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 | ₩34,758 | ₩35,601 | ₩32,429 | ₩33,821 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,542 | ₩37,568 | ₩33,955 | ₩34,677 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,360 | ₩42,855 | ₩37,153 | ₩37,167 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,849 | ₩53,013 | ₩41,664 | ₩43,176 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,388 | ₩51,367 | ₩44,648 | ₩51,032 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,126 | ₩46,335 | ₩43,899 | ₩45,987 | +4.22% | 34만 |
| 2026.10.01 | ₩45,398 | ₩46,402 | ₩43,323 | ₩43,444 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,457 | ₩47,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,599 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,404 | ₩44,970 | ₩43,069 | ₩43,698 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,778 | ₩44,394 | ₩42,748 | ₩43,645 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,702 | ₩45,465 | ₩43,631 | ₩43,899 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩43,029 | ₩45,117 | ₩42,400 | ₩44,434 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,461 | ₩45,077 | ₩42,908 | ₩43,016 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,616 | ₩47,499 | ₩43,524 | ₩44,461 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,111 | ₩47,727 | ₩45,411 | ₩46,910 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,507 | ₩50,537 | ₩42,507 | ₩46,643 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,910 | ₩43,069 | ₩39,027 | ₩42,842 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,893 | ₩40,285 | ₩38,171 | ₩39,322 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,488 | ₩39,643 | ₩37,287 | ₩38,478 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,327 | ₩38,077 | ₩36,471 | ₩37,461 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,876 | ₩40,981 | ₩36,685 | ₩37,327 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,572 | ₩38,599 | ₩36,578 | ₩37,167 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩40,018 | ₩40,941 | ₩38,144 | ₩38,759 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,807 | ₩41,369 | ₩39,817 | ₩40,084 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,379 | ₩41,570 | ₩39,924 | ₩41,222 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,262 | ₩41,570 | ₩39,616 | ₩40,914 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,616 | ₩42,025 | ₩39,375 | ₩40,807 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,432 | ₩41,530 | ₩39,014 | ₩39,295 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,526 | ₩41,985 | ₩39,081 | ₩40,874 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,765 | ₩44,889 | ₩40,767 | ₩41,102 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,518 | ₩46,817 | ₩43,926 | ₩44,167 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,859 | ₩45,960 | ₩43,417 | ₩45,612 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,140 | ₩46,616 | ₩43,752 | ₩44,193 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,599 | ₩46,174 | ₩42,908 | ₩43,765 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,750 | ₩48,316 | ₩45,692 | ₩45,826 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,910 | ₩47,901 | ₩45,505 | ₩46,361 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,237 | ₩48,851 | ₩44,849 | ₩47,566 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩43,002 | ₩47,298 | ₩42,828 | ₩44,113 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,274 | ₩44,635 | ₩42,842 | ₩43,002 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,251 | ₩45,251 | ₩43,645 | ₩44,381 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,474 | ₩47,512 | ₩43,631 | ₩44,059 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,145 | ₩51,233 | ₩44,046 | ₩44,327 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,813 | ₩51,581 | ₩37,515 | ₩48,945 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,264 | ₩39,054 | ₩37,100 | ₩37,461 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩38,010 | ₩38,800 | ₩37,394 | ₩38,090 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩38,037 | ₩39,215 | ₩36,792 | ₩37,608 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,243 | ₩38,746 | ₩35,976 | ₩37,943 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,752 | ₩37,568 | ₩35,092 | ₩36,283 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,356 | ₩36,444 | ₩33,259 | ₩36,230 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,754 | ₩35,280 | ₩33,058 | ₩33,941 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,857 | ₩33,888 | ₩32,148 | ₩33,553 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,272 | ₩33,700 | ₩31,211 | ₩32,616 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,098 | ₩33,767 | ₩31,840 | ₩33,071 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,132 | ₩36,043 | ₩32,536 | ₩32,656 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩34,945 | ₩35,815 | ₩34,035 | ₩34,637 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,460 | ₩34,744 | ₩33,460 | ₩34,651 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,593 | ₩33,995 | ₩32,108 | ₩33,620 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,840 | ₩33,888 | ₩31,452 | ₩33,660 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,758 | ₩36,217 | ₩31,894 | ₩32,014 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,737 | ₩35,253 | ₩32,322 | ₩34,731 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,811 | ₩36,591 | ₩32,630 | ₩33,393 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,471 | ₩37,140 | ₩34,825 | ₩34,972 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,457 | ₩37,863 | ₩35,561 | ₩36,203 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,876 | ₩39,389 | ₩36,578 | ₩36,672 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,440 | ₩38,130 | ₩34,811 | ₩38,037 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,102 | ₩36,457 | ₩33,540 | ₩35,440 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,326 | ₩34,155 | ₩32,469 | ₩33,861 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,557 | ₩34,825 | ₩33,219 | ₩33,767 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,584 | ₩34,972 | ₩33,192 | ₩34,343 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩34,985 | ₩35,681 | ₩34,075 | ₩34,718 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,591 | ₩37,475 | ₩34,463 | ₩34,972 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,434 | ₩38,385 | ₩35,828 | ₩36,257 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,721 | ₩37,876 | ₩35,641 | ₩37,167 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,895 | ₩37,782 | ₩34,129 | ₩35,695 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩31,947 | ₩36,698 | ₩31,278 | ₩35,962 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,595 | ₩32,897 | ₩30,328 | ₩31,894 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,752 | ₩31,091 | ₩29,217 | ₩30,702 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,391 | ₩31,091 | ₩28,882 | ₩30,488 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,370 | ₩29,766 | ₩27,035 | ₩29,391 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,821 | ₩27,878 | ₩26,513 | ₩27,035 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,410 | ₩27,878 | ₩26,580 | ₩26,848 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,444 | ₩29,779 | ₩27,557 | ₩27,691 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,525 | ₩30,462 | ₩28,561 | ₩29,444 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,789 | ₩30,006 | ₩28,534 | ₩29,699 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,169 | ₩29,284 | ₩26,634 | ₩28,789 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,911 | ₩27,290 | ₩25,791 | ₩26,942 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,611 | ₩28,574 | ₩25,670 | ₩25,710 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,762 | ₩29,043 | ₩27,290 | ₩27,490 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩28,039 | ₩29,578 | ₩28,039 | ₩28,762 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩28,012 | ₩28,789 | ₩27,571 | ₩28,026 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,464 | ₩28,387 | ₩27,437 | ₩27,838 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩26,995 | ₩28,414 | ₩26,995 | ₩27,450 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,794 | ₩28,280 | ₩25,510 | ₩27,356 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,791 | ₩27,035 | ₩25,724 | ₩26,446 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,617 | ₩26,500 | ₩25,295 | ₩25,590 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,821 | ₩27,450 | ₩25,228 | ₩25,550 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,377 | ₩30,114 | ₩26,594 | ₩26,848 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,049 | ₩29,779 | ₩27,049 | ₩29,444 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,223 | ₩28,066 | ₩26,794 | ₩26,982 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,450 | ₩28,467 | ₩27,383 | ₩27,450 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,574 | ₩29,043 | ₩27,303 | ₩27,919 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,525 | ₩30,515 | ₩28,789 | ₩28,829 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,796 | ₩31,425 | ₩29,899 | ₩30,127 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,769 | ₩33,299 | ₩30,448 | ₩30,796 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩32,014 | ₩33,419 | ₩30,462 | ₩30,743 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩31,987 | ₩33,460 | ₩31,572 | ₩31,961 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩30,943 | ₩33,741 | ₩30,943 | ₩32,068 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,920 | ₩32,282 | ₩30,448 | ₩31,666 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,255 | ₩33,232 | ₩31,626 | ₩31,907 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,679 | ₩32,683 | ₩30,957 | ₩31,987 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,343 | ₩35,561 | ₩31,559 | ₩31,800 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,620 | ₩35,962 | ₩33,513 | ₩34,544 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,871 | ₩34,410 | ₩32,790 | ₩33,513 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,293 | ₩35,708 | ₩31,733 | ₩32,764 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,721 | ₩36,404 | ₩34,249 | ₩34,945 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩33,018 | ₩36,136 | ₩32,496 | ₩35,721 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,723 | ₩33,433 | ₩32,496 | ₩33,245 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,857 | ₩32,857 | ₩30,850 | ₩32,482 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,104 | ₩33,500 | ₩30,448 | ₩32,482 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,110 | ₩31,693 | ₩29,110 | ₩31,091 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,899 | ₩32,790 | ₩29,177 | ₩29,444 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,247 | ₩32,790 | ₩28,775 | ₩29,444 | -2.65% | 489.6만 |
|---|