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 | ₩34,760 | ₩35,604 | ₩32,431 | ₩33,823 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,544 | ₩37,571 | ₩33,957 | ₩34,680 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,363 | ₩42,858 | ₩37,156 | ₩37,170 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,853 | ₩53,017 | ₩41,667 | ₩43,179 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,392 | ₩51,371 | ₩44,652 | ₩51,036 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,130 | ₩46,338 | ₩43,902 | ₩45,990 | +4.22% | 34만 |
| 2026.10.01 | ₩45,401 | ₩46,405 | ₩43,327 | ₩43,447 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,460 | ₩47,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,602 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,407 | ₩44,973 | ₩43,072 | ₩43,701 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,782 | ₩44,397 | ₩42,751 | ₩43,648 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,705 | ₩45,468 | ₩43,634 | ₩43,902 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩43,032 | ₩45,120 | ₩42,403 | ₩44,438 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,464 | ₩45,080 | ₩42,912 | ₩43,019 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,619 | ₩47,503 | ₩43,527 | ₩44,464 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,114 | ₩47,730 | ₩45,415 | ₩46,914 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,510 | ₩50,541 | ₩42,510 | ₩46,646 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,913 | ₩43,072 | ₩39,030 | ₩42,845 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,896 | ₩40,288 | ₩38,173 | ₩39,325 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,491 | ₩39,646 | ₩37,290 | ₩38,481 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,330 | ₩38,080 | ₩36,474 | ₩37,464 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,879 | ₩40,984 | ₩36,688 | ₩37,330 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,575 | ₩38,602 | ₩36,581 | ₩37,170 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩40,021 | ₩40,944 | ₩38,147 | ₩38,762 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,810 | ₩41,372 | ₩39,820 | ₩40,087 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,382 | ₩41,573 | ₩39,927 | ₩41,225 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,265 | ₩41,573 | ₩39,619 | ₩40,917 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,619 | ₩42,028 | ₩39,378 | ₩40,810 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,435 | ₩41,533 | ₩39,017 | ₩39,298 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,529 | ₩41,988 | ₩39,084 | ₩40,877 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,768 | ₩44,893 | ₩40,770 | ₩41,105 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,522 | ₩46,820 | ₩43,929 | ₩44,170 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,862 | ₩45,963 | ₩43,420 | ₩45,615 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,143 | ₩46,619 | ₩43,755 | ₩44,197 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,602 | ₩46,178 | ₩42,912 | ₩43,768 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,753 | ₩48,319 | ₩45,696 | ₩45,830 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,914 | ₩47,904 | ₩45,508 | ₩46,365 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,241 | ₩48,855 | ₩44,852 | ₩47,570 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩43,005 | ₩47,302 | ₩42,831 | ₩44,116 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,277 | ₩44,638 | ₩42,845 | ₩43,005 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,254 | ₩45,254 | ₩43,648 | ₩44,384 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,478 | ₩47,516 | ₩43,634 | ₩44,063 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,149 | ₩51,237 | ₩44,049 | ₩44,330 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,816 | ₩51,585 | ₩37,518 | ₩48,948 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,267 | ₩39,057 | ₩37,103 | ₩37,464 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩38,013 | ₩38,803 | ₩37,397 | ₩38,093 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩38,040 | ₩39,217 | ₩36,795 | ₩37,611 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,246 | ₩38,749 | ₩35,978 | ₩37,946 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,755 | ₩37,571 | ₩35,095 | ₩36,286 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,359 | ₩36,447 | ₩33,261 | ₩36,233 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,756 | ₩35,282 | ₩33,060 | ₩33,944 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,860 | ₩33,890 | ₩32,150 | ₩33,556 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,275 | ₩33,703 | ₩31,213 | ₩32,619 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,101 | ₩33,770 | ₩31,842 | ₩33,074 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,135 | ₩36,045 | ₩32,538 | ₩32,659 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩34,948 | ₩35,818 | ₩34,038 | ₩34,640 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,462 | ₩34,747 | ₩33,462 | ₩34,653 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,596 | ₩33,997 | ₩32,110 | ₩33,623 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,842 | ₩33,890 | ₩31,454 | ₩33,663 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,760 | ₩36,219 | ₩31,896 | ₩32,016 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,739 | ₩35,256 | ₩32,324 | ₩34,734 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,814 | ₩36,594 | ₩32,632 | ₩33,395 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,474 | ₩37,143 | ₩34,827 | ₩34,974 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,460 | ₩37,866 | ₩35,563 | ₩36,206 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,879 | ₩39,391 | ₩36,581 | ₩36,674 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,443 | ₩38,133 | ₩34,814 | ₩38,040 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,104 | ₩36,460 | ₩33,542 | ₩35,443 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,328 | ₩34,158 | ₩32,472 | ₩33,864 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,560 | ₩34,827 | ₩33,221 | ₩33,770 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,586 | ₩34,974 | ₩33,194 | ₩34,345 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩34,988 | ₩35,684 | ₩34,078 | ₩34,720 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,594 | ₩37,477 | ₩34,466 | ₩34,974 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,437 | ₩38,388 | ₩35,831 | ₩36,259 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,724 | ₩37,879 | ₩35,644 | ₩37,170 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,898 | ₩37,785 | ₩34,131 | ₩35,697 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩31,950 | ₩36,701 | ₩31,280 | ₩35,965 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,598 | ₩32,900 | ₩30,330 | ₩31,896 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,754 | ₩31,093 | ₩29,219 | ₩30,705 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,393 | ₩31,093 | ₩28,884 | ₩30,491 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,372 | ₩29,768 | ₩27,037 | ₩29,393 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,823 | ₩27,881 | ₩26,515 | ₩27,037 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,412 | ₩27,881 | ₩26,582 | ₩26,850 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,447 | ₩29,781 | ₩27,559 | ₩27,693 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,527 | ₩30,464 | ₩28,563 | ₩29,447 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,791 | ₩30,009 | ₩28,536 | ₩29,701 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,171 | ₩29,286 | ₩26,636 | ₩28,791 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,913 | ₩27,292 | ₩25,793 | ₩26,944 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,613 | ₩28,577 | ₩25,672 | ₩25,712 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,764 | ₩29,045 | ₩27,292 | ₩27,492 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩28,041 | ₩29,580 | ₩28,041 | ₩28,764 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩28,014 | ₩28,791 | ₩27,573 | ₩28,028 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,466 | ₩28,389 | ₩27,439 | ₩27,840 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩26,997 | ₩28,416 | ₩26,997 | ₩27,452 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,796 | ₩28,282 | ₩25,511 | ₩27,359 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,793 | ₩27,037 | ₩25,726 | ₩26,448 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,619 | ₩26,502 | ₩25,297 | ₩25,592 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,823 | ₩27,452 | ₩25,230 | ₩25,552 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,380 | ₩30,116 | ₩26,596 | ₩26,850 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,051 | ₩29,781 | ₩27,051 | ₩29,447 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,225 | ₩28,068 | ₩26,796 | ₩26,984 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,452 | ₩28,469 | ₩27,385 | ₩27,452 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,577 | ₩29,045 | ₩27,305 | ₩27,921 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,527 | ₩30,517 | ₩28,791 | ₩28,831 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,798 | ₩31,428 | ₩29,902 | ₩30,129 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,772 | ₩33,301 | ₩30,450 | ₩30,798 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩32,016 | ₩33,422 | ₩30,464 | ₩30,745 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩31,990 | ₩33,462 | ₩31,575 | ₩31,963 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩30,946 | ₩33,743 | ₩30,946 | ₩32,070 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,923 | ₩32,284 | ₩30,450 | ₩31,668 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,257 | ₩33,234 | ₩31,628 | ₩31,909 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,682 | ₩32,686 | ₩30,959 | ₩31,990 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,345 | ₩35,563 | ₩31,561 | ₩31,802 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,623 | ₩35,965 | ₩33,516 | ₩34,546 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,873 | ₩34,412 | ₩32,793 | ₩33,516 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,296 | ₩35,711 | ₩31,735 | ₩32,766 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,724 | ₩36,407 | ₩34,252 | ₩34,948 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩33,020 | ₩36,139 | ₩32,498 | ₩35,724 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,726 | ₩33,435 | ₩32,498 | ₩33,248 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,860 | ₩32,860 | ₩30,852 | ₩32,485 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,106 | ₩33,502 | ₩30,450 | ₩32,485 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,112 | ₩31,695 | ₩29,112 | ₩31,093 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,902 | ₩32,793 | ₩29,179 | ₩29,447 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,250 | ₩32,793 | ₩28,777 | ₩29,447 | -2.65% | 489.6만 |
|---|