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 | ₩34,784 | ₩35,628 | ₩32,453 | ₩33,846 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,570 | ₩37,596 | ₩33,980 | ₩34,703 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,391 | ₩42,887 | ₩37,181 | ₩37,195 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,888 | ₩53,053 | ₩41,695 | ₩43,208 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,423 | ₩51,405 | ₩44,682 | ₩51,071 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,159 | ₩46,369 | ₩43,932 | ₩46,021 | +4.22% | 34만 |
| 2026.10.01 | ₩45,432 | ₩46,436 | ₩43,356 | ₩43,476 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,490 | ₩47,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,633 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,436 | ₩45,003 | ₩43,101 | ₩43,731 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,811 | ₩44,427 | ₩42,780 | ₩43,677 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,735 | ₩45,499 | ₩43,664 | ₩43,932 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩43,061 | ₩45,150 | ₩42,432 | ₩44,467 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,494 | ₩45,110 | ₩42,941 | ₩43,048 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,651 | ₩47,535 | ₩43,557 | ₩44,494 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,146 | ₩47,762 | ₩45,445 | ₩46,945 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,539 | ₩50,575 | ₩42,539 | ₩46,677 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,940 | ₩43,101 | ₩39,056 | ₩42,874 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,922 | ₩40,315 | ₩38,199 | ₩39,351 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,516 | ₩39,672 | ₩37,315 | ₩38,507 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,355 | ₩38,105 | ₩36,498 | ₩37,489 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,904 | ₩41,012 | ₩36,712 | ₩37,355 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,601 | ₩38,628 | ₩36,605 | ₩37,195 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩40,047 | ₩40,972 | ₩38,172 | ₩38,788 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,838 | ₩41,400 | ₩39,847 | ₩40,114 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,409 | ₩41,601 | ₩39,954 | ₩41,253 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,293 | ₩41,601 | ₩39,646 | ₩40,945 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,646 | ₩42,057 | ₩39,405 | ₩40,838 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,463 | ₩41,561 | ₩39,043 | ₩39,324 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,556 | ₩42,016 | ₩39,110 | ₩40,905 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,798 | ₩44,923 | ₩40,798 | ₩41,132 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,552 | ₩46,852 | ₩43,958 | ₩44,200 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,891 | ₩45,994 | ₩43,449 | ₩45,646 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,173 | ₩46,651 | ₩43,784 | ₩44,226 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,633 | ₩46,209 | ₩42,941 | ₩43,798 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,785 | ₩48,352 | ₩45,726 | ₩45,860 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,945 | ₩47,936 | ₩45,539 | ₩46,396 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,271 | ₩48,887 | ₩44,883 | ₩47,602 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩43,034 | ₩47,334 | ₩42,860 | ₩44,146 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,307 | ₩44,668 | ₩42,874 | ₩43,034 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,284 | ₩45,284 | ₩43,677 | ₩44,414 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,508 | ₩47,548 | ₩43,664 | ₩44,092 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,182 | ₩51,271 | ₩44,079 | ₩44,360 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,842 | ₩51,620 | ₩37,543 | ₩48,981 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,293 | ₩39,083 | ₩37,128 | ₩37,489 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩38,038 | ₩38,829 | ₩37,422 | ₩38,119 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩38,065 | ₩39,244 | ₩36,820 | ₩37,637 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,270 | ₩38,775 | ₩36,003 | ₩37,971 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,779 | ₩37,596 | ₩35,119 | ₩36,311 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,382 | ₩36,471 | ₩33,284 | ₩36,257 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,779 | ₩35,306 | ₩33,083 | ₩33,967 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,882 | ₩33,913 | ₩32,172 | ₩33,578 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,297 | ₩33,726 | ₩31,234 | ₩32,641 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,123 | ₩33,793 | ₩31,864 | ₩33,096 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,159 | ₩36,070 | ₩32,560 | ₩32,681 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩34,971 | ₩35,842 | ₩34,060 | ₩34,663 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,485 | ₩34,770 | ₩33,485 | ₩34,677 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,618 | ₩34,020 | ₩32,132 | ₩33,645 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,864 | ₩33,913 | ₩31,475 | ₩33,685 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,784 | ₩36,244 | ₩31,917 | ₩32,038 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,761 | ₩35,279 | ₩32,346 | ₩34,757 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,837 | ₩36,619 | ₩32,654 | ₩33,418 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,498 | ₩37,168 | ₩34,851 | ₩34,998 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,485 | ₩37,891 | ₩35,587 | ₩36,230 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,904 | ₩39,418 | ₩36,605 | ₩36,699 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,467 | ₩38,159 | ₩34,837 | ₩38,065 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,127 | ₩36,485 | ₩33,565 | ₩35,467 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,351 | ₩34,181 | ₩32,493 | ₩33,886 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,583 | ₩34,851 | ₩33,243 | ₩33,793 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,610 | ₩34,998 | ₩33,217 | ₩34,368 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩35,011 | ₩35,708 | ₩34,101 | ₩34,744 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,619 | ₩37,503 | ₩34,489 | ₩34,998 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,462 | ₩38,413 | ₩35,855 | ₩36,284 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,748 | ₩37,904 | ₩35,668 | ₩37,195 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,922 | ₩37,811 | ₩34,154 | ₩35,721 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩31,971 | ₩36,726 | ₩31,301 | ₩35,989 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,618 | ₩32,922 | ₩30,350 | ₩31,917 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,774 | ₩31,114 | ₩29,239 | ₩30,725 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,413 | ₩31,114 | ₩28,904 | ₩30,511 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,390 | ₩29,788 | ₩27,055 | ₩29,413 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,841 | ₩27,899 | ₩26,533 | ₩27,055 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,431 | ₩27,899 | ₩26,600 | ₩26,868 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,466 | ₩29,801 | ₩27,578 | ₩27,712 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,547 | ₩30,484 | ₩28,582 | ₩29,466 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,810 | ₩30,029 | ₩28,556 | ₩29,721 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,189 | ₩29,306 | ₩26,654 | ₩28,810 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,930 | ₩27,310 | ₩25,810 | ₩26,962 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,631 | ₩28,596 | ₩25,689 | ₩25,729 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,783 | ₩29,065 | ₩27,310 | ₩27,511 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩28,060 | ₩29,600 | ₩28,060 | ₩28,783 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩28,033 | ₩28,810 | ₩27,591 | ₩28,047 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,484 | ₩28,408 | ₩27,457 | ₩27,859 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩27,015 | ₩28,435 | ₩27,015 | ₩27,471 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,814 | ₩28,301 | ₩25,529 | ₩27,377 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,810 | ₩27,055 | ₩25,743 | ₩26,466 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,636 | ₩26,520 | ₩25,314 | ₩25,609 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,841 | ₩27,471 | ₩25,247 | ₩25,569 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,399 | ₩30,136 | ₩26,613 | ₩26,868 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,069 | ₩29,801 | ₩27,069 | ₩29,466 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,243 | ₩28,087 | ₩26,814 | ₩27,002 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,471 | ₩28,489 | ₩27,404 | ₩27,471 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,596 | ₩29,065 | ₩27,323 | ₩27,939 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,547 | ₩30,538 | ₩28,810 | ₩28,850 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,819 | ₩31,449 | ₩29,922 | ₩30,149 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,792 | ₩33,324 | ₩30,471 | ₩30,819 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩32,038 | ₩33,444 | ₩30,484 | ₩30,766 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩32,011 | ₩33,485 | ₩31,596 | ₩31,984 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩30,966 | ₩33,766 | ₩30,966 | ₩32,092 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,944 | ₩32,306 | ₩30,471 | ₩31,690 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,279 | ₩33,257 | ₩31,650 | ₩31,931 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,703 | ₩32,708 | ₩30,980 | ₩32,011 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,368 | ₩35,587 | ₩31,583 | ₩31,824 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,645 | ₩35,989 | ₩33,538 | ₩34,569 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,895 | ₩34,435 | ₩32,815 | ₩33,538 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,319 | ₩35,735 | ₩31,757 | ₩32,788 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,748 | ₩36,431 | ₩34,275 | ₩34,971 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩33,043 | ₩36,163 | ₩32,520 | ₩35,748 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,748 | ₩33,458 | ₩32,520 | ₩33,270 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,882 | ₩32,882 | ₩30,873 | ₩32,507 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,127 | ₩33,525 | ₩30,471 | ₩32,507 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,132 | ₩31,717 | ₩29,132 | ₩31,114 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,922 | ₩32,815 | ₩29,198 | ₩29,466 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,270 | ₩32,815 | ₩28,797 | ₩29,466 | -2.65% | 489.6만 |
|---|