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 | ₩34,711 | ₩35,553 | ₩32,385 | ₩33,775 | -2.70% | 113.3만 |
| 2026.10.08 | ₩37,491 | ₩37,518 | ₩33,909 | ₩34,631 | -7.63% | 95.6만 |
| 2026.10.07 | ₩42,303 | ₩42,797 | ₩37,103 | ₩37,117 | -12.26% | 114.8만 |
| 2026.10.06 | ₩51,779 | ₩52,942 | ₩41,608 | ₩43,118 | -16.73% | 155.1만 |
| 2026.10.05 | ₩46,326 | ₩51,298 | ₩44,588 | ₩50,964 | +10.01% | 57.1만 |
| 2026.10.02 | ₩44,067 | ₩46,272 | ₩43,840 | ₩45,925 | +4.22% | 34만 |
| 2026.10.01 | ₩45,337 | ₩46,339 | ₩43,265 | ₩43,385 | -4.30% | 37.9만 |
| 2026.09.30 | ₩43,399 | ₩47,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,537 |
| +4.93% |
| 74.2만 |
| 2026.09.29 | ₩43,345 | ₩44,909 | ₩43,011 | ₩43,639 | +0.68% | 109.1만 |
|---|
| 2026.09.28 | ₩43,720 | ₩44,334 | ₩42,690 | ₩43,586 | -0.31% | 22.5만 |
|---|
| 2026.09.25 | ₩44,642 | ₩45,404 | ₩43,573 | ₩43,840 | -1.80% | 29.7만 |
|---|
| 2026.09.24 | ₩42,971 | ₩45,056 | ₩42,343 | ₩44,374 | +3.27% | 52.7만 |
|---|
| 2026.09.23 | ₩44,401 | ₩45,016 | ₩42,851 | ₩42,958 | -3.25% | 35.3만 |
|---|
| 2026.09.22 | ₩46,553 | ₩47,435 | ₩43,466 | ₩44,401 | -4.62% | 45.5만 |
|---|
| 2026.09.21 | ₩47,048 | ₩47,662 | ₩45,350 | ₩46,847 | -0.43% | 61.5만 |
|---|
| 2026.09.18 | ₩42,450 | ₩50,469 | ₩42,450 | ₩46,580 | +9.73% | 202.8만 |
|---|
| 2026.09.17 | ₩39,857 | ₩43,011 | ₩38,975 | ₩42,784 | +7.34% | 55.2만 |
|---|
| 2026.09.16 | ₩38,841 | ₩40,231 | ₩38,119 | ₩39,269 | +1.10% | 46.9만 |
|---|
| 2026.09.15 | ₩37,438 | ₩39,590 | ₩37,237 | ₩38,427 | +2.64% | 47.3만 |
|---|
| 2026.09.14 | ₩37,277 | ₩38,026 | ₩36,422 | ₩37,411 | +0.36% | 38.9만 |
|---|
| 2026.09.11 | ₩37,825 | ₩40,926 | ₩36,636 | ₩37,277 | -1.45% | 32.4만 |
|---|
| 2026.09.10 | ₩38,520 | ₩38,547 | ₩36,529 | ₩37,117 | -3.64% | 34만 |
|---|
| 2026.09.09 | ₩39,964 | ₩40,886 | ₩38,093 | ₩38,707 | -3.14% | 18.6만 |
|---|
| 2026.09.08 | ₩40,752 | ₩41,314 | ₩39,763 | ₩40,031 | -1.77% | 22.2만 |
|---|
| 2026.09.04 | ₩40,325 | ₩41,514 | ₩39,870 | ₩41,167 | +2.09% | 14.3만 |
|---|
| 2026.09.03 | ₩41,207 | ₩41,514 | ₩39,563 | ₩40,859 | -0.84% | 20.7만 |
|---|
| 2026.09.02 | ₩39,563 | ₩41,969 | ₩39,322 | ₩40,752 | +3.01% | 24.1만 |
|---|
| 2026.09.01 | ₩40,378 | ₩41,474 | ₩38,961 | ₩39,242 | -2.81% | 18.5만 |
|---|
| 2026.08.31 | ₩40,472 | ₩41,929 | ₩39,028 | ₩40,819 | +0.86% | 32.6만 |
|---|
| 2026.08.28 | ₩43,706 | ₩44,829 | ₩40,712 | ₩41,046 | -6.09% | 26.8만 |
|---|
| 2026.08.27 | ₩45,457 | ₩46,754 | ₩43,867 | ₩44,107 | -2.97% | 28.1만 |
|---|
| 2026.08.26 | ₩43,800 | ₩45,898 | ₩43,359 | ₩45,551 | +4.00% | 55.2만 |
|---|
| 2026.08.25 | ₩44,080 | ₩46,553 | ₩43,693 | ₩44,134 | +0.12% | 32.8만 |
|---|
| 2026.08.24 | ₩45,537 | ₩46,112 | ₩42,851 | ₩43,706 | -4.02% | 30.4만 |
|---|
| 2026.08.21 | ₩46,687 | ₩48,251 | ₩45,631 | ₩45,765 | -1.98% | 21.2만 |
|---|
| 2026.08.20 | ₩46,847 | ₩47,836 | ₩45,444 | ₩46,299 | -1.17% | 26.3만 |
|---|
| 2026.08.19 | ₩45,176 | ₩48,785 | ₩44,789 | ₩47,502 | +5.15% | 55.6만 |
|---|
| 2026.08.18 | ₩42,944 | ₩47,235 | ₩42,771 | ₩44,054 | +2.58% | 35.5만 |
|---|
| 2026.08.17 | ₩44,214 | ₩44,575 | ₩42,784 | ₩42,944 | -2.87% | 19.4만 |
|---|
| 2026.08.14 | ₩45,190 | ₩45,190 | ₩43,586 | ₩44,321 | -1.92% | 16.1만 |
|---|
| 2026.08.13 | ₩44,415 | ₩47,449 | ₩43,573 | ₩44,000 | -0.93% | 37.4만 |
|---|
| 2026.08.12 | ₩49,079 | ₩51,164 | ₩43,987 | ₩44,268 | -9.80% | 55.8만 |
|---|
| 2026.08.11 | ₩38,761 | ₩51,512 | ₩37,464 | ₩48,879 | +26.10% | 155.8만 |
|---|
| 2026.08.10 | ₩38,213 | ₩39,001 | ₩37,050 | ₩37,411 | -2.10% | 27만 |
|---|
| 2026.08.07 | ₩37,959 | ₩38,747 | ₩37,344 | ₩38,039 | +0.21% | 13.5만 |
|---|
| 2026.08.06 | ₩37,986 | ₩39,162 | ₩36,743 | ₩37,558 | -1.13% | 24.6만 |
|---|
| 2026.08.05 | ₩36,195 | ₩38,694 | ₩35,927 | ₩37,892 | +4.69% | 20.1만 |
|---|
| 2026.08.04 | ₩36,702 | ₩37,518 | ₩35,045 | ₩36,235 | -1.27% | 27.3만 |
|---|
| 2026.08.03 | ₩34,310 | ₩36,395 | ₩33,214 | ₩36,181 | +5.45% | 18.4만 |
|---|
| 2026.07.31 | ₩33,709 | ₩35,232 | ₩33,014 | ₩33,896 | +0.56% | 15.4만 |
|---|
| 2026.07.30 | ₩32,813 | ₩33,842 | ₩32,105 | ₩33,508 | +2.12% | 14.3만 |
|---|
| 2026.07.29 | ₩33,227 | ₩33,655 | ₩31,169 | ₩32,572 | -1.97% | 29.5만 |
|---|
| 2026.07.28 | ₩33,054 | ₩33,722 | ₩31,797 | ₩33,027 | -0.08% | 19.1만 |
|---|
| 2026.07.27 | ₩35,085 | ₩35,994 | ₩32,492 | ₩32,613 | -7.05% | 17.9만 |
|---|
| 2026.07.24 | ₩34,898 | ₩35,767 | ₩33,989 | ₩34,591 | -0.88% | 24.6만 |
|---|
| 2026.07.23 | ₩33,415 | ₩34,698 | ₩33,415 | ₩34,604 | +3.56% | 13.5만 |
|---|
| 2026.07.22 | ₩33,548 | ₩33,949 | ₩32,065 | ₩33,575 | +0.08% | 20만 |
|---|
| 2026.07.21 | ₩31,797 | ₩33,842 | ₩31,410 | ₩33,615 | +5.72% | 19만 |
|---|
| 2026.07.20 | ₩34,711 | ₩36,168 | ₩31,851 | ₩31,971 | -7.89% | 20.6만 |
|---|
| 2026.07.17 | ₩32,693 | ₩35,206 | ₩32,278 | ₩34,684 | +6.09% | 24.6만 |
|---|
| 2026.07.16 | ₩34,764 | ₩36,542 | ₩32,586 | ₩33,348 | -4.08% | 42.1만 |
|---|
| 2026.07.15 | ₩36,422 | ₩37,090 | ₩34,778 | ₩34,925 | -4.11% | 23.1만 |
|---|
| 2026.07.14 | ₩36,408 | ₩37,812 | ₩35,513 | ₩36,154 | -0.70% | 22.3만 |
|---|
| 2026.07.13 | ₩37,825 | ₩39,336 | ₩36,529 | ₩36,622 | -3.18% | 40.2만 |
|---|
| 2026.07.10 | ₩35,393 | ₩38,079 | ₩34,764 | ₩37,986 | +7.33% | 24.7만 |
|---|
| 2026.07.09 | ₩34,056 | ₩36,408 | ₩33,495 | ₩35,393 | +3.92% | 19.2만 |
|---|
| 2026.07.08 | ₩33,281 | ₩34,110 | ₩32,425 | ₩33,815 | +1.61% | 16.6만 |
|---|
| 2026.07.07 | ₩34,510 | ₩34,778 | ₩33,174 | ₩33,722 | -2.29% | 17.2만 |
|---|
| 2026.07.06 | ₩34,537 | ₩34,925 | ₩33,147 | ₩34,297 | -0.70% | 27.1만 |
|---|
| 2026.07.02 | ₩34,938 | ₩35,633 | ₩34,029 | ₩34,671 | -0.77% | 25.2만 |
|---|
| 2026.07.01 | ₩36,542 | ₩37,424 | ₩34,417 | ₩34,925 | -4.43% | 83.9만 |
|---|
| 2026.06.30 | ₩37,384 | ₩38,333 | ₩35,780 | ₩36,208 | -3.15% | 37.8만 |
|---|
| 2026.06.29 | ₩35,673 | ₩37,825 | ₩35,593 | ₩37,117 | +4.05% | 46.9만 |
|---|
| 2026.06.26 | ₩35,847 | ₩37,732 | ₩34,083 | ₩35,647 | -0.56% | 214.4만 |
|---|
| 2026.06.25 | ₩31,904 | ₩36,649 | ₩31,236 | ₩35,914 | +12.57% | 51.4만 |
|---|
| 2026.06.24 | ₩30,554 | ₩32,853 | ₩30,287 | ₩31,851 | +4.24% | 25.7만 |
|---|
| 2026.06.23 | ₩29,712 | ₩31,049 | ₩29,178 | ₩30,661 | +3.19% | 25.6만 |
|---|
| 2026.06.22 | ₩29,351 | ₩31,049 | ₩28,843 | ₩30,447 | +3.73% | 25.8만 |
|---|
| 2026.06.18 | ₩27,333 | ₩29,726 | ₩26,999 | ₩29,351 | +7.38% | 99.7만 |
|---|
| 2026.06.17 | ₩26,785 | ₩27,841 | ₩26,478 | ₩26,999 | +0.80% | 25.3만 |
|---|
| 2026.06.16 | ₩27,373 | ₩27,841 | ₩26,544 | ₩26,812 | -2.05% | 21.9만 |
|---|
| 2026.06.15 | ₩29,405 | ₩29,739 | ₩27,520 | ₩27,654 | -5.95% | 17.2만 |
|---|
| 2026.06.12 | ₩29,485 | ₩30,421 | ₩28,523 | ₩29,405 | -0.27% | 24.7만 |
|---|
| 2026.06.11 | ₩28,750 | ₩29,966 | ₩28,496 | ₩29,659 | +3.16% | 13.1만 |
|---|
| 2026.06.10 | ₩27,133 | ₩29,244 | ₩26,598 | ₩28,750 | +5.96% | 18.8만 |
|---|
| 2026.06.09 | ₩25,876 | ₩27,253 | ₩25,756 | ₩26,905 | +3.98% | 13.8만 |
|---|
| 2026.06.08 | ₩27,574 | ₩28,536 | ₩25,636 | ₩25,676 | -6.88% | 19.8만 |
|---|
| 2026.06.05 | ₩28,723 | ₩29,004 | ₩27,253 | ₩27,453 | -4.42% | 28만 |
|---|
| 2026.06.04 | ₩28,001 | ₩29,538 | ₩28,001 | ₩28,723 | +2.58% | 13.3만 |
|---|
| 2026.06.03 | ₩27,975 | ₩28,750 | ₩27,534 | ₩27,988 | +0.05% | 14.5만 |
|---|
| 2026.06.02 | ₩27,427 | ₩28,349 | ₩27,400 | ₩27,801 | +1.36% | 5.7만 |
|---|
| 2026.06.01 | ₩26,959 | ₩28,376 | ₩26,959 | ₩27,413 | +1.69% | 13.6만 |
|---|
| 2026.05.29 | ₩26,758 | ₩28,242 | ₩25,475 | ₩27,320 | +2.10% | 40.2만 |
|---|
| 2026.05.28 | ₩25,756 | ₩26,999 | ₩25,689 | ₩26,411 | +2.54% | 17.2만 |
|---|
| 2026.05.27 | ₩25,582 | ₩26,464 | ₩25,261 | ₩25,555 | -0.10% | 21.1만 |
|---|
| 2026.05.26 | ₩26,785 | ₩27,413 | ₩25,195 | ₩25,515 | -4.74% | 38.8만 |
|---|
| 2026.05.22 | ₩29,338 | ₩30,073 | ₩26,558 | ₩26,812 | -8.61% | 26만 |
|---|
| 2026.05.21 | ₩27,012 | ₩29,739 | ₩27,012 | ₩29,405 | +8.86% | 33.7만 |
|---|
| 2026.05.20 | ₩27,186 | ₩28,028 | ₩26,758 | ₩26,945 | -0.88% | 19.7만 |
|---|
| 2026.05.19 | ₩27,413 | ₩28,429 | ₩27,346 | ₩27,413 | 0.00% | 14만 |
|---|
| 2026.05.18 | ₩28,536 | ₩29,004 | ₩27,266 | ₩27,881 | -2.30% | 27.3만 |
|---|
| 2026.05.15 | ₩29,485 | ₩30,474 | ₩28,750 | ₩28,790 | -2.36% | 25.3만 |
|---|
| 2026.05.14 | ₩30,755 | ₩31,383 | ₩29,859 | ₩30,086 | -2.17% | 22.5만 |
|---|
| 2026.05.13 | ₩30,728 | ₩33,254 | ₩30,407 | ₩30,755 | +0.09% | 22.2만 |
|---|
| 2026.05.12 | ₩31,971 | ₩33,374 | ₩30,421 | ₩30,701 | -3.97% | 15.9만 |
|---|
| 2026.05.11 | ₩31,944 | ₩33,415 | ₩31,530 | ₩31,918 | -0.08% | 13.9만 |
|---|
| 2026.05.08 | ₩30,902 | ₩33,695 | ₩30,902 | ₩32,024 | +3.63% | 30.5만 |
|---|
| 2026.05.07 | ₩31,877 | ₩32,238 | ₩30,407 | ₩31,623 | -0.80% | 27만 |
|---|
| 2026.05.06 | ₩32,212 | ₩33,187 | ₩31,583 | ₩31,864 | -1.08% | 29만 |
|---|
| 2026.05.05 | ₩31,637 | ₩32,639 | ₩30,915 | ₩31,944 | +0.97% | 12.3만 |
|---|
| 2026.05.04 | ₩34,297 | ₩35,513 | ₩31,517 | ₩31,757 | -7.40% | 18.2만 |
|---|
| 2026.05.01 | ₩33,575 | ₩35,914 | ₩33,468 | ₩34,497 | +2.75% | 38.1만 |
|---|
| 2026.04.30 | ₩32,826 | ₩34,363 | ₩32,746 | ₩33,468 | +1.95% | 22.7만 |
|---|
| 2026.04.29 | ₩35,246 | ₩35,660 | ₩31,690 | ₩32,719 | -7.17% | 22.2만 |
|---|
| 2026.04.28 | ₩35,673 | ₩36,355 | ₩34,203 | ₩34,898 | -2.17% | 22.7만 |
|---|
| 2026.04.27 | ₩32,973 | ₩36,088 | ₩32,452 | ₩35,673 | +8.19% | 43만 |
|---|
| 2026.04.24 | ₩32,679 | ₩33,388 | ₩32,452 | ₩33,201 | +1.60% | 70.8만 |
|---|
| 2026.04.23 | ₩32,813 | ₩32,813 | ₩30,808 | ₩32,439 | -1.14% | 18.7만 |
|---|
| 2026.04.22 | ₩31,062 | ₩33,455 | ₩30,407 | ₩32,439 | +4.43% | 34.2만 |
|---|
| 2026.04.21 | ₩29,071 | ₩31,650 | ₩29,071 | ₩31,049 | +6.80% | 45.7만 |
|---|
| 2026.04.20 | ₩29,859 | ₩32,746 | ₩29,137 | ₩29,405 | -1.52% | 107만 |
|---|
| 2026.04.17 | ₩30,207 | ₩32,746 | ₩28,736 | ₩29,405 | -2.65% | 489.6만 |
|---|