시장 데이터를 불러오는 중
전체 종목
알루미스 과거 주가
Alumis Inc. - Common Stock · ALMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alumis Inc. - Common Stock · ALMS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,388 | ₩9,715 | ₩9,201 | ₩9,548 | +1.70% | 137.1만 |
| 2026.10.08 | ₩8,881 | ₩9,361 | ₩8,815 | ₩9,295 | +4.65% | 285.3만 |
| 2026.10.07 | ₩9,095 | ₩9,268 | ₩8,948 | ₩9,028 | -0.73% | 216.7만 |
| 2026.10.06 | ₩9,188 | ₩9,268 | ₩8,855 | ₩9,241 | +0.58% | 174.6만 |
| 2026.10.05 | ₩9,321 | ₩9,561 | ₩9,041 | ₩9,121 | -2.15% | 386.9만 |
| 2026.10.02 | ₩9,708 | ₩9,748 | ₩8,848 | ₩9,135 | -5.91% | 262.5만 |
| 2026.10.01 | ₩9,868 | ₩9,975 | ₩9,535 | ₩9,615 | -2.57% | 213만 |
| 2026.09.30 | ₩9,802 | ₩10,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,535 |
| ₩9,855 |
| +0.54% |
| 140.2만 |
| 2026.09.29 | ₩9,548 | ₩9,882 | ₩9,508 | ₩9,722 | +1.82% | 166.8만 |
|---|
| 2026.09.28 | ₩9,468 | ₩9,628 | ₩9,108 | ₩9,548 | +0.85% | 224.5만 |
|---|
| 2026.09.25 | ₩9,775 | ₩9,842 | ₩9,381 | ₩9,468 | -3.14% | 171.8만 |
|---|
| 2026.09.24 | ₩9,908 | ₩9,935 | ₩9,628 | ₩9,722 | -1.88% | 260.4만 |
|---|
| 2026.09.23 | ₩10,708 | ₩10,768 | ₩9,748 | ₩9,922 | -7.35% | 269.4만 |
|---|
| 2026.09.22 | ₩10,682 | ₩10,855 | ₩10,228 | ₩10,815 | +1.25% | 252.3만 |
|---|
| 2026.09.21 | ₩10,428 | ₩10,562 | ₩10,082 | ₩10,535 | +1.02% | 243.1만 |
|---|
| 2026.09.18 | ₩10,442 | ₩10,542 | ₩10,048 | ₩10,362 | -0.77% | 638.4만 |
|---|
| 2026.09.17 | ₩10,708 | ₩10,815 | ₩10,342 | ₩10,428 | -2.62% | 351.5만 |
|---|
| 2026.09.16 | ₩11,268 | ₩11,295 | ₩10,388 | ₩10,588 | -6.04% | 480.1만 |
|---|
| 2026.09.15 | ₩12,242 | ₩12,269 | ₩11,082 | ₩11,202 | -8.50% | 400.4만 |
|---|
| 2026.09.14 | ₩12,335 | ₩12,477 | ₩12,029 | ₩12,295 | -0.32% | 402.7만 |
|---|
| 2026.09.11 | ₩13,322 | ₩13,475 | ₩12,189 | ₩12,242 | -8.11% | 343.4만 |
|---|
| 2026.09.10 | ₩14,069 | ₩14,069 | ₩12,869 | ₩13,202 | -6.16% | 473.1만 |
|---|
| 2026.09.09 | ₩13,989 | ₩14,229 | ₩13,029 | ₩13,069 | -6.58% | 387.5만 |
|---|
| 2026.09.08 | ₩14,736 | ₩14,960 | ₩13,669 | ₩14,109 | -4.25% | 449만 |
|---|
| 2026.09.04 | ₩14,976 | ₩15,469 | ₩14,682 | ₩14,802 | -1.16% | 307.7만 |
|---|
| 2026.09.03 | ₩13,835 | ₩15,896 | ₩13,749 | ₩15,149 | +9.49% | 754.8만 |
|---|
| 2026.09.02 | ₩13,542 | ₩14,362 | ₩13,269 | ₩13,802 | +1.92% | 1037.7만 |
|---|
| 2026.09.01 | ₩13,242 | ₩14,749 | ₩11,668 | ₩12,629 | -4.63% | 2839.9만 |
|---|
| 2026.08.31 | ₩29,725 | ₩30,065 | ₩28,378 | ₩29,085 | -2.15% | 137.3만 |
|---|
| 2026.08.28 | ₩30,445 | ₩31,045 | ₩29,805 | ₩29,845 | -1.97% | 65.5만 |
|---|
| 2026.08.27 | ₩31,325 | ₩32,172 | ₩30,778 | ₩30,951 | -1.19% | 50.4만 |
|---|
| 2026.08.26 | ₩32,185 | ₩32,185 | ₩30,878 | ₩31,498 | -2.13% | 64.3만 |
|---|
| 2026.08.25 | ₩31,365 | ₩32,058 | ₩30,985 | ₩31,952 | +1.87% | 58.7만 |
|---|
| 2026.08.24 | ₩31,592 | ₩31,658 | ₩29,911 | ₩30,711 | -2.79% | 85.1만 |
|---|
| 2026.08.21 | ₩30,645 | ₩32,936 | ₩29,618 | ₩32,232 | +5.18% | 93.4만 |
|---|
| 2026.08.20 | ₩31,685 | ₩31,912 | ₩29,378 | ₩30,485 | -3.79% | 94.9만 |
|---|
| 2026.08.19 | ₩33,979 | ₩34,592 | ₩31,792 | ₩31,992 | -5.85% | 93.8만 |
|---|
| 2026.08.18 | ₩33,685 | ₩33,765 | ₩32,485 | ₩33,178 | -1.50% | 66.2만 |
|---|
| 2026.08.17 | ₩33,405 | ₩34,285 | ₩33,205 | ₩34,005 | +1.80% | 84.4만 |
|---|
| 2026.08.14 | ₩30,925 | ₩33,845 | ₩30,845 | ₩33,752 | +9.14% | 121.7만 |
|---|
| 2026.08.13 | ₩34,125 | ₩34,485 | ₩32,085 | ₩32,552 | -4.61% | 83.2만 |
|---|
| 2026.08.12 | ₩34,019 | ₩34,675 | ₩33,138 | ₩34,072 | +0.16% | 99.2만 |
|---|
| 2026.08.11 | ₩36,912 | ₩36,926 | ₩31,738 | ₩33,832 | -8.35% | 132.4만 |
|---|
| 2026.08.10 | ₩36,486 | ₩37,259 | ₩36,006 | ₩36,712 | +0.62% | 45.9만 |
|---|
| 2026.08.07 | ₩37,339 | ₩37,566 | ₩35,792 | ₩36,806 | -1.43% | 84.4만 |
|---|
| 2026.08.06 | ₩36,139 | ₩38,082 | ₩36,139 | ₩37,072 | +2.58% | 65.4만 |
|---|
| 2026.08.05 | ₩36,326 | ₩37,252 | ₩35,606 | ₩36,166 | -0.44% | 63.1만 |
|---|
| 2026.08.04 | ₩35,139 | ₩36,512 | ₩34,912 | ₩36,166 | +2.92% | 75.4만 |
|---|
| 2026.08.03 | ₩36,926 | ₩36,939 | ₩33,725 | ₩34,832 | -5.67% | 138.8만 |
|---|
| 2026.07.31 | ₩38,606 | ₩38,939 | ₩36,759 | ₩37,673 | -2.42% | 132.1만 |
|---|
| 2026.07.30 | ₩35,939 | ₩38,873 | ₩35,719 | ₩38,606 | +7.42% | 99.2만 |
|---|
| 2026.07.29 | ₩36,219 | ₩36,606 | ₩34,405 | ₩35,179 | -2.87% | 82.1만 |
|---|
| 2026.07.28 | ₩36,499 | ₩36,499 | ₩34,752 | ₩36,046 | -1.24% | 78.1만 |
|---|
| 2026.07.27 | ₩37,059 | ₩39,046 | ₩35,632 | ₩36,112 | -2.55% | 104.9만 |
|---|
| 2026.07.24 | ₩37,979 | ₩38,013 | ₩35,926 | ₩37,339 | -1.69% | 116.5만 |
|---|
| 2026.07.23 | ₩37,659 | ₩38,139 | ₩36,926 | ₩37,739 | +0.21% | 65만 |
|---|
| 2026.07.22 | ₩39,406 | ₩39,473 | ₩37,713 | ₩38,419 | -2.50% | 81.3만 |
|---|
| 2026.07.21 | ₩37,552 | ₩40,153 | ₩37,499 | ₩40,073 | +6.71% | 87.6만 |
|---|
| 2026.07.20 | ₩38,073 | ₩39,433 | ₩37,226 | ₩37,312 | -2.00% | 69.5만 |
|---|
| 2026.07.17 | ₩35,832 | ₩38,633 | ₩35,445 | ₩38,219 | +6.66% | 100.1만 |
|---|
| 2026.07.16 | ₩38,339 | ₩38,353 | ₩35,806 | ₩36,312 | -5.29% | 128.3만 |
|---|
| 2026.07.15 | ₩35,899 | ₩38,539 | ₩34,865 | ₩38,419 | +7.02% | 149.5만 |
|---|
| 2026.07.14 | ₩37,286 | ₩37,366 | ₩35,579 | ₩36,379 | -2.43% | 199.2만 |
|---|
| 2026.07.13 | ₩37,432 | ₩37,813 | ₩36,246 | ₩37,472 | +0.11% | 120.7만 |
|---|
| 2026.07.10 | ₩40,326 | ₩40,326 | ₩36,566 | ₩37,753 | -6.38% | 93.1만 |
|---|
| 2026.07.09 | ₩39,273 | ₩41,033 | ₩39,059 | ₩40,406 | +2.89% | 211.6만 |
|---|
| 2026.07.08 | ₩38,766 | ₩41,806 | ₩38,673 | ₩39,659 | +2.30% | 271.5만 |
|---|
| 2026.07.07 | ₩36,912 | ₩39,633 | ₩36,612 | ₩39,033 | +5.74% | 312.1만 |
|---|
| 2026.07.06 | ₩35,125 | ₩37,479 | ₩34,605 | ₩36,366 | +3.53% | 140.5만 |
|---|
| 2026.07.02 | ₩35,285 | ₩35,379 | ₩33,980 | ₩35,339 | +0.15% | 181.9만 |
|---|
| 2026.07.01 | ₩36,806 | ₩37,612 | ₩34,899 | ₩35,526 | -3.48% | 121만 |
|---|
| 2026.06.30 | ₩36,339 | ₩38,206 | ₩35,739 | ₩37,526 | +3.27% | 234만 |
|---|
| 2026.06.29 | ₩35,205 | ₩36,486 | ₩34,485 | ₩36,192 | +2.80% | 170.1만 |
|---|
| 2026.06.26 | ₩33,352 | ₩35,339 | ₩32,952 | ₩35,205 | +5.56% | 616.5만 |
|---|
| 2026.06.25 | ₩32,645 | ₩34,365 | ₩32,498 | ₩33,379 | +2.25% | 111.7만 |
|---|
| 2026.06.24 | ₩32,472 | ₩33,419 | ₩32,072 | ₩33,138 | +2.05% | 95.6만 |
|---|
| 2026.06.23 | ₩32,005 | ₩33,285 | ₩31,294 | ₩32,685 | +2.13% | 118.6만 |
|---|
| 2026.06.22 | ₩31,952 | ₩33,205 | ₩30,618 | ₩32,805 | +2.67% | 143.6만 |
|---|
| 2026.06.18 | ₩31,738 | ₩32,278 | ₩30,418 | ₩31,218 | -1.64% | 188.3만 |
|---|
| 2026.06.17 | ₩29,978 | ₩31,938 | ₩29,585 | ₩30,738 | +2.54% | 142.4만 |
|---|
| 2026.06.16 | ₩30,778 | ₩31,338 | ₩29,311 | ₩29,765 | -3.29% | 88.9만 |
|---|
| 2026.06.15 | ₩32,525 | ₩33,112 | ₩30,271 | ₩30,671 | -5.70% | 155.8만 |
|---|
| 2026.06.12 | ₩27,938 | ₩32,392 | ₩27,878 | ₩32,205 | +15.27% | 224.7만 |
|---|
| 2026.06.11 | ₩27,151 | ₩28,604 | ₩26,938 | ₩27,871 | +2.65% | 170.5만 |
|---|
| 2026.06.10 | ₩26,764 | ₩27,711 | ₩26,451 | ₩26,751 | -0.05% | 118.4만 |
|---|
| 2026.06.09 | ₩25,764 | ₩26,737 | ₩24,484 | ₩26,684 | +3.57% | 141.5만 |
|---|
| 2026.06.08 | ₩26,524 | ₩26,631 | ₩25,031 | ₩25,324 | -4.52% | 171.2만 |
|---|
| 2026.06.05 | ₩27,018 | ₩28,004 | ₩25,384 | ₩25,417 | -5.92% | 143.7만 |
|---|
| 2026.06.04 | ₩26,684 | ₩27,991 | ₩26,664 | ₩27,191 | +1.90% | 73만 |
|---|
| 2026.06.03 | ₩26,964 | ₩27,284 | ₩26,337 | ₩26,777 | -0.69% | 115.5만 |
|---|
| 2026.06.02 | ₩26,684 | ₩27,218 | ₩26,164 | ₩26,724 | +0.15% | 151.1만 |
|---|
| 2026.06.01 | ₩28,138 | ₩28,804 | ₩26,297 | ₩27,111 | -3.65% | 164.3만 |
|---|
| 2026.05.29 | ₩28,498 | ₩28,871 | ₩27,991 | ₩28,804 | +1.08% | 102.5만 |
|---|
| 2026.05.28 | ₩28,418 | ₩28,631 | ₩27,991 | ₩28,538 | +0.42% | 43.7만 |
|---|
| 2026.05.27 | ₩29,778 | ₩29,831 | ₩28,251 | ₩28,444 | -4.48% | 82.2만 |
|---|
| 2026.05.26 | ₩29,925 | ₩30,085 | ₩28,978 | ₩29,778 | -0.49% | 66.6만 |
|---|
| 2026.05.22 | ₩29,671 | ₩30,298 | ₩28,978 | ₩29,365 | -1.03% | 56.7만 |
|---|
| 2026.05.21 | ₩29,205 | ₩29,911 | ₩28,644 | ₩29,565 | +1.23% | 87.4만 |
|---|
| 2026.05.20 | ₩29,378 | ₩29,605 | ₩28,278 | ₩29,391 | +0.05% | 76.2만 |
|---|
| 2026.05.19 | ₩28,151 | ₩29,418 | ₩27,378 | ₩28,704 | +1.97% | 133.6만 |
|---|
| 2026.05.18 | ₩30,751 | ₩31,191 | ₩27,378 | ₩28,204 | -8.28% | 128.1만 |
|---|
| 2026.05.15 | ₩30,071 | ₩32,965 | ₩30,005 | ₩30,498 | +1.42% | 94.4만 |
|---|
| 2026.05.14 | ₩32,432 | ₩32,898 | ₩31,378 | ₩32,845 | +1.27% | 50.7만 |
|---|
| 2026.05.13 | ₩31,232 | ₩33,859 | ₩30,405 | ₩33,152 | +6.15% | 84.2만 |
|---|
| 2026.05.12 | ₩31,405 | ₩31,485 | ₩30,618 | ₩31,352 | -0.17% | 60.2만 |
|---|
| 2026.05.11 | ₩31,605 | ₩33,472 | ₩31,338 | ₩31,552 | -0.17% | 96.3만 |
|---|
| 2026.05.08 | ₩31,938 | ₩32,485 | ₩31,258 | ₩31,552 | -1.21% | 97.7만 |
|---|
| 2026.05.07 | ₩33,912 | ₩33,939 | ₩31,498 | ₩31,685 | -6.57% | 92.4만 |
|---|
| 2026.05.06 | ₩34,899 | ₩35,339 | ₩33,952 | ₩34,005 | -2.56% | 56.1만 |
|---|
| 2026.05.05 | ₩34,272 | ₩35,112 | ₩33,699 | ₩34,845 | +1.67% | 99.7만 |
|---|
| 2026.05.04 | ₩33,619 | ₩35,285 | ₩33,334 | ₩33,672 | +0.16% | 89.4만 |
|---|
| 2026.05.01 | ₩33,085 | ₩33,925 | ₩32,458 | ₩33,579 | +1.49% | 79.9만 |
|---|
| 2026.04.30 | ₩30,578 | ₩32,992 | ₩30,578 | ₩32,925 | +7.68% | 101.2만 |
|---|
| 2026.04.29 | ₩31,858 | ₩32,065 | ₩30,458 | ₩30,525 | -4.19% | 107.5만 |
|---|
| 2026.04.28 | ₩33,045 | ₩34,179 | ₩31,445 | ₩32,032 | -3.07% | 110.8만 |
|---|
| 2026.04.27 | ₩32,272 | ₩33,685 | ₩32,046 | ₩33,005 | +2.27% | 105.8만 |
|---|
| 2026.04.24 | ₩34,725 | ₩34,925 | ₩33,112 | ₩33,245 | -4.26% | 124.8만 |
|---|
| 2026.04.23 | ₩34,985 | ₩37,753 | ₩34,459 | ₩34,659 | -0.93% | 177.7만 |
|---|
| 2026.04.22 | ₩33,779 | ₩34,805 | ₩33,138 | ₩34,525 | +2.21% | 140.6만 |
|---|
| 2026.04.21 | ₩33,165 | ₩34,779 | ₩32,712 | ₩33,312 | +0.44% | 169.6만 |
|---|
| 2026.04.20 | ₩33,032 | ₩33,459 | ₩32,658 | ₩32,952 | -0.24% | 82.1만 |
|---|
| 2026.04.17 | ₩34,239 | ₩34,552 | ₩33,185 | ₩33,325 | -2.67% | 117.9만 |
|---|
| 2026.04.16 | ₩32,272 | ₩34,479 | ₩32,272 | ₩33,339 | +3.31% | 155.7만 |
|---|
| 2026.04.15 | ₩30,805 | ₩32,272 | ₩30,598 | ₩32,218 | +4.59% | 125.4만 |
|---|
| 2026.04.14 | ₩30,178 | ₩31,585 | ₩30,045 | ₩30,525 | +1.15% | 121.2만 |
|---|
| 2026.04.13 | ₩30,685 | ₩31,338 | ₩29,605 | ₩30,031 | -2.13% | 123.9만 |
|---|
| 2026.04.10 | ₩30,725 | ₩31,258 | ₩30,205 | ₩30,738 | +0.04% | 91.1만 |
|---|
| 2026.04.09 | ₩29,898 | ₩30,925 | ₩29,685 | ₩30,591 | +2.32% | 97.5만 |
|---|
| 2026.04.08 | ₩31,125 | ₩31,725 | ₩30,205 | ₩30,285 | -2.70% | 128.6만 |
|---|
| 2026.04.07 | ₩28,951 | ₩29,751 | ₩28,004 | ₩29,751 | +2.76% | 112.6만 |
|---|
| 2026.04.06 | ₩31,045 | ₩31,151 | ₩28,884 | ₩29,258 | -5.76% | 162.3만 |
|---|
| 2026.04.02 | ₩29,285 | ₩31,858 | ₩28,831 | ₩31,165 | +6.42% | 141.2만 |
|---|
| 2026.04.01 | ₩29,991 | ₩32,405 | ₩29,978 | ₩30,311 | +1.07% | 161.1만 |
|---|
| 2026.03.31 | ₩27,004 | ₩31,142 | ₩26,938 | ₩29,378 | +8.79% | 277.2만 |
|---|
| 2026.03.30 | ₩32,005 | ₩32,898 | ₩26,484 | ₩26,951 | -15.79% | 558.5만 |
|---|
| 2026.03.27 | ₩34,685 | ₩35,012 | ₩32,338 | ₩33,072 | -4.65% | 155만 |
|---|
| 2026.03.26 | ₩32,965 | ₩35,205 | ₩32,878 | ₩35,099 | +6.47% | 98.2만 |
|---|
| 2026.03.25 | ₩31,298 | ₩33,258 | ₩31,258 | ₩33,085 | +5.71% | 185.5만 |
|---|
| 2026.03.24 | ₩30,925 | ₩31,078 | ₩29,443 | ₩30,765 | -0.52% | 110.7만 |
|---|
| 2026.03.23 | ₩33,085 | ₩34,085 | ₩30,618 | ₩31,151 | -5.84% | 210만 |
|---|
| 2026.03.20 | ₩33,125 | ₩33,685 | ₩32,005 | ₩33,419 | +0.89% | 403만 |
|---|
| 2026.03.19 | ₩33,218 | ₩34,285 | ₩32,765 | ₩33,845 | +1.89% | 72만 |
|---|
| 2026.03.18 | ₩35,112 | ₩35,112 | ₩33,205 | ₩33,899 | -3.46% | 130.7만 |
|---|
| 2026.03.17 | ₩34,925 | ₩35,285 | ₩33,405 | ₩34,952 | +0.08% | 148.8만 |
|---|
| 2026.03.16 | ₩33,872 | ₩35,159 | ₩33,699 | ₩34,939 | +3.15% | 134.7만 |
|---|
| 2026.03.13 | ₩34,019 | ₩35,019 | ₩32,752 | ₩33,085 | -2.74% | 129.3만 |
|---|
| 2026.03.12 | ₩34,525 | ₩34,939 | ₩33,178 | ₩33,379 | -3.32% | 139.8만 |
|---|
| 2026.03.11 | ₩37,472 | ₩37,817 | ₩34,779 | ₩35,125 | -6.26% | 100.4만 |
|---|
| 2026.03.10 | ₩36,086 | ₩37,926 | ₩34,972 | ₩37,472 | +3.84% | 122.5만 |
|---|
| 2026.03.09 | ₩35,872 | ₩36,606 | ₩33,939 | ₩35,792 | -0.22% | 181.2만 |
|---|
| 2026.03.06 | ₩35,992 | ₩37,286 | ₩35,353 | ₩35,872 | -0.33% | 127.7만 |
|---|
| 2026.03.05 | ₩38,033 | ₩38,299 | ₩35,299 | ₩36,859 | -3.09% | 130.2만 |
|---|
| 2026.03.04 | ₩37,886 | ₩39,193 | ₩37,588 | ₩38,499 | +1.62% | 104.3만 |
|---|
| 2026.03.03 | ₩38,353 | ₩39,399 | ₩36,979 | ₩37,539 | -2.12% | 96.3만 |
|---|
| 2026.03.02 | ₩38,633 | ₩40,086 | ₩37,953 | ₩39,633 | +2.59% | 87.7만 |
|---|
| 2026.02.27 | ₩39,633 | ₩39,693 | ₩38,766 | ₩39,593 | -0.10% | 204.9만 |
|---|
| 2026.02.26 | ₩39,079 | ₩40,013 | ₩38,166 | ₩39,980 | +2.30% | 105.9만 |
|---|
| 2026.02.25 | ₩38,493 | ₩40,046 | ₩38,186 | ₩39,193 | +1.82% | 109.2만 |
|---|
| 2026.02.24 | ₩36,739 | ₩38,246 | ₩36,606 | ₩37,446 | +1.92% | 110.2만 |
|---|
| 2026.02.23 | ₩37,806 | ₩38,566 | ₩36,059 | ₩36,872 | -2.47% | 143.1만 |
|---|
| 2026.02.20 | ₩38,073 | ₩38,566 | ₩37,099 | ₩37,299 | -2.03% | 115.1만 |
|---|
| 2026.02.19 | ₩36,686 | ₩40,806 | ₩36,166 | ₩38,946 | +6.16% | 301.3만 |
|---|
| 2026.02.18 | ₩35,445 | ₩36,912 | ₩35,445 | ₩36,686 | +3.50% | 98.3만 |
|---|
| 2026.02.17 | ₩34,805 | ₩36,106 | ₩34,272 | ₩35,445 | +1.84% | 93.7만 |
|---|
| 2026.02.13 | ₩35,699 | ₩37,339 | ₩34,672 | ₩35,392 | -0.86% | 124.5만 |
|---|
| 2026.02.12 | ₩34,179 | ₩37,059 | ₩33,073 | ₩35,739 | +4.56% | 144만 |
|---|
| 2026.02.11 | ₩35,405 | ₩36,339 | ₩33,405 | ₩34,179 | -3.47% | 123.9만 |
|---|
| 2026.02.10 | ₩34,805 | ₩36,432 | ₩34,739 | ₩35,459 | +1.88% | 97.3만 |
|---|
| 2026.02.09 | ₩35,192 | ₩35,195 | ₩33,605 | ₩34,832 | -1.02% | 116.9만 |
|---|
| 2026.02.06 | ₩35,966 | ₩37,051 | ₩34,779 | ₩34,925 | -2.89% | 146.3만 |
|---|
| 2026.02.05 | ₩34,979 | ₩36,819 | ₩34,271 | ₩35,125 | +0.42% | 99.1만 |
|---|
| 2026.02.04 | ₩36,112 | ₩36,112 | ₩34,125 | ₩35,139 | -2.70% | 73.1만 |
|---|
| 2026.02.03 | ₩36,006 | ₩36,299 | ₩34,699 | ₩36,059 | +0.15% | 89만 |
|---|
| 2026.02.02 | ₩32,618 | ₩36,339 | ₩32,354 | ₩35,232 | +8.01% | 189.2만 |
|---|
| 2026.01.30 | ₩35,232 | ₩35,512 | ₩32,592 | ₩32,685 | -7.23% | 189만 |
|---|
| 2026.01.29 | ₩36,672 | ₩37,726 | ₩35,475 | ₩35,792 | -2.40% | 110.5만 |
|---|
| 2026.01.28 | ₩34,672 | ₩37,499 | ₩33,519 | ₩36,952 | +6.58% | 310.7만 |
|---|
| 2026.01.27 | ₩34,952 | ₩35,954 | ₩34,032 | ₩34,672 | -0.80% | 124.7만 |
|---|
| 2026.01.26 | ₩32,405 | ₩35,526 | ₩31,272 | ₩35,085 | +8.27% | 216.1만 |
|---|
| 2026.01.23 | ₩34,952 | ₩35,032 | ₩32,552 | ₩32,698 | -6.45% | 240.4만 |
|---|
| 2026.01.22 | ₩35,859 | ₩36,006 | ₩34,365 | ₩35,045 | -2.27% | 174.3만 |
|---|
| 2026.01.21 | ₩35,085 | ₩36,272 | ₩34,232 | ₩35,579 | +1.41% | 185.1만 |
|---|
| 2026.01.20 | ₩31,098 | ₩35,072 | ₩30,911 | ₩34,752 | +11.75% | 281만 |
|---|
| 2026.01.16 | ₩31,872 | ₩32,725 | ₩31,151 | ₩31,818 | -0.17% | 158만 |
|---|
| 2026.01.15 | ₩32,672 | ₩33,592 | ₩31,538 | ₩32,232 | -1.35% | 248.8만 |
|---|
| 2026.01.14 | ₩29,498 | ₩33,112 | ₩29,197 | ₩32,458 | +10.04% | 406.8만 |
|---|
| 2026.01.13 | ₩27,804 | ₩30,671 | ₩26,938 | ₩29,485 | +6.04% | 467.1만 |
|---|
| 2026.01.12 | ₩26,071 | ₩28,751 | ₩26,071 | ₩28,124 | +7.88% | 420.5만 |
|---|
| 2026.01.09 | ₩24,670 | ₩26,551 | ₩24,137 | ₩26,084 | +5.73% | 601만 |
|---|
| 2026.01.08 | ₩24,337 | ₩25,337 | ₩23,257 | ₩24,244 | -0.38% | 989만 |
|---|
| 2026.01.07 | ₩23,190 | ₩24,764 | ₩22,270 | ₩23,897 | +3.05% | 936.8만 |
|---|
| 2026.01.06 | ₩29,605 | ₩29,738 | ₩20,363 | ₩21,643 | -26.89% | 6514만 |
|---|
| 2026.01.05 | ₩11,869 | ₩11,962 | ₩10,468 | ₩11,082 | -6.63% | 192.6만 |
|---|
| 2026.01.02 | ₩13,029 | ₩13,155 | ₩11,575 | ₩11,942 | -8.34% | 97.6만 |
|---|
| 2025.12.31 | ₩13,095 | ₩13,218 | ₩12,895 | ₩13,015 | -0.61% | 87.4만 |
|---|
| 2025.12.30 | ₩13,935 | ₩13,982 | ₩12,909 | ₩13,175 | -5.45% | 91.2만 |
|---|
| 2025.12.29 | ₩14,509 | ₩14,897 | ₩13,922 | ₩13,935 | -3.95% | 64.7만 |
|---|
| 2025.12.26 | ₩15,122 | ₩15,122 | ₩14,442 | ₩14,629 | -3.26% | 70.3만 |
|---|
| 2025.12.24 | ₩15,429 | ₩15,589 | ₩15,136 | ₩15,202 | -1.47% | 44.9만 |
|---|
| 2025.12.23 | ₩14,776 | ₩15,400 | ₩14,709 | ₩15,269 | +3.34% | 64.5만 |
|---|
| 2025.12.22 | ₩14,896 | ₩15,349 | ₩14,656 | ₩14,909 | +0.09% | 89.4만 |
|---|
| 2025.12.19 | ₩14,722 | ₩15,162 | ₩14,661 | ₩15,056 | +2.26% | 149.8만 |
|---|
| 2025.12.18 | ₩14,122 | ₩15,616 | ₩14,122 | ₩14,749 | +4.44% | 280.9만 |
|---|
| 2025.12.17 | ₩15,176 | ₩15,296 | ₩13,922 | ₩14,109 | -7.03% | 67.6만 |
|---|
| 2025.12.16 | ₩14,882 | ₩15,309 | ₩14,669 | ₩15,202 | +2.15% | 43.5만 |
|---|
| 2025.12.15 | ₩15,416 | ₩15,462 | ₩14,909 | ₩15,082 | -2.16% | 110.7만 |
|---|
| 2025.12.12 | ₩15,429 | ₩15,718 | ₩14,845 | ₩15,322 | -0.69% | 79.9만 |
|---|
| 2025.12.11 | ₩16,136 | ₩16,256 | ₩15,176 | ₩15,482 | -4.05% | 109.3만 |
|---|
| 2025.12.10 | ₩15,336 | ₩16,589 | ₩15,109 | ₩16,149 | +5.30% | 114.7만 |
|---|
| 2025.12.09 | ₩14,869 | ₩15,429 | ₩14,336 | ₩15,242 | +2.51% | 96.2만 |
|---|
| 2025.12.08 | ₩14,669 | ₩15,202 | ₩14,016 | ₩14,882 | +1.45% | 191.4만 |
|---|
| 2025.12.05 | ₩11,335 | ₩15,062 | ₩11,242 | ₩14,829 | +30.82% | 435만 |
|---|
| 2025.12.04 | ₩10,402 | ₩11,208 | ₩10,175 | ₩11,068 | +6.41% | 126.7만 |
|---|
| 2025.12.03 | ₩9,882 | ₩10,628 | ₩9,882 | ₩10,455 | +5.80% | 140.1만 |
|---|
| 2025.12.02 | ₩10,335 | ₩10,588 | ₩9,868 | ₩9,882 | -4.39% | 118.5만 |
|---|
| 2025.12.01 | ₩9,975 | ₩10,455 | ₩9,748 | ₩9,802 | -1.74% | 101.6만 |
|---|
| 2025.11.28 | ₩10,255 | ₩10,308 | ₩10,082 | ₩10,228 | -0.26% | 49.4만 |
|---|
| 2025.11.26 | ₩9,882 | ₩10,375 | ₩9,835 | ₩10,188 | +3.10% | 115.6만 |
|---|
| 2025.11.25 | ₩9,828 | ₩9,903 | ₩9,468 | ₩9,775 | -0.54% | 79.8만 |
|---|
| 2025.11.24 | ₩9,988 | ₩10,002 | ₩9,241 | ₩9,735 | -2.54% | 137.3만 |
|---|
| 2025.11.21 | ₩9,135 | ₩10,335 | ₩8,895 | ₩9,735 | +6.57% | 242.4만 |
|---|
| 2025.11.20 | ₩9,668 | ₩9,975 | ₩9,215 | ₩9,228 | -4.55% | 162만 |
|---|
| 2025.11.19 | ₩8,495 | ₩9,095 | ₩8,281 | ₩8,761 | +3.14% | 162.5만 |
|---|
| 2025.11.18 | ₩7,935 | ₩8,595 | ₩7,623 | ₩8,548 | +7.73% | 147만 |
|---|
| 2025.11.17 | ₩7,361 | ₩7,641 | ₩7,254 | ₩7,434 | +1.00% | 118.8만 |
|---|
| 2025.11.14 | ₩6,334 | ₩7,518 | ₩6,134 | ₩7,361 | +16.21% | 172.2만 |
|---|
| 2025.11.13 | ₩6,881 | ₩7,148 | ₩6,821 | ₩7,041 | +2.33% | 147.7만 |
|---|
| 2025.11.12 | ₩7,201 | ₩7,214 | ₩6,601 | ₩6,988 | -2.96% | 89.9만 |
|---|
| 2025.11.11 | ₩6,774 | ₩7,201 | ₩6,734 | ₩7,068 | +4.33% | 104.5만 |
|---|
| 2025.11.10 | ₩6,334 | ₩6,801 | ₩6,114 | ₩6,734 | +6.32% | 119.9만 |
|---|
| 2025.11.07 | ₩6,241 | ₩6,454 | ₩5,868 | ₩6,294 | +0.85% | 139.4만 |
|---|
| 2025.11.06 | ₩6,054 | ₩6,461 | ₩6,014 | ₩6,294 | +3.96% | 87.3만 |
|---|
| 2025.11.05 | ₩6,094 | ₩6,281 | ₩6,028 | ₩6,094 | 0.00% | 22.2만 |
|---|
| 2025.11.04 | ₩5,921 | ₩6,201 | ₩5,881 | ₩6,068 | +2.48% | 78.9만 |
|---|
| 2025.11.03 | ₩6,281 | ₩6,334 | ₩5,848 | ₩6,081 | -3.18% | 84.4만 |
|---|
| 2025.10.31 | ₩6,201 | ₩6,401 | ₩6,174 | ₩6,334 | +2.15% | 33만 |
|---|
| 2025.10.30 | ₩6,241 | ₩6,414 | ₩6,148 | ₩6,214 | -0.43% | 30.9만 |
|---|
| 2025.10.29 | ₩6,414 | ₩6,468 | ₩6,188 | ₩6,281 | -2.08% | 58.7만 |
|---|
| 2025.10.28 | ₩6,361 | ₩6,508 | ₩6,194 | ₩6,414 | +0.84% | 40.9만 |
|---|
| 2025.10.27 | ₩6,014 | ₩6,414 | ₩6,014 | ₩6,414 | +6.65% | 44.8만 |
|---|
| 2025.10.24 | ₩6,161 | ₩6,294 | ₩6,001 | ₩6,014 | -2.38% | 35.3만 |
|---|
| 2025.10.23 | ₩6,001 | ₩6,201 | ₩5,828 | ₩6,148 | +2.44% | 37만 |
|---|
| 2025.10.22 | ₩6,161 | ₩6,161 | ₩5,868 | ₩5,988 | -2.81% | 50만 |
|---|
| 2025.10.21 | ₩6,321 | ₩6,441 | ₩6,141 | ₩6,188 | -2.11% | 30.1만 |
|---|
| 2025.10.20 | ₩6,028 | ₩6,361 | ₩6,001 | ₩6,348 | +5.31% | 60.4만 |
|---|
| 2025.10.17 | ₩6,001 | ₩6,161 | ₩5,868 | ₩5,988 | -0.22% | 103.8만 |
|---|
| 2025.10.16 | ₩6,481 | ₩6,541 | ₩6,134 | ₩6,148 | -5.14% | 49.7만 |
|---|
| 2025.10.15 | ₩6,201 | ₩6,488 | ₩6,108 | ₩6,468 | +4.30% | 72.4만 |
|---|
| 2025.10.14 | ₩6,068 | ₩6,248 | ₩5,840 | ₩6,174 | +1.76% | 46.2만 |
|---|
| 2025.10.13 | ₩6,001 | ₩6,294 | ₩5,841 | ₩6,148 | +2.44% | 52.1만 |
|---|
| 2025.10.10 | ₩6,041 | ₩6,214 | ₩5,701 | ₩5,921 | -1.99% | 77.1만 |
|---|