시장 데이터를 불러오는 중
전체 종목
알토 인그리디언츠 과거 주가
Alto Ingredients, Inc. - Common Stock · ALTO · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alto Ingredients, Inc. - Common Stock · ALTO · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,944 | ₩5,077 | ₩4,890 | ₩4,984 | +0.81% | 82.9만 |
| 2026.10.08 | ₩4,837 | ₩4,997 | ₩4,837 | ₩4,984 | +3.04% | 99.1만 |
| 2026.10.07 | ₩4,970 | ₩5,010 | ₩4,863 | ₩4,877 | -1.88% | 95.1만 |
| 2026.10.06 | ₩5,091 | ₩5,131 | ₩5,010 | ₩5,010 | -1.57% | 78.2만 |
| 2026.10.05 | ₩5,010 | ₩5,117 | ₩4,930 | ₩5,064 | +1.07% | 109.4만 |
| 2026.10.02 | ₩4,944 | ₩5,117 | ₩4,930 | ₩5,037 | +1.89% | 102.6만 |
| 2026.10.01 | ₩4,877 | ₩4,997 | ₩4,716 | ₩4,917 | +0.82% | 144.4만 |
| 2026.09.30 | ₩4,997 | ₩4,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,930 |
| -1.34% |
| 89.3만 |
| 2026.09.29 | ₩4,877 | ₩4,890 | ₩4,743 | ₩4,850 | -0.55% | 127만 |
|---|
| 2026.09.28 | ₩4,970 | ₩4,970 | ₩4,810 | ₩4,904 | -1.34% | 88.9만 |
|---|
| 2026.09.25 | ₩4,997 | ₩5,077 | ₩4,917 | ₩4,984 | -0.27% | 73.3만 |
|---|
| 2026.09.24 | ₩4,970 | ₩5,037 | ₩4,904 | ₩4,997 | +0.54% | 109.3만 |
|---|
| 2026.09.23 | ₩5,117 | ₩5,117 | ₩4,957 | ₩4,984 | -2.61% | 97만 |
|---|
| 2026.09.22 | ₩5,238 | ₩5,291 | ₩5,091 | ₩5,104 | -2.55% | 98.2만 |
|---|
| 2026.09.21 | ₩5,318 | ₩5,398 | ₩5,197 | ₩5,224 | -1.76% | 106만 |
|---|
| 2026.09.18 | ₩5,371 | ₩5,385 | ₩5,224 | ₩5,344 | -0.50% | 317.6만 |
|---|
| 2026.09.17 | ₩5,411 | ₩5,505 | ₩5,344 | ₩5,371 | -0.74% | 67.9만 |
|---|
| 2026.09.16 | ₩5,425 | ₩5,518 | ₩5,291 | ₩5,371 | -0.99% | 134.2만 |
|---|
| 2026.09.15 | ₩5,344 | ₩5,465 | ₩5,251 | ₩5,465 | +2.25% | 78.8만 |
|---|
| 2026.09.14 | ₩5,197 | ₩5,411 | ₩5,184 | ₩5,291 | +1.80% | 126만 |
|---|
| 2026.09.11 | ₩5,344 | ₩5,385 | ₩5,197 | ₩5,211 | -2.50% | 81.1만 |
|---|
| 2026.09.10 | ₩5,251 | ₩5,398 | ₩5,251 | ₩5,291 | +0.76% | 74.8만 |
|---|
| 2026.09.09 | ₩5,451 | ₩5,558 | ₩5,291 | ₩5,371 | -1.47% | 155.5만 |
|---|
| 2026.09.08 | ₩5,371 | ₩5,518 | ₩5,318 | ₩5,491 | +2.24% | 63.5만 |
|---|
| 2026.09.04 | ₩5,398 | ₩5,478 | ₩5,318 | ₩5,398 | 0.00% | 70.6만 |
|---|
| 2026.09.03 | ₩5,518 | ₩5,545 | ₩5,358 | ₩5,385 | -2.42% | 128.9만 |
|---|
| 2026.09.02 | ₩5,385 | ₩5,652 | ₩5,371 | ₩5,491 | +1.99% | 208.7만 |
|---|
| 2026.09.01 | ₩5,264 | ₩5,411 | ₩5,184 | ₩5,371 | +2.03% | 143.2만 |
|---|
| 2026.08.31 | ₩5,438 | ₩5,491 | ₩5,144 | ₩5,291 | -2.70% | 258.7만 |
|---|
| 2026.08.28 | ₩5,465 | ₩5,505 | ₩5,318 | ₩5,438 | -0.49% | 96.3만 |
|---|
| 2026.08.27 | ₩5,518 | ₩5,545 | ₩5,251 | ₩5,465 | -0.97% | 129만 |
|---|
| 2026.08.26 | ₩5,318 | ₩5,545 | ₩5,238 | ₩5,451 | +2.51% | 176.6만 |
|---|
| 2026.08.25 | ₩5,625 | ₩5,678 | ₩5,304 | ₩5,331 | -5.23% | 189만 |
|---|
| 2026.08.24 | ₩5,799 | ₩5,812 | ₩5,531 | ₩5,598 | -3.46% | 144.6만 |
|---|
| 2026.08.21 | ₩5,638 | ₩5,879 | ₩5,638 | ₩5,852 | +3.79% | 194.5만 |
|---|
| 2026.08.20 | ₩5,558 | ₩5,705 | ₩5,545 | ₩5,585 | +0.48% | 128만 |
|---|
| 2026.08.19 | ₩5,705 | ₩5,705 | ₩5,491 | ₩5,598 | -1.87% | 107.4만 |
|---|
| 2026.08.18 | ₩5,505 | ₩5,705 | ₩5,505 | ₩5,665 | +2.91% | 145.2만 |
|---|
| 2026.08.17 | ₩5,558 | ₩5,678 | ₩5,478 | ₩5,638 | +1.44% | 153.8만 |
|---|
| 2026.08.14 | ₩5,545 | ₩5,665 | ₩5,518 | ₩5,585 | +0.72% | 129.2만 |
|---|
| 2026.08.13 | ₩5,638 | ₩5,799 | ₩5,545 | ₩5,612 | -0.47% | 216.9만 |
|---|
| 2026.08.12 | ₩5,572 | ₩5,652 | ₩5,385 | ₩5,425 | -2.64% | 187.7만 |
|---|
| 2026.08.11 | ₩5,572 | ₩5,652 | ₩5,451 | ₩5,572 | 0.00% | 265.9만 |
|---|
| 2026.08.10 | ₩5,745 | ₩5,986 | ₩5,385 | ₩5,652 | -1.63% | 452.8만 |
|---|
| 2026.08.07 | ₩6,093 | ₩6,240 | ₩5,825 | ₩5,866 | -3.73% | 212.5만 |
|---|
| 2026.08.06 | ₩6,427 | ₩6,547 | ₩5,759 | ₩6,039 | -6.03% | 391.6만 |
|---|
| 2026.08.05 | ₩6,961 | ₩7,242 | ₩6,721 | ₩6,761 | -2.88% | 239.6만 |
|---|
| 2026.08.04 | ₩6,654 | ₩7,108 | ₩6,600 | ₩7,068 | +6.22% | 202.7만 |
|---|
| 2026.08.03 | ₩6,373 | ₩6,507 | ₩6,213 | ₩6,493 | +1.89% | 171.3만 |
|---|
| 2026.07.31 | ₩6,253 | ₩6,400 | ₩6,066 | ₩6,360 | +1.71% | 171.9만 |
|---|
| 2026.07.30 | ₩5,919 | ₩6,293 | ₩5,919 | ₩6,173 | +4.29% | 140.3만 |
|---|
| 2026.07.29 | ₩5,946 | ₩6,146 | ₩5,759 | ₩5,825 | -2.02% | 146.8만 |
|---|
| 2026.07.28 | ₩5,999 | ₩6,026 | ₩5,625 | ₩5,946 | -0.89% | 243만 |
|---|
| 2026.07.27 | ₩6,053 | ₩6,133 | ₩5,839 | ₩6,012 | -0.66% | 200.4만 |
|---|
| 2026.07.24 | ₩6,640 | ₩6,654 | ₩6,173 | ₩6,200 | -6.64% | 212.2만 |
|---|
| 2026.07.23 | ₩6,774 | ₩7,015 | ₩6,534 | ₩6,640 | -1.97% | 194.7만 |
|---|
| 2026.07.22 | ₩6,654 | ₩6,988 | ₩6,534 | ₩6,787 | +2.01% | 194.8만 |
|---|
| 2026.07.21 | ₩7,349 | ₩7,442 | ₩6,493 | ₩6,654 | -9.45% | 518.4만 |
|---|
| 2026.07.20 | ₩7,776 | ₩8,083 | ₩7,282 | ₩7,362 | -5.33% | 224.5만 |
|---|
| 2026.07.17 | ₩6,801 | ₩7,990 | ₩6,787 | ₩7,803 | +14.73% | 370.4만 |
|---|
| 2026.07.16 | ₩6,841 | ₩7,055 | ₩6,761 | ₩6,908 | +0.98% | 260.8만 |
|---|
| 2026.07.15 | ₩7,669 | ₩7,669 | ₩6,801 | ₩6,934 | -9.58% | 236.8만 |
|---|
| 2026.07.14 | ₩8,017 | ₩8,124 | ₩7,309 | ₩7,509 | -6.33% | 257.1만 |
|---|
| 2026.07.13 | ₩7,482 | ₩7,963 | ₩7,455 | ₩7,843 | +4.82% | 250.5만 |
|---|
| 2026.07.10 | ₩7,562 | ₩7,643 | ₩7,228 | ₩7,522 | -0.53% | 162.1만 |
|---|
| 2026.07.09 | ₩7,856 | ₩7,883 | ₩7,469 | ₩7,576 | -3.57% | 175.3만 |
|---|
| 2026.07.08 | ₩7,629 | ₩8,017 | ₩7,602 | ₩7,790 | +2.10% | 231.5만 |
|---|
| 2026.07.07 | ₩7,522 | ₩7,816 | ₩7,509 | ₩7,549 | +0.36% | 164.9만 |
|---|
| 2026.07.06 | ₩7,496 | ₩7,896 | ₩7,349 | ₩7,643 | +1.96% | 182.5만 |
|---|
| 2026.07.02 | ₩8,124 | ₩8,124 | ₩7,375 | ₩7,429 | -8.55% | 251.5만 |
|---|
| 2026.07.01 | ₩7,549 | ₩8,164 | ₩7,522 | ₩7,990 | +5.84% | 379.3만 |
|---|
| 2026.06.30 | ₩7,188 | ₩7,629 | ₩7,162 | ₩7,616 | +5.95% | 238.3만 |
|---|
| 2026.06.29 | ₩6,894 | ₩7,242 | ₩6,787 | ₩7,148 | +3.68% | 232.9만 |
|---|
| 2026.06.26 | ₩6,640 | ₩6,988 | ₩6,574 | ₩6,934 | +4.43% | 1144.5만 |
|---|
| 2026.06.25 | ₩6,787 | ₩6,828 | ₩6,534 | ₩6,654 | -1.97% | 147.8만 |
|---|
| 2026.06.24 | ₩6,734 | ₩6,854 | ₩6,480 | ₩6,747 | +0.20% | 252.2만 |
|---|
| 2026.06.23 | ₩6,734 | ₩7,068 | ₩6,627 | ₩6,828 | +1.39% | 141.1만 |
|---|
| 2026.06.22 | ₩6,801 | ₩7,055 | ₩6,707 | ₩6,974 | +2.55% | 185.1만 |
|---|
| 2026.06.18 | ₩6,681 | ₩6,814 | ₩6,427 | ₩6,707 | +0.40% | 264.2만 |
|---|
| 2026.06.17 | ₩6,560 | ₩6,894 | ₩6,427 | ₩6,614 | +0.81% | 226.4만 |
|---|
| 2026.06.16 | ₩7,349 | ₩7,455 | ₩6,440 | ₩6,467 | -12.00% | 380.2만 |
|---|
| 2026.06.15 | ₩7,643 | ₩7,723 | ₩7,309 | ₩7,402 | -3.15% | 300.5만 |
|---|
| 2026.06.12 | ₩7,602 | ₩7,816 | ₩7,589 | ₩7,616 | +0.18% | 162.7만 |
|---|
| 2026.06.11 | ₩7,656 | ₩7,656 | ₩7,362 | ₩7,549 | -1.40% | 178.1만 |
|---|
| 2026.06.10 | ₩7,202 | ₩7,856 | ₩7,121 | ₩7,562 | +5.01% | 323.1만 |
|---|
| 2026.06.09 | ₩7,522 | ₩7,576 | ₩6,948 | ₩7,028 | -6.57% | 254.4만 |
|---|
| 2026.06.08 | ₩7,455 | ₩7,963 | ₩7,349 | ₩7,522 | +0.90% | 275.8만 |
|---|
| 2026.06.05 | ₩7,282 | ₩7,309 | ₩6,988 | ₩7,255 | -0.37% | 208.6만 |
|---|
| 2026.06.04 | ₩7,349 | ₩7,683 | ₩7,282 | ₩7,375 | +0.36% | 200.6만 |
|---|
| 2026.06.03 | ₩7,616 | ₩7,736 | ₩7,362 | ₩7,389 | -2.98% | 193.4만 |
|---|
| 2026.06.02 | ₩7,643 | ₩7,883 | ₩7,455 | ₩7,576 | -0.87% | 249.8만 |
|---|
| 2026.06.01 | ₩7,349 | ₩7,923 | ₩7,215 | ₩7,629 | +3.82% | 381만 |
|---|
| 2026.05.29 | ₩6,961 | ₩7,375 | ₩6,841 | ₩7,282 | +4.61% | 310.6만 |
|---|
| 2026.05.28 | ₩7,121 | ₩7,215 | ₩6,948 | ₩6,961 | -2.25% | 146만 |
|---|
| 2026.05.27 | ₩7,068 | ₩7,295 | ₩6,801 | ₩7,081 | +0.19% | 313.8만 |
|---|
| 2026.05.26 | ₩6,360 | ₩7,228 | ₩6,280 | ₩6,974 | +9.66% | 558.1만 |
|---|
| 2026.05.22 | ₩6,066 | ₩6,360 | ₩6,012 | ₩6,280 | +3.52% | 135.4만 |
|---|
| 2026.05.21 | ₩6,159 | ₩6,293 | ₩5,986 | ₩6,093 | -1.08% | 131.7만 |
|---|
| 2026.05.20 | ₩6,306 | ₩6,387 | ₩6,133 | ₩6,240 | -1.06% | 119.9만 |
|---|
| 2026.05.19 | ₩6,240 | ₩6,413 | ₩6,039 | ₩6,306 | +1.07% | 153.3만 |
|---|
| 2026.05.18 | ₩6,186 | ₩6,440 | ₩6,066 | ₩6,280 | +1.51% | 141.9만 |
|---|
| 2026.05.15 | ₩6,467 | ₩6,480 | ₩6,053 | ₩6,240 | -3.51% | 114.7만 |
|---|
| 2026.05.14 | ₩6,200 | ₩6,413 | ₩6,186 | ₩6,226 | +0.43% | 149.1만 |
|---|
| 2026.05.13 | ₩6,213 | ₩6,280 | ₩5,932 | ₩6,133 | -1.29% | 241.5만 |
|---|
| 2026.05.12 | ₩6,480 | ₩6,640 | ₩5,986 | ₩6,173 | -4.74% | 365.4만 |
|---|
| 2026.05.11 | ₩6,240 | ₩6,654 | ₩6,146 | ₩6,547 | +4.93% | 299.6만 |
|---|
| 2026.05.08 | ₩6,079 | ₩6,347 | ₩5,745 | ₩5,959 | -1.98% | 255.4만 |
|---|
| 2026.05.07 | ₩7,215 | ₩7,375 | ₩5,932 | ₩6,066 | -15.93% | 492.8만 |
|---|
| 2026.05.06 | ₩7,936 | ₩7,936 | ₩7,335 | ₩7,429 | -6.40% | 324.2만 |
|---|
| 2026.05.05 | ₩7,455 | ₩8,017 | ₩7,309 | ₩8,003 | +7.35% | 273.1만 |
|---|
| 2026.05.04 | ₩7,095 | ₩7,536 | ₩7,015 | ₩7,309 | +3.01% | 170만 |
|---|
| 2026.05.01 | ₩7,389 | ₩7,482 | ₩6,948 | ₩7,255 | -1.81% | 164.4만 |
|---|
| 2026.04.30 | ₩7,081 | ₩7,389 | ₩7,081 | ₩7,375 | +4.15% | 170.1만 |
|---|
| 2026.04.29 | ₩7,055 | ₩7,108 | ₩6,734 | ₩7,095 | +0.57% | 128.8만 |
|---|
| 2026.04.28 | ₩7,309 | ₩7,442 | ₩6,974 | ₩7,055 | -3.47% | 133만 |
|---|
| 2026.04.27 | ₩7,135 | ₩7,455 | ₩7,015 | ₩7,335 | +2.81% | 154.3만 |
|---|
| 2026.04.24 | ₩7,121 | ₩7,162 | ₩6,814 | ₩7,108 | -0.19% | 125.2만 |
|---|
| 2026.04.23 | ₩6,881 | ₩7,148 | ₩6,801 | ₩7,095 | +3.11% | 118.7만 |
|---|
| 2026.04.22 | ₩6,681 | ₩6,961 | ₩6,654 | ₩6,908 | +3.40% | 135만 |
|---|
| 2026.04.21 | ₩6,574 | ₩6,828 | ₩6,534 | ₩6,587 | +0.20% | 66만 |
|---|
| 2026.04.20 | ₩6,614 | ₩6,734 | ₩6,520 | ₩6,534 | -1.21% | 80.3만 |
|---|
| 2026.04.17 | ₩6,787 | ₩6,828 | ₩6,347 | ₩6,600 | -2.76% | 150.4만 |
|---|
| 2026.04.16 | ₩6,520 | ₩6,721 | ₩6,520 | ₩6,600 | +1.23% | 88.8만 |
|---|
| 2026.04.15 | ₩6,520 | ₩6,560 | ₩6,280 | ₩6,547 | +0.41% | 106.9만 |
|---|
| 2026.04.14 | ₩6,814 | ₩6,814 | ₩6,413 | ₩6,507 | -4.51% | 140.3만 |
|---|
| 2026.04.13 | ₩6,413 | ₩7,015 | ₩6,347 | ₩6,814 | +6.25% | 224.5만 |
|---|
| 2026.04.10 | ₩6,627 | ₩6,814 | ₩6,400 | ₩6,413 | -3.23% | 188.5만 |
|---|
| 2026.04.09 | ₩5,919 | ₩6,520 | ₩5,879 | ₩6,507 | +9.93% | 171만 |
|---|
| 2026.04.08 | ₩6,133 | ₩6,133 | ₩5,799 | ₩5,839 | -4.79% | 96.4만 |
|---|
| 2026.04.07 | ₩6,119 | ₩6,200 | ₩5,825 | ₩5,892 | -3.71% | 113.7만 |
|---|
| 2026.04.06 | ₩6,320 | ₩6,320 | ₩5,799 | ₩6,119 | -3.17% | 128.2만 |
|---|
| 2026.04.02 | ₩6,293 | ₩6,306 | ₩5,972 | ₩6,240 | -0.85% | 141.4만 |
|---|
| 2026.04.01 | ₩6,480 | ₩6,707 | ₩6,280 | ₩6,400 | -1.24% | 151.8만 |
|---|
| 2026.03.31 | ₩6,159 | ₩6,761 | ₩6,093 | ₩6,467 | +4.99% | 248.4만 |
|---|
| 2026.03.30 | ₩6,039 | ₩6,333 | ₩5,946 | ₩6,133 | +1.55% | 146.3만 |
|---|
| 2026.03.27 | ₩5,946 | ₩6,133 | ₩5,839 | ₩6,026 | +1.35% | 161.2만 |
|---|
| 2026.03.26 | ₩5,785 | ₩5,946 | ₩5,759 | ₩5,919 | +2.31% | 73.2만 |
|---|
| 2026.03.25 | ₩5,732 | ₩5,879 | ₩5,625 | ₩5,852 | +2.10% | 107.4만 |
|---|
| 2026.03.24 | ₩5,505 | ₩5,879 | ₩5,451 | ₩5,759 | +4.61% | 113.4만 |
|---|
| 2026.03.23 | ₩5,598 | ₩5,705 | ₩5,385 | ₩5,518 | -1.43% | 100.6만 |
|---|
| 2026.03.20 | ₩6,079 | ₩6,079 | ₩5,425 | ₩5,558 | -8.57% | 188.7만 |
|---|
| 2026.03.19 | ₩6,079 | ₩6,186 | ₩5,959 | ₩6,039 | -0.66% | 83.7만 |
|---|
| 2026.03.18 | ₩6,280 | ₩6,333 | ₩6,093 | ₩6,133 | -2.34% | 102.8만 |
|---|
| 2026.03.17 | ₩5,772 | ₩6,373 | ₩5,678 | ₩6,293 | +9.03% | 168.8만 |
|---|
| 2026.03.16 | ₩6,159 | ₩6,213 | ₩5,705 | ₩5,759 | -6.51% | 162.6만 |
|---|
| 2026.03.13 | ₩6,413 | ₩6,413 | ₩6,066 | ₩6,226 | -2.92% | 134만 |
|---|
| 2026.03.12 | ₩6,146 | ₩6,534 | ₩5,946 | ₩6,347 | +3.26% | 219.2만 |
|---|
| 2026.03.11 | ₩6,079 | ₩6,200 | ₩5,879 | ₩6,119 | +0.66% | 209.8만 |
|---|
| 2026.03.10 | ₩5,839 | ₩6,213 | ₩5,692 | ₩6,146 | +5.26% | 253.9만 |
|---|
| 2026.03.09 | ₩5,839 | ₩6,053 | ₩5,652 | ₩5,839 | 0.00% | 273.5만 |
|---|
| 2026.03.06 | ₩5,398 | ₩6,053 | ₩5,371 | ₩5,866 | +8.66% | 564.8만 |
|---|
| 2026.03.05 | ₩4,743 | ₩5,612 | ₩4,169 | ₩5,371 | +13.24% | 2723.8만 |
|---|
| 2026.03.04 | ₩3,554 | ₩3,621 | ₩3,380 | ₩3,474 | -2.26% | 328.6만 |
|---|
| 2026.03.03 | ₩3,273 | ₩3,634 | ₩3,220 | ₩3,474 | +6.12% | 73.8만 |
|---|
| 2026.03.02 | ₩3,006 | ₩3,394 | ₩3,006 | ₩3,367 | +12.00% | 77.7만 |
|---|
| 2026.02.27 | ₩3,086 | ₩3,153 | ₩3,006 | ₩3,046 | -1.30% | 63.9만 |
|---|
| 2026.02.26 | ₩3,153 | ₩3,193 | ₩3,073 | ₩3,153 | 0.00% | 53.3만 |
|---|
| 2026.02.25 | ₩3,220 | ₩3,273 | ₩3,126 | ₩3,180 | -1.24% | 62만 |
|---|
| 2026.02.24 | ₩3,180 | ₩3,247 | ₩3,153 | ₩3,220 | +1.26% | 22.8만 |
|---|
| 2026.02.23 | ₩3,220 | ₩3,220 | ₩3,140 | ₩3,180 | -1.24% | 37.6만 |
|---|
| 2026.02.20 | ₩3,327 | ₩3,354 | ₩3,180 | ₩3,233 | -2.81% | 44.7만 |
|---|
| 2026.02.19 | ₩3,327 | ₩3,380 | ₩3,233 | ₩3,354 | +0.80% | 41만 |
|---|
| 2026.02.18 | ₩3,394 | ₩3,474 | ₩3,300 | ₩3,340 | -1.57% | 40.6만 |
|---|
| 2026.02.17 | ₩3,541 | ₩3,554 | ₩3,367 | ₩3,394 | -4.15% | 55.6만 |
|---|
| 2026.02.13 | ₩3,527 | ₩3,661 | ₩3,474 | ₩3,581 | +1.52% | 42.2만 |
|---|
| 2026.02.12 | ₩3,714 | ₩3,714 | ₩3,501 | ₩3,527 | -5.04% | 66만 |
|---|
| 2026.02.11 | ₩3,714 | ₩3,728 | ₩3,487 | ₩3,701 | -0.36% | 80.6만 |
|---|
| 2026.02.10 | ₩3,688 | ₩3,741 | ₩3,447 | ₩3,674 | -0.36% | 72.3만 |
|---|
| 2026.02.09 | ₩3,661 | ₩3,835 | ₩3,594 | ₩3,701 | +1.09% | 99.3만 |
|---|
| 2026.02.06 | ₩3,394 | ₩3,741 | ₩3,394 | ₩3,634 | +7.09% | 65.8만 |
|---|
| 2026.02.05 | ₩3,434 | ₩3,607 | ₩3,354 | ₩3,367 | -1.95% | 65.5만 |
|---|
| 2026.02.04 | ₩3,781 | ₩3,781 | ₩3,407 | ₩3,527 | -6.71% | 82.3만 |
|---|
| 2026.02.03 | ₩3,461 | ₩3,808 | ₩3,340 | ₩3,741 | +8.11% | 153만 |
|---|
| 2026.02.02 | ₩3,327 | ₩3,527 | ₩3,247 | ₩3,434 | +3.21% | 100만 |
|---|
| 2026.01.30 | ₩3,461 | ₩3,527 | ₩3,273 | ₩3,340 | -3.47% | 72.8만 |
|---|
| 2026.01.29 | ₩3,514 | ₩3,661 | ₩3,367 | ₩3,434 | -2.28% | 63.2만 |
|---|
| 2026.01.28 | ₩3,607 | ₩3,888 | ₩3,340 | ₩3,487 | -3.33% | 118.7만 |
|---|
| 2026.01.27 | ₩3,581 | ₩3,701 | ₩3,461 | ₩3,501 | -2.24% | 66.1만 |
|---|
| 2026.01.26 | ₩3,808 | ₩3,835 | ₩3,554 | ₩3,567 | -6.32% | 101.3만 |
|---|
| 2026.01.23 | ₩3,875 | ₩3,901 | ₩3,674 | ₩3,768 | -2.76% | 86.1만 |
|---|
| 2026.01.22 | ₩3,875 | ₩3,955 | ₩3,795 | ₩3,861 | -0.34% | 88.6만 |
|---|
| 2026.01.21 | ₩3,714 | ₩3,942 | ₩3,688 | ₩3,835 | +3.24% | 129.6만 |
|---|
| 2026.01.20 | ₩3,581 | ₩3,754 | ₩3,487 | ₩3,714 | +3.73% | 95.8만 |
|---|
| 2026.01.16 | ₩3,501 | ₩3,661 | ₩3,434 | ₩3,607 | +3.05% | 71.6만 |
|---|
| 2026.01.15 | ₩3,607 | ₩3,674 | ₩3,474 | ₩3,514 | -2.59% | 53.2만 |
|---|
| 2026.01.14 | ₩3,541 | ₩3,688 | ₩3,474 | ₩3,634 | +2.64% | 79.6만 |
|---|
| 2026.01.13 | ₩3,394 | ₩3,554 | ₩3,340 | ₩3,501 | +3.15% | 91.5만 |
|---|
| 2026.01.12 | ₩3,220 | ₩3,501 | ₩3,140 | ₩3,394 | +5.39% | 109.7만 |
|---|
| 2026.01.09 | ₩3,207 | ₩3,314 | ₩3,180 | ₩3,193 | -0.42% | 58.2만 |
|---|
| 2026.01.08 | ₩3,193 | ₩3,394 | ₩3,193 | ₩3,207 | +0.42% | 91.2만 |
|---|
| 2026.01.07 | ₩3,233 | ₩3,354 | ₩3,193 | ₩3,207 | -0.83% | 100.9만 |
|---|
| 2026.01.06 | ₩3,300 | ₩3,367 | ₩3,126 | ₩3,273 | -0.81% | 166.6만 |
|---|
| 2026.01.05 | ₩3,541 | ₩3,701 | ₩3,247 | ₩3,314 | -6.42% | 212.1만 |
|---|
| 2026.01.02 | ₩3,835 | ₩3,901 | ₩3,434 | ₩3,554 | -7.32% | 225.2만 |
|---|
| 2025.12.31 | ₩3,888 | ₩3,968 | ₩3,808 | ₩3,848 | -1.03% | 80.1만 |
|---|
| 2025.12.30 | ₩3,901 | ₩4,008 | ₩3,821 | ₩3,888 | -0.34% | 121.7만 |
|---|
| 2025.12.29 | ₩4,048 | ₩4,048 | ₩3,701 | ₩3,795 | -6.27% | 109.1만 |
|---|
| 2025.12.26 | ₩4,102 | ₩4,209 | ₩4,035 | ₩4,048 | -1.30% | 96.4만 |
|---|
| 2025.12.24 | ₩3,982 | ₩4,249 | ₩3,928 | ₩4,115 | +3.36% | 121.1만 |
|---|
| 2025.12.23 | ₩4,048 | ₩4,129 | ₩3,888 | ₩3,968 | -1.98% | 138.3만 |
|---|
| 2025.12.22 | ₩3,968 | ₩4,155 | ₩3,928 | ₩4,022 | +1.35% | 145.9만 |
|---|
| 2025.12.19 | ₩3,968 | ₩4,075 | ₩3,821 | ₩3,955 | -0.34% | 213.4만 |
|---|
| 2025.12.18 | ₩3,474 | ₩3,968 | ₩3,380 | ₩3,955 | +13.85% | 421.7만 |
|---|
| 2025.12.17 | ₩3,287 | ₩3,581 | ₩3,220 | ₩3,487 | +6.10% | 161.6만 |
|---|
| 2025.12.16 | ₩3,420 | ₩3,514 | ₩3,126 | ₩3,273 | -4.30% | 118.6만 |
|---|
| 2025.12.15 | ₩3,340 | ₩3,474 | ₩3,193 | ₩3,420 | +2.40% | 97.9만 |
|---|
| 2025.12.12 | ₩3,407 | ₩3,474 | ₩3,273 | ₩3,340 | -1.96% | 83.9만 |
|---|
| 2025.12.11 | ₩3,340 | ₩3,527 | ₩3,260 | ₩3,420 | +2.40% | 96.3만 |
|---|
| 2025.12.10 | ₩3,434 | ₩3,447 | ₩3,260 | ₩3,340 | -2.72% | 83.2만 |
|---|
| 2025.12.09 | ₩3,126 | ₩3,567 | ₩3,046 | ₩3,434 | +9.83% | 205.9만 |
|---|
| 2025.12.08 | ₩3,354 | ₩3,420 | ₩3,113 | ₩3,167 | -5.58% | 175.2만 |
|---|
| 2025.12.05 | ₩3,754 | ₩3,848 | ₩3,300 | ₩3,354 | -10.68% | 161.7만 |
|---|
| 2025.12.04 | ₩3,795 | ₩3,901 | ₩3,674 | ₩3,728 | -1.76% | 151.2만 |
|---|
| 2025.12.03 | ₩3,340 | ₩3,781 | ₩3,340 | ₩3,741 | +12.00% | 163만 |
|---|
| 2025.12.02 | ₩3,527 | ₩3,541 | ₩3,314 | ₩3,420 | -3.03% | 170.9만 |
|---|
| 2025.12.01 | ₩3,380 | ₩3,634 | ₩3,300 | ₩3,514 | +3.95% | 137.1만 |
|---|
| 2025.11.28 | ₩3,273 | ₩3,434 | ₩3,233 | ₩3,407 | +4.08% | 58.9만 |
|---|
| 2025.11.26 | ₩3,327 | ₩3,501 | ₩3,140 | ₩3,273 | -1.61% | 202.5만 |
|---|
| 2025.11.25 | ₩2,873 | ₩3,367 | ₩2,819 | ₩3,273 | +13.95% | 255.5만 |
|---|
| 2025.11.24 | ₩2,833 | ₩3,046 | ₩2,779 | ₩2,873 | +1.42% | 153.7만 |
|---|
| 2025.11.21 | ₩2,939 | ₩3,006 | ₩2,752 | ₩2,806 | -4.55% | 153.6만 |
|---|
| 2025.11.20 | ₩2,939 | ₩3,086 | ₩2,873 | ₩2,886 | -1.82% | 204.9만 |
|---|
| 2025.11.19 | ₩2,699 | ₩2,926 | ₩2,672 | ₩2,859 | +5.94% | 110.7만 |
|---|
| 2025.11.18 | ₩2,619 | ₩2,752 | ₩2,499 | ₩2,726 | +4.08% | 113.8만 |
|---|
| 2025.11.17 | ₩2,792 | ₩2,833 | ₩2,565 | ₩2,659 | -4.78% | 206.9만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,752 | ₩2,499 | ₩2,726 | +4.62% | 229.1만 |
|---|
| 2025.11.13 | ₩2,552 | ₩2,726 | ₩2,472 | ₩2,592 | +1.57% | 214.8만 |
|---|
| 2025.11.12 | ₩2,405 | ₩2,672 | ₩2,325 | ₩2,552 | +6.11% | 233.1만 |
|---|
| 2025.11.11 | ₩2,138 | ₩2,472 | ₩2,004 | ₩2,378 | +11.25% | 211.8만 |
|---|
| 2025.11.10 | ₩1,897 | ₩2,231 | ₩1,871 | ₩2,164 | +14.08% | 363.7만 |
|---|
| 2025.11.07 | ₩1,924 | ₩1,991 | ₩1,737 | ₩1,844 | -4.17% | 223.8만 |
|---|
| 2025.11.06 | ₩2,044 | ₩2,138 | ₩1,830 | ₩1,897 | -7.19% | 2521.4만 |
|---|
| 2025.11.05 | ₩1,510 | ₩1,603 | ₩1,470 | ₩1,550 | +2.65% | 901.1만 |
|---|
| 2025.11.04 | ₩1,363 | ₩1,537 | ₩1,349 | ₩1,510 | +10.78% | 94.8만 |
|---|
| 2025.11.03 | ₩1,336 | ₩1,390 | ₩1,323 | ₩1,390 | +4.00% | 29.2만 |
|---|
| 2025.10.31 | ₩1,376 | ₩1,376 | ₩1,336 | ₩1,349 | -1.94% | 34.5만 |
|---|
| 2025.10.30 | ₩1,363 | ₩1,403 | ₩1,349 | ₩1,403 | +2.94% | 17.1만 |
|---|
| 2025.10.29 | ₩1,416 | ₩1,430 | ₩1,349 | ₩1,363 | -3.77% | 13만 |
|---|
| 2025.10.28 | ₩1,416 | ₩1,443 | ₩1,403 | ₩1,416 | 0.00% | 7.4만 |
|---|
| 2025.10.27 | ₩1,470 | ₩1,483 | ₩1,403 | ₩1,416 | -3.64% | 36.6만 |
|---|
| 2025.10.24 | ₩1,443 | ₩1,496 | ₩1,443 | ₩1,456 | +0.93% | 9.6만 |
|---|
| 2025.10.23 | ₩1,443 | ₩1,470 | ₩1,416 | ₩1,443 | 0.00% | 7.8만 |
|---|
| 2025.10.22 | ₩1,483 | ₩1,496 | ₩1,430 | ₩1,443 | -2.70% | 28.8만 |
|---|
| 2025.10.21 | ₩1,483 | ₩1,510 | ₩1,483 | ₩1,483 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩1,443 | ₩1,563 | ₩1,443 | ₩1,510 | +4.63% | 32만 |
|---|
| 2025.10.17 | ₩1,510 | ₩1,550 | ₩1,430 | ₩1,443 | -4.42% | 37.7만 |
|---|
| 2025.10.16 | ₩1,603 | ₩1,617 | ₩1,496 | ₩1,523 | -5.00% | 32.9만 |
|---|
| 2025.10.15 | ₩1,550 | ₩1,617 | ₩1,537 | ₩1,617 | +4.31% | 58.1만 |
|---|
| 2025.10.14 | ₩1,443 | ₩1,496 | ₩1,443 | ₩1,496 | +3.70% | 33.4만 |
|---|
| 2025.10.13 | ₩1,523 | ₩1,523 | ₩1,430 | ₩1,470 | -3.51% | 28.9만 |
|---|
| 2025.10.10 | ₩1,510 | ₩1,537 | ₩1,483 | ₩1,496 | -0.88% | 14.4만 |
|---|