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 | ₩34,698 | ₩35,540 | ₩32,373 | ₩33,763 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,477 | ₩37,504 | ₩33,896 | ₩34,618 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,287 | ₩42,781 | ₩37,090 | ₩37,103 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,760 | ₩52,922 | ₩41,592 | ₩43,102 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,309 | ₩51,279 | ₩44,572 | ₩50,945 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,051 | ₩46,255 | ₩43,823 | ₩45,908 | +4.22% | 34만 |
| 2026.10.01 | ₩45,320 | ₩46,322 | ₩43,249 | ₩43,369 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,383 | ₩47,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,520 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,329 | ₩44,892 | ₩42,995 | ₩43,623 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,703 | ₩44,318 | ₩42,674 | ₩43,570 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,625 | ₩45,387 | ₩43,556 | ₩43,823 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩42,955 | ₩45,039 | ₩42,327 | ₩44,358 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,385 | ₩44,999 | ₩42,835 | ₩42,942 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,536 | ₩47,417 | ₩43,449 | ₩44,385 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,030 | ₩47,645 | ₩45,333 | ₩46,830 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,434 | ₩50,450 | ₩42,434 | ₩46,562 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,842 | ₩42,995 | ₩38,960 | ₩42,768 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,826 | ₩40,216 | ₩38,105 | ₩39,254 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,424 | ₩39,575 | ₩37,223 | ₩38,412 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,263 | ₩38,011 | ₩36,408 | ₩37,397 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,811 | ₩40,911 | ₩36,622 | ₩37,263 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,506 | ₩38,533 | ₩36,515 | ₩37,103 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩39,949 | ₩40,871 | ₩38,078 | ₩38,693 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,737 | ₩41,298 | ₩39,748 | ₩40,016 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,310 | ₩41,499 | ₩39,855 | ₩41,151 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,191 | ₩41,499 | ₩39,548 | ₩40,844 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,548 | ₩41,953 | ₩39,307 | ₩40,737 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,363 | ₩41,459 | ₩38,947 | ₩39,227 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,457 | ₩41,913 | ₩39,014 | ₩40,804 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,690 | ₩44,812 | ₩40,697 | ₩41,031 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,440 | ₩46,736 | ₩43,850 | ₩44,091 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,783 | ₩45,881 | ₩43,342 | ₩45,534 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,064 | ₩46,536 | ₩43,676 | ₩44,117 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,520 | ₩46,095 | ₩42,835 | ₩43,690 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,669 | ₩48,232 | ₩45,614 | ₩45,747 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,830 | ₩47,818 | ₩45,427 | ₩46,282 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,160 | ₩48,767 | ₩44,772 | ₩47,484 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩42,928 | ₩47,217 | ₩42,755 | ₩44,037 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,198 | ₩44,558 | ₩42,768 | ₩42,928 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,173 | ₩45,173 | ₩43,570 | ₩44,304 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,398 | ₩47,431 | ₩43,556 | ₩43,984 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,061 | ₩51,145 | ₩43,970 | ₩44,251 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,746 | ₩51,493 | ₩37,450 | ₩48,860 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,199 | ₩38,987 | ₩37,036 | ₩37,397 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩37,945 | ₩38,733 | ₩37,330 | ₩38,025 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩37,971 | ₩39,147 | ₩36,729 | ₩37,544 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,181 | ₩38,680 | ₩35,914 | ₩37,878 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,689 | ₩37,504 | ₩35,032 | ₩36,221 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,297 | ₩36,381 | ₩33,202 | ₩36,168 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,696 | ₩35,219 | ₩33,001 | ₩33,883 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,801 | ₩33,830 | ₩32,093 | ₩33,496 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,215 | ₩33,642 | ₩31,157 | ₩32,560 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,041 | ₩33,709 | ₩31,785 | ₩33,015 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,072 | ₩35,981 | ₩32,480 | ₩32,600 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩34,885 | ₩35,754 | ₩33,977 | ₩34,578 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,402 | ₩34,685 | ₩33,402 | ₩34,591 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,536 | ₩33,936 | ₩32,053 | ₩33,562 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,785 | ₩33,830 | ₩31,398 | ₩33,602 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,698 | ₩36,154 | ₩31,839 | ₩31,959 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,681 | ₩35,192 | ₩32,266 | ₩34,671 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,751 | ₩36,528 | ₩32,574 | ₩33,335 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,408 | ₩37,076 | ₩34,765 | ₩34,912 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,395 | ₩37,798 | ₩35,500 | ₩36,141 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,811 | ₩39,321 | ₩36,515 | ₩36,609 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,379 | ₩38,065 | ₩34,751 | ₩37,971 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,043 | ₩36,395 | ₩33,482 | ₩35,379 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,268 | ₩34,097 | ₩32,413 | ₩33,803 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,498 | ₩34,765 | ₩33,162 | ₩33,709 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,524 | ₩34,912 | ₩33,135 | ₩34,284 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩34,925 | ₩35,620 | ₩34,017 | ₩34,658 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,528 | ₩37,410 | ₩34,404 | ₩34,912 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,370 | ₩38,319 | ₩35,767 | ₩36,194 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,660 | ₩37,811 | ₩35,580 | ₩37,103 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,834 | ₩37,718 | ₩34,070 | ₩35,633 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩31,892 | ₩36,635 | ₩31,224 | ₩35,900 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,543 | ₩32,841 | ₩30,276 | ₩31,839 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,701 | ₩31,037 | ₩29,167 | ₩30,650 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,340 | ₩31,037 | ₩28,833 | ₩30,436 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,323 | ₩29,714 | ₩26,989 | ₩29,340 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,775 | ₩27,831 | ₩26,468 | ₩26,989 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,363 | ₩27,831 | ₩26,535 | ₩26,802 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,394 | ₩29,728 | ₩27,510 | ₩27,643 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,474 | ₩30,409 | ₩28,512 | ₩29,394 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,739 | ₩29,955 | ₩28,485 | ₩29,648 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,122 | ₩29,233 | ₩26,588 | ₩28,739 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,867 | ₩27,243 | ₩25,746 | ₩26,895 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,563 | ₩28,525 | ₩25,626 | ₩25,666 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,712 | ₩28,993 | ₩27,243 | ₩27,443 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩27,991 | ₩29,527 | ₩27,991 | ₩28,712 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩27,964 | ₩28,739 | ₩27,523 | ₩27,978 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,416 | ₩28,338 | ₩27,390 | ₩27,790 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩26,949 | ₩28,365 | ₩26,949 | ₩27,403 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,748 | ₩28,231 | ₩25,466 | ₩27,309 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,746 | ₩26,989 | ₩25,679 | ₩26,401 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,573 | ₩26,454 | ₩25,252 | ₩25,546 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,775 | ₩27,403 | ₩25,185 | ₩25,506 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,327 | ₩30,062 | ₩26,548 | ₩26,802 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,002 | ₩29,728 | ₩27,002 | ₩29,394 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,176 | ₩28,018 | ₩26,748 | ₩26,935 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,403 | ₩28,418 | ₩27,336 | ₩27,403 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,525 | ₩28,993 | ₩27,256 | ₩27,871 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,474 | ₩30,463 | ₩28,739 | ₩28,779 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,743 | ₩31,371 | ₩29,848 | ₩30,075 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,716 | ₩33,242 | ₩30,396 | ₩30,743 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩31,959 | ₩33,362 | ₩30,409 | ₩30,690 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩31,932 | ₩33,402 | ₩31,518 | ₩31,906 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩30,890 | ₩33,683 | ₩30,890 | ₩32,012 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,866 | ₩32,226 | ₩30,396 | ₩31,612 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,200 | ₩33,175 | ₩31,572 | ₩31,852 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,625 | ₩32,627 | ₩30,904 | ₩31,932 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,284 | ₩35,500 | ₩31,505 | ₩31,745 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,562 | ₩35,900 | ₩33,455 | ₩34,484 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,814 | ₩34,351 | ₩32,734 | ₩33,455 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,232 | ₩35,647 | ₩31,678 | ₩32,707 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,660 | ₩36,341 | ₩34,190 | ₩34,885 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩32,961 | ₩36,074 | ₩32,440 | ₩35,660 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,667 | ₩33,375 | ₩32,440 | ₩33,188 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,801 | ₩32,801 | ₩30,797 | ₩32,427 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,050 | ₩33,442 | ₩30,396 | ₩32,427 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,060 | ₩31,638 | ₩29,060 | ₩31,037 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,848 | ₩32,734 | ₩29,127 | ₩29,394 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,195 | ₩32,734 | ₩28,726 | ₩29,394 | -2.65% | 489.6만 |
|---|