 | ₩1,499 | ₩1,562 | -0.85% | 10.3만 |
|---|
| 2026.07.15 | ₩1,562 | ₩1,602 | ₩1,549 | ₩1,575 | +0.85% | 8.1만 |
|---|
| 2026.07.14 | ₩1,535 | ₩1,615 | ₩1,489 | ₩1,549 | +0.87% | 10만 |
|---|
| 2026.07.13 | ₩1,535 | ₩1,562 | ₩1,495 | ₩1,509 | -1.74% | 7만 |
|---|
| 2026.07.10 | ₩1,589 | ₩1,615 | ₩1,482 | ₩1,555 | -2.10% | 10.3만 |
|---|
| 2026.07.09 | ₩1,522 | ₩1,602 | ₩1,522 | ₩1,602 | +5.26% | 5.6만 |
|---|
| 2026.07.08 | ₩1,509 | ₩1,582 | ₩1,422 | ₩1,549 | +2.65% | 16.4만 |
|---|
| 2026.07.07 | ₩1,589 | ₩1,589 | ₩1,382 | ₩1,509 | -5.04% | 43만 |
|---|
| 2026.07.06 | ₩1,749 | ₩1,749 | ₩1,589 | ₩1,602 | -8.40% | 15.1만 |
|---|
| 2026.07.02 | ₩1,735 | ₩1,869 | ₩1,709 | ₩1,749 | +0.77% | 11.7만 |
|---|
| 2026.07.01 | ₩1,709 | ₩1,789 | ₩1,682 | ₩1,776 | +3.91% | 13.3만 |
|---|
| 2026.06.30 | ₩1,709 | ₩1,782 | ₩1,682 | ₩1,722 | +0.78% | 16.7만 |
|---|
| 2026.06.29 | ₩1,735 | ₩1,794 | ₩1,682 | ₩1,735 | 0.00% | 7.2만 |
|---|
| 2026.06.26 | ₩1,709 | ₩1,810 | ₩1,695 | ₩1,735 | +1.56% | 12.1만 |
|---|
| 2026.06.25 | ₩1,735 | ₩1,802 | ₩1,662 | ₩1,695 | -2.31% | 14.8만 |
|---|
| 2026.06.24 | ₩1,776 | ₩1,802 | ₩1,715 | ₩1,735 | -2.26% | 6.9만 |
|---|
| 2026.06.23 | ₩1,762 | ₩1,816 | ₩1,735 | ₩1,762 | 0.00% | 8만 |
|---|
| 2026.06.22 | ₩1,909 | ₩2,016 | ₩1,695 | ₩1,816 | -4.90% | 15.3만 |
|---|
| 2026.06.18 | ₩1,802 | ₩1,976 | ₩1,709 | ₩1,909 | +5.93% | 29.8만 |
|---|
| 2026.06.17 | ₩1,922 | ₩1,949 | ₩1,722 | ₩1,789 | -6.94% | 19.1만 |
|---|
| 2026.06.16 | ₩1,949 | ₩1,958 | ₩1,829 | ₩1,909 | -2.05% | 16만 |
|---|
| 2026.06.15 | ₩1,936 | ₩2,016 | ₩1,936 | ₩1,976 | +2.07% | 6.6만 |
|---|
| 2026.06.12 | ₩2,043 | ₩2,109 | ₩1,882 | ₩1,909 | -6.54% | 33.9만 |
|---|
| 2026.06.11 | ₩2,056 | ₩2,069 | ₩1,922 | ₩2,069 | +0.65% | 11.8만 |
|---|
| 2026.06.10 | ₩2,176 | ₩2,188 | ₩1,989 | ₩1,989 | -8.59% | 27.1만 |
|---|
| 2026.06.09 | ₩2,136 | ₩2,216 | ₩2,096 | ₩2,149 | +0.62% | 17.2만 |
|---|
| 2026.06.08 | ₩2,163 | ₩2,216 | ₩2,083 | ₩2,109 | -2.47% | 10.7만 |
|---|
| 2026.06.05 | ₩2,283 | ₩2,290 | ₩2,083 | ₩2,149 | -5.85% | 15.7만 |
|---|
| 2026.06.04 | ₩2,136 | ₩2,308 | ₩2,136 | ₩2,270 | +6.25% | 21.4만 |
|---|
| 2026.06.03 | ₩2,203 | ₩2,304 | ₩2,069 | ₩2,109 | -4.24% | 13.4만 |
|---|
| 2026.06.02 | ₩2,243 | ₩2,323 | ₩2,176 | ₩2,256 | +0.60% | 16.7만 |
|---|
| 2026.06.01 | ₩2,136 | ₩2,336 | ₩2,083 | ₩2,296 | +7.50% | 31.5만 |
|---|
| 2026.05.29 | ₩2,216 | ₩2,270 | ₩2,083 | ₩2,189 | -1.20% | 21.4만 |
|---|
| 2026.05.28 | ₩2,336 | ₩2,336 | ₩2,149 | ₩2,229 | -4.57% | 22.9만 |
|---|
| 2026.05.27 | ₩2,270 | ₩2,456 | ₩2,216 | ₩2,310 | +1.76% | 50.5만 |
|---|
| 2026.05.26 | ₩2,283 | ₩2,323 | ₩2,096 | ₩2,249 | -1.46% | 31.8만 |
|---|
| 2026.05.22 | ₩2,216 | ₩2,376 | ₩2,069 | ₩2,363 | +6.63% | 31.7만 |
|---|
| 2026.05.21 | ₩1,949 | ₩2,287 | ₩1,896 | ₩2,216 | +13.70% | 57.2만 |
|---|
| 2026.05.20 | ₩2,056 | ₩2,069 | ₩1,929 | ₩1,989 | -3.25% | 13.6만 |
|---|
| 2026.05.19 | ₩1,882 | ₩1,989 | ₩1,816 | ₩1,989 | +5.67% | 19.4만 |
|---|
| 2026.05.18 | ₩1,842 | ₩1,985 | ₩1,829 | ₩1,909 | +3.62% | 15.8만 |
|---|
| 2026.05.15 | ₩2,003 | ₩2,003 | ₩1,789 | ₩1,802 | -10.00% | 26.5만 |
|---|
| 2026.05.14 | ₩2,069 | ₩2,101 | ₩1,916 | ₩2,016 | -2.58% | 17.8만 |
|---|
| 2026.05.13 | ₩2,069 | ₩2,123 | ₩2,016 | ₩2,056 | -0.65% | 10.1만 |
|---|
| 2026.05.12 | ₩2,270 | ₩2,270 | ₩2,003 | ₩2,029 | -10.59% | 36.9만 |
|---|
| 2026.05.11 | ₩2,109 | ₩2,296 | ₩2,029 | ₩2,243 | +6.33% | 41.2만 |
|---|
| 2026.05.08 | ₩1,976 | ₩2,136 | ₩1,902 | ₩2,069 | +4.73% | 35.5만 |
|---|
| 2026.05.07 | ₩1,989 | ₩2,003 | ₩1,826 | ₩2,003 | +0.67% | 27.7만 |
|---|
| 2026.05.06 | ₩1,869 | ₩2,109 | ₩1,776 | ₩1,976 | +5.71% | 56만 |
|---|
| 2026.05.05 | ₩1,709 | ₩1,896 | ₩1,709 | ₩1,869 | +9.38% | 35.4만 |
|---|
| 2026.05.04 | ₩1,682 | ₩1,735 | ₩1,655 | ₩1,669 | -0.79% | 14.7만 |
|---|
| 2026.05.01 | ₩1,816 | ₩1,842 | ₩1,709 | ₩1,735 | -4.41% | 16.9만 |
|---|
| 2026.04.30 | ₩1,842 | ₩1,842 | ₩1,789 | ₩1,802 | -2.17% | 9.4만 |
|---|
| 2026.04.29 | ₩1,842 | ₩1,861 | ₩1,762 | ₩1,842 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩1,842 | ₩1,870 | ₩1,802 | ₩1,829 | -0.72% | 7.2만 |
|---|
| 2026.04.27 | ₩1,829 | ₩1,882 | ₩1,816 | ₩1,829 | 0.00% | 12.9만 |
|---|
| 2026.04.24 | ₩1,856 | ₩1,856 | ₩1,776 | ₩1,789 | -3.60% | 9.2만 |
|---|
| 2026.04.23 | ₩1,896 | ₩1,902 | ₩1,749 | ₩1,869 | -1.41% | 16.2만 |
|---|
| 2026.04.22 | ₩1,909 | ₩1,934 | ₩1,802 | ₩1,869 | -2.10% | 13.1만 |
|---|
| 2026.04.21 | ₩1,709 | ₩1,909 | ₩1,695 | ₩1,842 | +7.81% | 44.8만 |
|---|
| 2026.04.20 | ₩1,629 | ₩1,695 | ₩1,629 | ₩1,669 | +2.46% | 10.4만 |
|---|
| 2026.04.17 | ₩1,615 | ₩1,642 | ₩1,602 | ₩1,642 | +1.65% | 5.9만 |
|---|
| 2026.04.16 | ₩1,642 | ₩1,655 | ₩1,602 | ₩1,655 | +0.81% | 10.1만 |
|---|
| 2026.04.15 | ₩1,589 | ₩1,669 | ₩1,562 | ₩1,669 | +5.04% | 8만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,589 | +0.85% | 16.4만 |
|---|
| 2026.04.13 | ₩1,695 | ₩1,722 | ₩1,575 | ₩1,589 | -6.30% | 22.1만 |
|---|
| 2026.04.10 | ₩1,575 | ₩1,709 | ₩1,509 | ₩1,695 | +7.63% | 28.8만 |
|---|
| 2026.04.09 | ₩1,549 | ₩1,575 | ₩1,509 | ₩1,535 | -0.86% | 4.2만 |
|---|
| 2026.04.08 | ₩1,642 | ₩1,642 | ₩1,549 | ₩1,549 | -5.69% | 5.5만 |
|---|
| 2026.04.07 | ₩1,575 | ₩1,582 | ₩1,514 | ₩1,549 | -1.69% | 6.7만 |
|---|
| 2026.04.06 | ₩1,549 | ₩1,615 | ₩1,549 | ₩1,575 | +1.72% | 18.4만 |
|---|
| 2026.04.02 | ₩1,509 | ₩1,589 | ₩1,495 | ₩1,549 | +2.65% | 5.5만 |
|---|
| 2026.04.01 | ₩1,482 | ₩1,589 | ₩1,469 | ₩1,509 | +1.80% | 13.3만 |
|---|
| 2026.03.31 | ₩1,362 | ₩1,469 | ₩1,348 | ₩1,455 | +6.86% | 8.4만 |
|---|
| 2026.03.30 | ₩1,415 | ₩1,448 | ₩1,362 | ₩1,388 | -1.89% | 5.9만 |
|---|
| 2026.03.27 | ₩1,428 | ₩1,469 | ₩1,388 | ₩1,428 | 0.00% | 15만 |
|---|
| 2026.03.26 | ₩1,509 | ₩1,509 | ₩1,428 | ₩1,428 | -5.31% | 8.8만 |
|---|
| 2026.03.25 | ₩1,509 | ₩1,562 | ₩1,469 | ₩1,495 | -0.88% | 6.3만 |
|---|
| 2026.03.24 | ₩1,509 | ₩1,549 | ₩1,428 | ₩1,495 | -0.88% | 10.5만 |
|---|
| 2026.03.23 | ₩1,469 | ₩1,549 | ₩1,435 | ₩1,522 | +3.64% | 10.3만 |
|---|
| 2026.03.20 | ₩1,469 | ₩1,493 | ₩1,395 | ₩1,442 | -1.82% | 17.7만 |
|---|
| 2026.03.19 | ₩1,549 | ₩1,575 | ₩1,442 | ₩1,469 | -5.17% | 16.2만 |
|---|
| 2026.03.18 | ₩1,682 | ₩1,682 | ₩1,522 | ₩1,562 | -7.14% | 10.6만 |
|---|
| 2026.03.17 | ₩1,709 | ₩1,776 | ₩1,655 | ₩1,669 | -2.34% | 11.4만 |
|---|
| 2026.03.16 | ₩1,669 | ₩1,742 | ₩1,642 | ₩1,709 | +2.40% | 15만 |
|---|
| 2026.03.13 | ₩1,829 | ₩1,829 | ₩1,669 | ₩1,682 | -8.03% | 12.4만 |
|---|
| 2026.03.12 | ₩1,642 | ₩1,856 | ₩1,607 | ₩1,802 | +9.76% | 27.1만 |
|---|
| 2026.03.11 | ₩1,709 | ₩1,735 | ₩1,615 | ₩1,682 | -1.56% | 18.2만 |
|---|
| 2026.03.10 | ₩1,776 | ₩1,776 | ₩1,655 | ₩1,695 | -4.51% | 18만 |
|---|
| 2026.03.09 | ₩1,615 | ₩1,889 | ₩1,595 | ₩1,655 | +2.48% | 74.1만 |
|---|
| 2026.03.06 | ₩1,402 | ₩1,669 | ₩1,323 | ₩1,655 | +18.10% | 59.1만 |
|---|
| 2026.03.05 | ₩1,402 | ₩1,415 | ₩1,312 | ₩1,362 | -2.86% | 10.8만 |
|---|
| 2026.03.04 | ₩1,428 | ₩1,469 | ₩1,375 | ₩1,402 | -1.87% | 11.4만 |
|---|
| 2026.03.03 | ₩1,322 | ₩1,495 | ₩1,268 | ₩1,388 | +5.05% | 21.7만 |
|---|
| 2026.03.02 | ₩1,295 | ₩1,335 | ₩1,295 | ₩1,328 | +2.58% | 6.1만 |
|---|
| 2026.02.27 | ₩1,335 | ₩1,362 | ₩1,295 | ₩1,295 | -3.00% | 7만 |
|---|
| 2026.02.26 | ₩1,375 | ₩1,387 | ₩1,288 | ₩1,328 | -3.40% | 6.3만 |
|---|
| 2026.02.25 | ₩1,268 | ₩1,375 | ₩1,242 | ₩1,335 | +5.26% | 11.3만 |
|---|
| 2026.02.24 | ₩1,248 | ₩1,302 | ₩1,201 | ₩1,268 | +1.60% | 13.6만 |
|---|
| 2026.02.23 | ₩1,268 | ₩1,334 | ₩1,211 | ₩1,258 | -0.84% | 7.4만 |
|---|
| 2026.02.20 | ₩1,402 | ₩1,435 | ₩1,228 | ₩1,231 | -12.19% | 25.7만 |
|---|
| 2026.02.19 | ₩1,203 | ₩1,455 | ₩1,203 | ₩1,402 | +16.54% | 29.6만 |
|---|
| 2026.02.18 | ₩1,132 | ₩1,268 | ₩1,132 | ₩1,204 | +6.37% | 22.2만 |
|---|
| 2026.02.17 | ₩1,135 | ₩1,164 | ₩1,055 | ₩1,108 | -2.35% | 13.6만 |
|---|
| 2026.02.13 | ₩1,127 | ₩1,196 | ₩1,099 | ₩1,128 | +0.12% | 13.8만 |
|---|
| 2026.02.12 | ₩1,226 | ₩1,302 | ₩1,107 | ₩1,128 | -7.95% | 15.1만 |
|---|
| 2026.02.11 | ₩1,282 | ₩1,308 | ₩1,181 | ₩1,201 | -6.25% | 17만 |
|---|
| 2026.02.10 | ₩1,148 | ₩1,335 | ₩1,137 | ₩1,242 | +8.14% | 16.8만 |
|---|
| 2026.02.09 | ₩1,095 | ₩1,152 | ₩1,095 | ₩1,127 | +2.93% | 10.1만 |
|---|
| 2026.02.06 | ₩1,095 | ₩1,141 | ₩1,069 | ₩1,109 | +1.34% | 17.1만 |
|---|
| 2026.02.05 | ₩1,121 | ₩1,153 | ₩1,061 | ₩1,081 | -3.57% | 20.2만 |
|---|
| 2026.02.04 | ₩1,175 | ₩1,175 | ₩1,068 | ₩1,124 | -4.32% | 35.5만 |
|---|
| 2026.02.03 | ₩1,282 | ₩1,282 | ₩1,027 | ₩1,183 | -7.71% | 67만 |
|---|
| 2026.02.02 | ₩1,335 | ₩1,388 | ₩1,255 | ₩1,287 | -3.60% | 32.7만 |
|---|
| 2026.01.30 | ₩1,375 | ₩1,395 | ₩1,335 | ₩1,335 | -2.91% | 23.6만 |
|---|
| 2026.01.29 | ₩1,415 | ₩1,469 | ₩1,375 | ₩1,395 | -1.42% | 24.4만 |
|---|
| 2026.01.28 | ₩1,575 | ₩1,575 | ₩1,415 | ₩1,455 | -7.63% | 25.1만 |
|---|
| 2026.01.27 | ₩1,575 | ₩1,615 | ₩1,575 | ₩1,602 | +1.69% | 5.2만 |
|---|
| 2026.01.26 | ₩1,602 | ₩1,614 | ₩1,549 | ₩1,589 | -0.83% | 9.5만 |
|---|
| 2026.01.23 | ₩1,682 | ₩1,689 | ₩1,575 | ₩1,602 | -4.76% | 10.1만 |
|---|
| 2026.01.22 | ₩1,589 | ₩1,655 | ₩1,549 | ₩1,655 | +4.20% | 8.8만 |
|---|
| 2026.01.21 | ₩1,562 | ₩1,602 | ₩1,509 | ₩1,575 | +0.85% | 7.7만 |
|---|
| 2026.01.20 | ₩1,562 | ₩1,622 | ₩1,482 | ₩1,549 | -0.85% | 10.7만 |
|---|
| 2026.01.16 | ₩1,562 | ₩1,602 | ₩1,509 | ₩1,575 | +0.85% | 5.1만 |
|---|
| 2026.01.15 | ₩1,602 | ₩1,639 | ₩1,549 | ₩1,575 | -1.67% | 5.9만 |
|---|
| 2026.01.14 | ₩1,602 | ₩1,629 | ₩1,575 | ₩1,615 | +0.83% | 9.1만 |
|---|
| 2026.01.13 | ₩1,522 | ₩1,615 | ₩1,455 | ₩1,615 | +6.14% | 17.1만 |
|---|
| 2026.01.12 | ₩1,589 | ₩1,629 | ₩1,521 | ₩1,522 | -4.20% | 13.4만 |
|---|
| 2026.01.09 | ₩1,615 | ₩1,615 | ₩1,549 | ₩1,562 | -3.31% | 7.4만 |
|---|
| 2026.01.08 | ₩1,535 | ₩1,595 | ₩1,522 | ₩1,589 | +3.48% | 13.1만 |
|---|
| 2026.01.07 | ₩1,482 | ₩1,549 | ₩1,469 | ₩1,549 | +4.50% | 15.4만 |
|---|
| 2026.01.06 | ₩1,495 | ₩1,549 | ₩1,455 | ₩1,482 | -0.89% | 7.2만 |
|---|
| 2026.01.05 | ₩1,549 | ₩1,575 | ₩1,469 | ₩1,495 | -3.45% | 13.4만 |
|---|
| 2026.01.02 | ₩1,469 | ₩1,522 | ₩1,428 | ₩1,522 | +3.64% | 18.8만 |
|---|
| 2025.12.31 | ₩1,362 | ₩1,469 | ₩1,335 | ₩1,442 | +5.88% | 16.5만 |
|---|
| 2025.12.30 | ₩1,375 | ₩1,388 | ₩1,335 | ₩1,348 | -1.94% | 14만 |
|---|
| 2025.12.29 | ₩1,375 | ₩1,415 | ₩1,354 | ₩1,402 | +1.94% | 10.6만 |
|---|
| 2025.12.26 | ₩1,469 | ₩1,469 | ₩1,388 | ₩1,428 | -2.73% | 5.9만 |
|---|
| 2025.12.24 | ₩1,415 | ₩1,442 | ₩1,348 | ₩1,402 | -0.94% | 11.2만 |
|---|
| 2025.12.23 | ₩1,308 | ₩1,522 | ₩1,295 | ₩1,402 | +7.14% | 46.2만 |
|---|
| 2025.12.22 | ₩1,362 | ₩1,415 | ₩1,308 | ₩1,308 | -3.92% | 19.3만 |
|---|
| 2025.12.19 | ₩1,362 | ₩1,395 | ₩1,335 | ₩1,375 | +0.98% | 16.2만 |
|---|
| 2025.12.18 | ₩1,375 | ₩1,436 | ₩1,348 | ₩1,368 | -0.49% | 6.6만 |
|---|
| 2025.12.17 | ₩1,428 | ₩1,467 | ₩1,348 | ₩1,362 | -4.67% | 15.7만 |
|---|
| 2025.12.16 | ₩1,428 | ₩1,482 | ₩1,415 | ₩1,428 | 0.00% | 12.2만 |
|---|
| 2025.12.15 | ₩1,509 | ₩1,549 | ₩1,402 | ₩1,415 | -6.19% | 23.2만 |
|---|
| 2025.12.12 | ₩1,549 | ₩1,575 | ₩1,515 | ₩1,522 | -1.72% | 7.7만 |
|---|
| 2025.12.11 | ₩1,535 | ₩1,575 | ₩1,509 | ₩1,535 | 0.00% | 7.9만 |
|---|
| 2025.12.10 | ₩1,522 | ₩1,629 | ₩1,495 | ₩1,562 | +2.63% | 28.1만 |
|---|
| 2025.12.09 | ₩1,549 | ₩1,575 | ₩1,442 | ₩1,522 | -1.72% | 25.1만 |
|---|
| 2025.12.08 | ₩1,522 | ₩1,562 | ₩1,469 | ₩1,549 | +1.75% | 11만 |
|---|
| 2025.12.05 | ₩1,602 | ₩1,602 | ₩1,495 | ₩1,522 | -5.00% | 5.9만 |
|---|
| 2025.12.04 | ₩1,455 | ₩1,575 | ₩1,455 | ₩1,549 | +6.42% | 17.2만 |
|---|
| 2025.12.03 | ₩1,602 | ₩1,605 | ₩1,420 | ₩1,455 | -9.17% | 39.1만 |
|---|
| 2025.12.02 | ₩1,695 | ₩1,709 | ₩1,589 | ₩1,602 | -5.51% | 9.6만 |
|---|
| 2025.12.01 | ₩1,749 | ₩1,774 | ₩1,642 | ₩1,669 | -4.58% | 9.9만 |
|---|
| 2025.11.28 | ₩1,655 | ₩1,802 | ₩1,655 | ₩1,776 | +7.26% | 12.1만 |
|---|
| 2025.11.26 | ₩1,602 | ₩1,735 | ₩1,562 | ₩1,669 | +4.17% | 13.2만 |
|---|
| 2025.11.25 | ₩1,575 | ₩1,589 | ₩1,495 | ₩1,575 | 0.00% | 7.4만 |
|---|
| 2025.11.24 | ₩1,428 | ₩1,589 | ₩1,428 | ₩1,562 | +9.35% | 8만 |
|---|
| 2025.11.21 | ₩1,335 | ₩1,452 | ₩1,335 | ₩1,415 | +6.00% | 23.7만 |
|---|
| 2025.11.20 | ₩1,507 | ₩1,522 | ₩1,326 | ₩1,326 | -12.05% | 31.5만 |
|---|
| 2025.11.19 | ₩1,522 | ₩1,555 | ₩1,415 | ₩1,428 | -6.14% | 35.2만 |
|---|
| 2025.11.18 | ₩1,469 | ₩1,535 | ₩1,469 | ₩1,522 | +3.64% | 23.5만 |
|---|
| 2025.11.17 | ₩1,575 | ₩1,602 | ₩1,495 | ₩1,495 | -5.08% | 10.9만 |
|---|
| 2025.11.14 | ₩1,495 | ₩1,629 | ₩1,455 | ₩1,575 | +5.36% | 20만 |
|---|
| 2025.11.13 | ₩1,695 | ₩1,709 | ₩1,582 | ₩1,589 | -6.30% | 12.1만 |
|---|
| 2025.11.12 | ₩1,629 | ₩1,762 | ₩1,629 | ₩1,695 | +4.10% | 13.9만 |
|---|
| 2025.11.11 | ₩1,602 | ₩1,669 | ₩1,602 | ₩1,629 | +1.67% | 7.8만 |
|---|
| 2025.11.10 | ₩1,562 | ₩1,662 | ₩1,522 | ₩1,629 | +4.27% | 20.7만 |
|---|
| 2025.11.07 | ₩1,495 | ₩1,654 | ₩1,442 | ₩1,535 | +2.68% | 31.6만 |
|---|
| 2025.11.06 | ₩1,615 | ₩1,629 | ₩1,462 | ₩1,482 | -8.26% | 37.9만 |
|---|
| 2025.11.05 | ₩1,629 | ₩1,682 | ₩1,562 | ₩1,629 | 0.00% | 25.3만 |
|---|
| 2025.11.04 | ₩1,776 | ₩1,789 | ₩1,622 | ₩1,642 | -7.52% | 39.5만 |
|---|
| 2025.11.03 | ₩1,909 | ₩1,909 | ₩1,776 | ₩1,842 | -3.50% | 28.6만 |
|---|
| 2025.10.31 | ₩1,842 | ₩1,936 | ₩1,804 | ₩1,936 | +5.07% | 15.1만 |
|---|
| 2025.10.30 | ₩1,896 | ₩1,896 | ₩1,829 | ₩1,869 | -1.41% | 12.4만 |
|---|
| 2025.10.29 | ₩1,936 | ₩1,986 | ₩1,882 | ₩1,896 | -2.07% | 16만 |
|---|
| 2025.10.28 | ₩1,802 | ₩1,989 | ₩1,802 | ₩1,949 | +8.15% | 43.4만 |
|---|
| 2025.10.27 | ₩1,882 | ₩1,896 | ₩1,789 | ₩1,789 | -4.96% | 24.6만 |
|---|
| 2025.10.24 | ₩1,856 | ₩1,909 | ₩1,789 | ₩1,856 | 0.00% | 27.6만 |
|---|
| 2025.10.23 | ₩1,922 | ₩1,922 | ₩1,829 | ₩1,856 | -3.47% | 36.6만 |
|---|
| 2025.10.22 | ₩1,896 | ₩1,962 | ₩1,829 | ₩1,909 | +0.70% | 28.8만 |
|---|
| 2025.10.21 | ₩2,003 | ₩2,043 | ₩1,909 | ₩1,976 | -1.33% | 22만 |
|---|
| 2025.10.20 | ₩1,949 | ₩2,023 | ₩1,936 | ₩2,016 | +3.42% | 18.9만 |
|---|
| 2025.10.17 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,922 | +2.13% | 30만 |
|---|
| 2025.10.16 | ₩2,016 | ₩2,056 | ₩1,882 | ₩1,929 | -4.30% | 36.1만 |
|---|
| 2025.10.15 | ₩2,016 | ₩2,069 | ₩1,976 | ₩2,003 | -0.66% | 26.7만 |
|---|
| 2025.10.14 | ₩2,029 | ₩2,083 | ₩1,936 | ₩2,029 | 0.00% | 32.8만 |
|---|
| 2025.10.13 | ₩2,363 | ₩2,363 | ₩2,043 | ₩2,043 | -13.56% | 42.7만 |
|---|
| 2025.10.10 | ₩2,350 | ₩2,403 | ₩2,109 | ₩2,149 | -8.52% | 49.2만 |
|---|