시장 데이터를 불러오는 중
전체 종목
알라마 바이오사이언스 과거 주가
Alamar Biosciences, Inc. - Class A common stock · ALMR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alamar Biosciences, Inc. - Class A common stock · ALMR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,823 | ₩35,668 | ₩32,490 | ₩33,885 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,612 | ₩37,639 | ₩34,019 | ₩34,743 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,439 | ₩42,936 | ₩37,223 | ₩37,237 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,946 | ₩53,113 | ₩41,742 | ₩43,257 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,476 | ₩51,464 | ₩44,732 | ₩51,129 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,209 | ₩46,422 | ₩43,982 | ₩46,073 | +4.22% | 34만 |
| 2026.10.01 | ₩45,483 | ₩46,489 | ₩43,405 | ₩43,526 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,539 | ₩47,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,231 |
| ₩45,684 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,485 | ₩45,054 | ₩43,150 | ₩43,780 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,861 | ₩44,478 | ₩42,828 | ₩43,727 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,786 | ₩45,550 | ₩43,713 | ₩43,982 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩43,110 | ₩45,202 | ₩42,480 | ₩44,518 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,545 | ₩45,162 | ₩42,989 | ₩43,097 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,704 | ₩47,589 | ₩43,606 | ₩44,545 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,200 | ₩47,816 | ₩45,497 | ₩46,999 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,587 | ₩50,632 | ₩42,587 | ₩46,730 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,986 | ₩43,150 | ₩39,101 | ₩42,922 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,967 | ₩40,361 | ₩38,242 | ₩39,396 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,559 | ₩39,717 | ₩37,357 | ₩38,551 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,398 | ₩38,149 | ₩36,540 | ₩37,532 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,947 | ₩41,058 | ₩36,754 | ₩37,398 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,645 | ₩38,672 | ₩36,647 | ₩37,237 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩40,093 | ₩41,018 | ₩38,216 | ₩38,832 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,884 | ₩41,447 | ₩39,892 | ₩40,160 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,455 | ₩41,648 | ₩39,999 | ₩41,300 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,340 | ₩41,648 | ₩39,691 | ₩40,991 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,691 | ₩42,104 | ₩39,449 | ₩40,884 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,509 | ₩41,608 | ₩39,087 | ₩39,369 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,602 | ₩42,064 | ₩39,154 | ₩40,951 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,847 | ₩44,974 | ₩40,844 | ₩41,179 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,604 | ₩46,905 | ₩44,008 | ₩44,250 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,941 | ₩46,047 | ₩43,499 | ₩45,698 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,223 | ₩46,704 | ₩43,834 | ₩44,277 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,684 | ₩46,261 | ₩42,989 | ₩43,847 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,838 | ₩48,406 | ₩45,778 | ₩45,912 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,999 | ₩47,991 | ₩45,591 | ₩46,449 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,322 | ₩48,943 | ₩44,934 | ₩47,656 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩43,083 | ₩47,387 | ₩42,909 | ₩44,196 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,357 | ₩44,719 | ₩42,922 | ₩43,083 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,336 | ₩45,336 | ₩43,727 | ₩44,464 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,558 | ₩47,602 | ₩43,713 | ₩44,142 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,238 | ₩51,330 | ₩44,129 | ₩44,411 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,886 | ₩51,678 | ₩37,585 | ₩49,037 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,336 | ₩39,127 | ₩37,170 | ₩37,532 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩38,082 | ₩38,873 | ₩37,465 | ₩38,162 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩38,108 | ₩39,288 | ₩36,861 | ₩37,679 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,312 | ₩38,819 | ₩36,043 | ₩38,015 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,821 | ₩37,639 | ₩35,158 | ₩36,352 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,421 | ₩36,513 | ₩33,321 | ₩36,298 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,817 | ₩35,346 | ₩33,120 | ₩34,005 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,919 | ₩33,952 | ₩32,208 | ₩33,616 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,335 | ₩33,764 | ₩31,270 | ₩32,678 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,160 | ₩33,831 | ₩31,900 | ₩33,134 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,199 | ₩36,110 | ₩32,597 | ₩32,718 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩35,011 | ₩35,882 | ₩34,099 | ₩34,702 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,523 | ₩34,810 | ₩33,523 | ₩34,716 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,657 | ₩34,059 | ₩32,168 | ₩33,683 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,900 | ₩33,952 | ₩31,511 | ₩33,724 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,823 | ₩36,285 | ₩31,954 | ₩32,074 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,798 | ₩35,319 | ₩32,383 | ₩34,796 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,877 | ₩36,660 | ₩32,691 | ₩33,455 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,540 | ₩37,210 | ₩34,890 | ₩35,038 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,526 | ₩37,934 | ₩35,628 | ₩36,271 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,947 | ₩39,463 | ₩36,647 | ₩36,741 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,507 | ₩38,202 | ₩34,877 | ₩38,108 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,166 | ₩36,526 | ₩33,603 | ₩35,507 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,388 | ₩34,220 | ₩32,530 | ₩33,925 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,622 | ₩34,890 | ₩33,281 | ₩33,831 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,649 | ₩35,038 | ₩33,254 | ₩34,407 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩35,051 | ₩35,748 | ₩34,139 | ₩34,783 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,660 | ₩37,545 | ₩34,528 | ₩35,038 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,505 | ₩38,457 | ₩35,896 | ₩36,325 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,789 | ₩37,947 | ₩35,708 | ₩37,237 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,963 | ₩37,854 | ₩34,193 | ₩35,762 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩32,007 | ₩36,767 | ₩31,337 | ₩36,030 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,653 | ₩32,959 | ₩30,385 | ₩31,954 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,808 | ₩31,149 | ₩29,272 | ₩30,760 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,446 | ₩31,149 | ₩28,937 | ₩30,546 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,421 | ₩29,822 | ₩27,086 | ₩29,446 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,872 | ₩27,931 | ₩26,563 | ₩27,086 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,462 | ₩27,931 | ₩26,630 | ₩26,898 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,500 | ₩29,835 | ₩27,609 | ₩27,743 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,580 | ₩30,519 | ₩28,615 | ₩29,500 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,843 | ₩30,063 | ₩28,588 | ₩29,755 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,220 | ₩29,339 | ₩26,684 | ₩28,843 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,960 | ₩27,341 | ₩25,839 | ₩26,992 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,663 | ₩28,628 | ₩25,718 | ₩25,759 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,816 | ₩29,098 | ₩27,341 | ₩27,542 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩28,092 | ₩29,634 | ₩28,092 | ₩28,816 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩28,065 | ₩28,843 | ₩27,623 | ₩28,078 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,515 | ₩28,440 | ₩27,488 | ₩27,891 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩27,046 | ₩28,467 | ₩27,046 | ₩27,502 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,845 | ₩28,333 | ₩25,558 | ₩27,408 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,839 | ₩27,086 | ₩25,772 | ₩26,496 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,665 | ₩26,550 | ₩25,343 | ₩25,638 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,872 | ₩27,502 | ₩25,276 | ₩25,598 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,433 | ₩30,170 | ₩26,644 | ₩26,898 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,100 | ₩29,835 | ₩27,100 | ₩29,500 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,274 | ₩28,119 | ₩26,845 | ₩27,033 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,502 | ₩28,521 | ₩27,435 | ₩27,502 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,628 | ₩29,098 | ₩27,354 | ₩27,971 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,580 | ₩30,573 | ₩28,843 | ₩28,883 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,854 | ₩31,484 | ₩29,956 | ₩30,184 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,827 | ₩33,362 | ₩30,505 | ₩30,854 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩32,074 | ₩33,482 | ₩30,519 | ₩30,800 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩32,048 | ₩33,523 | ₩31,632 | ₩32,021 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩31,002 | ₩33,804 | ₩31,002 | ₩32,128 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,980 | ₩32,343 | ₩30,505 | ₩31,726 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,316 | ₩33,295 | ₩31,685 | ₩31,967 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,739 | ₩32,745 | ₩31,015 | ₩32,048 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,407 | ₩35,628 | ₩31,618 | ₩31,860 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,683 | ₩36,030 | ₩33,576 | ₩34,609 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,933 | ₩34,475 | ₩32,852 | ₩33,576 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,360 | ₩35,775 | ₩31,793 | ₩32,825 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,789 | ₩36,472 | ₩34,314 | ₩35,011 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩33,080 | ₩36,204 | ₩32,557 | ₩35,789 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,785 | ₩33,496 | ₩32,557 | ₩33,308 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,919 | ₩32,919 | ₩30,908 | ₩32,544 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,163 | ₩33,563 | ₩30,505 | ₩32,544 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,165 | ₩31,753 | ₩29,165 | ₩31,149 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,956 | ₩32,852 | ₩29,232 | ₩29,500 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,304 | ₩32,852 | ₩28,829 | ₩29,500 | -2.65% | 489.6만 |
|---|