시장 데이터를 불러오는 중
전체 종목
ALX 온콜로지 홀딩스 과거 주가
ALX Oncology Holdings Inc. - Common Stock · ALXO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALX Oncology Holdings Inc. - Common Stock · ALXO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,555 | ₩1,730 | ₩1,543 | ₩1,676 | +7.76% | 122.5만 |
| 2026.10.08 | ₩1,515 | ₩1,609 | ₩1,448 | ₩1,582 | +4.42% | 180.6만 |
| 2026.10.07 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,515 | +1.80% | 76.4만 |
| 2026.10.06 | ₩1,596 | ₩1,622 | ₩1,462 | ₩1,488 | -6.72% | 101.4만 |
| 2026.10.05 | ₩1,636 | ₩1,703 | ₩1,529 | ₩1,622 | -0.82% | 178.9만 |
| 2026.10.02 | ₩1,743 | ₩1,849 | ₩1,616 | ₩1,636 | -6.15% | 225.7만 |
| 2026.10.01 | ₩1,837 | ₩1,904 | ₩1,716 | ₩1,743 | -5.11% | 148.1만 |
| 2026.09.30 | ₩1,797 | ₩1,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,757 |
| ₩1,864 |
| +3.73% |
| 134.4만 |
| 2026.09.29 | ₩1,837 | ₩1,938 | ₩1,777 | ₩1,810 | -1.46% | 177.2만 |
|---|
| 2026.09.28 | ₩1,770 | ₩1,938 | ₩1,743 | ₩1,864 | +5.30% | 195.9만 |
|---|
| 2026.09.25 | ₩1,797 | ₩1,837 | ₩1,730 | ₩1,757 | -2.24% | 116.6만 |
|---|
| 2026.09.24 | ₩1,958 | ₩1,998 | ₩1,797 | ₩1,817 | -7.19% | 120.4만 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,145 | ₩1,917 | ₩1,971 | -7.55% | 127.7만 |
|---|
| 2026.09.22 | ₩2,253 | ₩2,253 | ₩2,145 | ₩2,145 | -4.76% | 65.3만 |
|---|
| 2026.09.21 | ₩2,306 | ₩2,306 | ₩2,212 | ₩2,226 | -3.49% | 85만 |
|---|
| 2026.09.18 | ₩2,333 | ₩2,347 | ₩2,239 | ₩2,280 | -2.30% | 506.3만 |
|---|
| 2026.09.17 | ₩2,400 | ₩2,414 | ₩2,326 | ₩2,333 | -2.79% | 52.7만 |
|---|
| 2026.09.16 | ₩2,548 | ₩2,561 | ₩2,333 | ₩2,360 | -7.37% | 82.1만 |
|---|
| 2026.09.15 | ₩2,575 | ₩2,575 | ₩2,494 | ₩2,534 | -1.56% | 75.9만 |
|---|
| 2026.09.14 | ₩2,655 | ₩2,655 | ₩2,568 | ₩2,581 | -2.78% | 88만 |
|---|
| 2026.09.11 | ₩2,561 | ₩2,689 | ₩2,481 | ₩2,601 | +1.57% | 103.6만 |
|---|
| 2026.09.10 | ₩2,481 | ₩2,581 | ₩2,427 | ₩2,548 | +2.70% | 106.1만 |
|---|
| 2026.09.09 | ₩2,642 | ₩2,709 | ₩2,467 | ₩2,467 | -6.60% | 77.1만 |
|---|
| 2026.09.08 | ₩2,642 | ₩2,709 | ₩2,628 | ₩2,682 | +1.52% | 42.6만 |
|---|
| 2026.09.04 | ₩2,682 | ₩2,722 | ₩2,668 | ₩2,695 | +0.50% | 30.1만 |
|---|
| 2026.09.03 | ₩2,802 | ₩2,802 | ₩2,675 | ₩2,722 | -2.87% | 60.3만 |
|---|
| 2026.09.02 | ₩2,655 | ₩2,802 | ₩2,655 | ₩2,789 | +5.05% | 85.5만 |
|---|
| 2026.09.01 | ₩2,561 | ₩2,682 | ₩2,541 | ₩2,655 | +3.66% | 144.2만 |
|---|
| 2026.08.31 | ₩2,776 | ₩2,776 | ₩2,541 | ₩2,588 | -6.76% | 34.9만 |
|---|
| 2026.08.28 | ₩2,709 | ₩2,735 | ₩2,655 | ₩2,682 | -0.99% | 64만 |
|---|
| 2026.08.27 | ₩2,642 | ₩2,756 | ₩2,635 | ₩2,749 | +4.06% | 62.8만 |
|---|
| 2026.08.26 | ₩2,655 | ₩2,689 | ₩2,615 | ₩2,655 | 0.00% | 38.5만 |
|---|
| 2026.08.25 | ₩2,655 | ₩2,742 | ₩2,655 | ₩2,682 | +1.01% | 46.6만 |
|---|
| 2026.08.24 | ₩2,709 | ₩2,722 | ₩2,615 | ₩2,668 | -1.49% | 27.4만 |
|---|
| 2026.08.21 | ₩2,695 | ₩2,776 | ₩2,655 | ₩2,735 | +1.49% | 41.1만 |
|---|
| 2026.08.20 | ₩2,749 | ₩2,764 | ₩2,642 | ₩2,668 | -2.93% | 47.4만 |
|---|
| 2026.08.19 | ₩2,816 | ₩2,863 | ₩2,715 | ₩2,762 | -1.90% | 122.2만 |
|---|
| 2026.08.18 | ₩2,615 | ₩2,789 | ₩2,601 | ₩2,789 | +6.67% | 90.1만 |
|---|
| 2026.08.17 | ₩2,588 | ₩2,682 | ₩2,554 | ₩2,642 | +2.07% | 69.9만 |
|---|
| 2026.08.14 | ₩2,615 | ₩2,682 | ₩2,575 | ₩2,628 | +0.51% | 58.4만 |
|---|
| 2026.08.13 | ₩2,695 | ₩2,709 | ₩2,595 | ₩2,601 | -3.48% | 95.3만 |
|---|
| 2026.08.12 | ₩2,561 | ₩2,709 | ₩2,548 | ₩2,695 | +5.24% | 242만 |
|---|
| 2026.08.11 | ₩2,802 | ₩2,802 | ₩2,548 | ₩2,588 | -7.66% | 62만 |
|---|
| 2026.08.10 | ₩2,816 | ₩2,863 | ₩2,723 | ₩2,762 | -1.90% | 50.6만 |
|---|
| 2026.08.07 | ₩2,856 | ₩2,923 | ₩2,735 | ₩2,816 | -1.41% | 849.4만 |
|---|
| 2026.08.06 | ₩2,601 | ₩2,870 | ₩2,507 | ₩2,829 | +8.76% | 58.1만 |
|---|
| 2026.08.05 | ₩2,655 | ₩2,709 | ₩2,541 | ₩2,575 | -3.03% | 59.4만 |
|---|
| 2026.08.04 | ₩2,588 | ₩2,695 | ₩2,588 | ₩2,642 | +2.07% | 47.3만 |
|---|
| 2026.08.03 | ₩2,601 | ₩2,802 | ₩2,544 | ₩2,588 | -0.52% | 56.5만 |
|---|
| 2026.07.31 | ₩2,615 | ₩2,675 | ₩2,481 | ₩2,601 | -0.51% | 70.4만 |
|---|
| 2026.07.30 | ₩2,601 | ₩2,689 | ₩2,595 | ₩2,615 | +0.52% | 42.5만 |
|---|
| 2026.07.29 | ₩2,642 | ₩2,722 | ₩2,541 | ₩2,608 | -1.27% | 44.5만 |
|---|
| 2026.07.28 | ₩2,802 | ₩2,802 | ₩2,561 | ₩2,668 | -4.78% | 32.8만 |
|---|
| 2026.07.27 | ₩2,722 | ₩2,824 | ₩2,695 | ₩2,709 | -0.49% | 36.5만 |
|---|
| 2026.07.24 | ₩2,722 | ₩2,782 | ₩2,642 | ₩2,722 | 0.00% | 101.1만 |
|---|
| 2026.07.23 | ₩2,642 | ₩2,735 | ₩2,601 | ₩2,709 | +2.54% | 42.8만 |
|---|
| 2026.07.22 | ₩2,722 | ₩2,735 | ₩2,615 | ₩2,709 | -0.49% | 58만 |
|---|
| 2026.07.21 | ₩2,561 | ₩2,802 | ₩2,561 | ₩2,749 | +7.33% | 72.9만 |
|---|
| 2026.07.20 | ₩2,802 | ₩2,851 | ₩2,561 | ₩2,575 | -8.13% | 48.8만 |
|---|
| 2026.07.17 | ₩2,735 | ₩2,896 | ₩2,662 | ₩2,816 | +2.94% | 76.5만 |
|---|
| 2026.07.16 | ₩2,735 | ₩2,776 | ₩2,548 | ₩2,776 | +1.47% | 79.2만 |
|---|
| 2026.07.15 | ₩2,668 | ₩2,756 | ₩2,575 | ₩2,722 | +2.01% | 67만 |
|---|
| 2026.07.14 | ₩2,682 | ₩2,709 | ₩2,561 | ₩2,682 | 0.00% | 76.7만 |
|---|
| 2026.07.13 | ₩2,789 | ₩2,856 | ₩2,601 | ₩2,642 | -5.29% | 121.7만 |
|---|
| 2026.07.10 | ₩2,789 | ₩2,910 | ₩2,682 | ₩2,849 | +2.16% | 78.1만 |
|---|
| 2026.07.09 | ₩3,124 | ₩3,232 | ₩2,749 | ₩2,762 | -11.59% | 77.7만 |
|---|
| 2026.07.08 | ₩3,165 | ₩3,225 | ₩3,051 | ₩3,124 | -1.27% | 176만 |
|---|
| 2026.07.07 | ₩2,950 | ₩3,218 | ₩2,910 | ₩3,165 | +7.27% | 181.7만 |
|---|
| 2026.07.06 | ₩2,762 | ₩3,044 | ₩2,717 | ₩2,937 | +6.31% | 138.7만 |
|---|
| 2026.07.02 | ₩2,789 | ₩2,849 | ₩2,702 | ₩2,776 | -0.48% | 106.7만 |
|---|
| 2026.07.01 | ₩2,735 | ₩2,829 | ₩2,648 | ₩2,762 | +0.98% | 123.1만 |
|---|
| 2026.06.30 | ₩2,977 | ₩2,977 | ₩2,749 | ₩2,776 | -6.76% | 101.5만 |
|---|
| 2026.06.29 | ₩2,682 | ₩3,024 | ₩2,615 | ₩2,950 | +10.00% | 219만 |
|---|
| 2026.06.26 | ₩2,400 | ₩2,856 | ₩2,367 | ₩2,735 | +13.97% | 1447.2만 |
|---|
| 2026.06.25 | ₩2,427 | ₩2,554 | ₩2,326 | ₩2,400 | -1.10% | 93.7만 |
|---|
| 2026.06.24 | ₩2,347 | ₩2,427 | ₩2,280 | ₩2,400 | +2.29% | 93.3만 |
|---|
| 2026.06.23 | ₩2,145 | ₩2,400 | ₩2,139 | ₩2,360 | +10.00% | 101.5만 |
|---|
| 2026.06.22 | ₩2,065 | ₩2,219 | ₩2,065 | ₩2,186 | +5.84% | 95.9만 |
|---|
| 2026.06.18 | ₩1,931 | ₩2,072 | ₩1,884 | ₩2,052 | +6.25% | 504.9만 |
|---|
| 2026.06.17 | ₩1,837 | ₩1,959 | ₩1,837 | ₩1,944 | +5.84% | 129.4만 |
|---|
| 2026.06.16 | ₩2,132 | ₩2,132 | ₩1,844 | ₩1,850 | -13.21% | 294.7만 |
|---|
| 2026.06.15 | ₩2,135 | ₩2,159 | ₩2,092 | ₩2,119 | -0.75% | 163.8만 |
|---|
| 2026.06.12 | ₩2,038 | ₩2,145 | ₩1,998 | ₩2,119 | +3.95% | 64.3만 |
|---|
| 2026.06.11 | ₩1,917 | ₩2,085 | ₩1,917 | ₩2,038 | +6.29% | 52.9만 |
|---|
| 2026.06.10 | ₩2,052 | ₩2,132 | ₩1,958 | ₩1,958 | -4.58% | 70.8만 |
|---|
| 2026.06.09 | ₩2,119 | ₩2,179 | ₩2,042 | ₩2,078 | -1.90% | 50.2만 |
|---|
| 2026.06.08 | ₩2,105 | ₩2,152 | ₩2,065 | ₩2,105 | 0.00% | 66.4만 |
|---|
| 2026.06.05 | ₩2,119 | ₩2,192 | ₩2,038 | ₩2,065 | -2.53% | 85.8만 |
|---|
| 2026.06.04 | ₩2,226 | ₩2,353 | ₩2,078 | ₩2,092 | -6.02% | 284.4만 |
|---|
| 2026.06.03 | ₩2,373 | ₩2,414 | ₩2,239 | ₩2,239 | -5.65% | 71만 |
|---|
| 2026.06.02 | ₩2,360 | ₩2,447 | ₩2,266 | ₩2,387 | +1.14% | 86만 |
|---|
| 2026.06.01 | ₩2,534 | ₩2,534 | ₩2,400 | ₩2,414 | -4.76% | 101.6만 |
|---|
| 2026.05.29 | ₩2,548 | ₩2,648 | ₩2,534 | ₩2,548 | 0.00% | 70.5만 |
|---|
| 2026.05.28 | ₩2,642 | ₩2,668 | ₩2,534 | ₩2,534 | -4.06% | 113.2만 |
|---|
| 2026.05.27 | ₩2,575 | ₩2,702 | ₩2,494 | ₩2,628 | +2.08% | 423.9만 |
|---|
| 2026.05.26 | ₩2,655 | ₩2,684 | ₩2,541 | ₩2,588 | -2.53% | 209.7만 |
|---|
| 2026.05.22 | ₩2,668 | ₩2,702 | ₩2,608 | ₩2,655 | -0.50% | 116.8만 |
|---|
| 2026.05.21 | ₩2,668 | ₩2,702 | ₩2,642 | ₩2,668 | 0.00% | 53.1만 |
|---|
| 2026.05.20 | ₩2,628 | ₩2,682 | ₩2,581 | ₩2,668 | +1.53% | 43.9만 |
|---|
| 2026.05.19 | ₩2,655 | ₩2,668 | ₩2,521 | ₩2,628 | -1.01% | 62.9만 |
|---|
| 2026.05.18 | ₩2,735 | ₩2,776 | ₩2,615 | ₩2,682 | -1.96% | 82.7만 |
|---|
| 2026.05.15 | ₩2,682 | ₩2,769 | ₩2,588 | ₩2,722 | +1.50% | 46.8만 |
|---|
| 2026.05.14 | ₩2,735 | ₩2,802 | ₩2,642 | ₩2,735 | 0.00% | 40.6만 |
|---|
| 2026.05.13 | ₩2,735 | ₩2,816 | ₩2,615 | ₩2,722 | -0.49% | 56.5만 |
|---|
| 2026.05.12 | ₩2,789 | ₩2,930 | ₩2,695 | ₩2,722 | -2.40% | 59.6만 |
|---|
| 2026.05.11 | ₩2,762 | ₩2,856 | ₩2,695 | ₩2,789 | +0.97% | 89.2만 |
|---|
| 2026.05.08 | ₩2,534 | ₩2,823 | ₩2,360 | ₩2,789 | +10.05% | 99.9만 |
|---|
| 2026.05.07 | ₩2,802 | ₩2,816 | ₩2,487 | ₩2,507 | -10.53% | 65.2만 |
|---|
| 2026.05.06 | ₩2,561 | ₩2,802 | ₩2,561 | ₩2,802 | +9.42% | 69.1만 |
|---|
| 2026.05.05 | ₩2,561 | ₩2,655 | ₩2,487 | ₩2,588 | +1.05% | 67.3만 |
|---|
| 2026.05.04 | ₩2,306 | ₩2,561 | ₩2,293 | ₩2,521 | +9.30% | 70.9만 |
|---|
| 2026.05.01 | ₩2,293 | ₩2,561 | ₩2,259 | ₩2,266 | -1.17% | 124.1만 |
|---|
| 2026.04.30 | ₩2,132 | ₩2,293 | ₩2,132 | ₩2,280 | +6.92% | 56.7만 |
|---|
| 2026.04.29 | ₩2,199 | ₩2,239 | ₩2,099 | ₩2,119 | -3.66% | 39.4만 |
|---|
| 2026.04.28 | ₩2,132 | ₩2,219 | ₩2,078 | ₩2,199 | +3.14% | 76.8만 |
|---|
| 2026.04.27 | ₩2,239 | ₩2,284 | ₩2,072 | ₩2,132 | -4.79% | 122.9만 |
|---|
| 2026.04.24 | ₩2,145 | ₩2,239 | ₩2,025 | ₩2,239 | +4.37% | 85.9만 |
|---|
| 2026.04.23 | ₩2,293 | ₩2,293 | ₩2,085 | ₩2,132 | -7.02% | 129.9만 |
|---|
| 2026.04.22 | ₩2,333 | ₩2,353 | ₩2,239 | ₩2,280 | -2.30% | 242.5만 |
|---|
| 2026.04.21 | ₩2,373 | ₩2,373 | ₩2,253 | ₩2,280 | -3.95% | 114.4만 |
|---|
| 2026.04.20 | ₩2,239 | ₩2,414 | ₩2,212 | ₩2,347 | +4.79% | 224.2만 |
|---|
| 2026.04.17 | ₩2,219 | ₩2,347 | ₩2,212 | ₩2,239 | +0.91% | 183.5만 |
|---|
| 2026.04.16 | ₩2,266 | ₩2,273 | ₩2,219 | ₩2,253 | -0.59% | 51.1만 |
|---|
| 2026.04.15 | ₩2,172 | ₩2,280 | ₩2,152 | ₩2,253 | +3.70% | 113.8만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,440 | ₩2,159 | ₩2,166 | -7.71% | 66.1만 |
|---|
| 2026.04.13 | ₩2,253 | ₩2,561 | ₩2,239 | ₩2,347 | +4.17% | 135.3만 |
|---|
| 2026.04.10 | ₩2,253 | ₩2,373 | ₩2,145 | ₩2,280 | +1.19% | 259.7만 |
|---|
| 2026.04.09 | ₩2,561 | ₩2,588 | ₩2,212 | ₩2,280 | -10.99% | 335.5만 |
|---|
| 2026.04.08 | ₩2,507 | ₩2,601 | ₩2,427 | ₩2,541 | +1.34% | 44.2만 |
|---|
| 2026.04.07 | ₩2,601 | ₩2,642 | ₩2,360 | ₩2,454 | -5.67% | 115.9만 |
|---|
| 2026.04.06 | ₩2,655 | ₩2,695 | ₩2,601 | ₩2,628 | -1.01% | 67.5만 |
|---|
| 2026.04.02 | ₩2,601 | ₩2,742 | ₩2,601 | ₩2,642 | +1.55% | 41.5만 |
|---|
| 2026.04.01 | ₩2,735 | ₩2,749 | ₩2,635 | ₩2,655 | -2.94% | 38만 |
|---|
| 2026.03.31 | ₩2,588 | ₩2,742 | ₩2,588 | ₩2,689 | +3.89% | 38.5만 |
|---|
| 2026.03.30 | ₩2,735 | ₩2,735 | ₩2,420 | ₩2,561 | -6.37% | 76.8만 |
|---|
| 2026.03.27 | ₩2,722 | ₩2,742 | ₩2,668 | ₩2,735 | +0.49% | 27.7만 |
|---|
| 2026.03.26 | ₩2,722 | ₩2,802 | ₩2,642 | ₩2,735 | +0.49% | 43.6만 |
|---|
| 2026.03.25 | ₩2,722 | ₩2,950 | ₩2,615 | ₩2,735 | +0.49% | 120.8만 |
|---|
| 2026.03.24 | ₩2,910 | ₩2,990 | ₩2,709 | ₩2,735 | -5.99% | 116.3만 |
|---|
| 2026.03.23 | ₩2,896 | ₩2,963 | ₩2,776 | ₩2,950 | +1.85% | 91.4만 |
|---|
| 2026.03.20 | ₩2,937 | ₩3,037 | ₩2,856 | ₩2,923 | -0.46% | 126.9만 |
|---|
| 2026.03.19 | ₩2,910 | ₩3,044 | ₩2,735 | ₩2,937 | +0.92% | 124.5만 |
|---|
| 2026.03.18 | ₩2,910 | ₩2,923 | ₩2,789 | ₩2,883 | -0.92% | 80만 |
|---|
| 2026.03.17 | ₩2,749 | ₩3,004 | ₩2,749 | ₩2,910 | +5.85% | 43.6만 |
|---|
| 2026.03.16 | ₩2,682 | ₩2,910 | ₩2,631 | ₩2,789 | +4.00% | 42.4만 |
|---|
| 2026.03.13 | ₩2,735 | ₩2,735 | ₩2,628 | ₩2,655 | -2.94% | 37.2만 |
|---|
| 2026.03.12 | ₩2,870 | ₩2,870 | ₩2,668 | ₩2,709 | -5.61% | 29.6만 |
|---|
| 2026.03.11 | ₩2,749 | ₩2,883 | ₩2,729 | ₩2,883 | +4.88% | 33.5만 |
|---|
| 2026.03.10 | ₩2,923 | ₩3,084 | ₩2,713 | ₩2,735 | -6.42% | 44.6만 |
|---|
| 2026.03.09 | ₩2,963 | ₩3,030 | ₩2,695 | ₩2,856 | -3.62% | 64.7만 |
|---|
| 2026.03.06 | ₩2,896 | ₩3,162 | ₩2,856 | ₩2,963 | +2.31% | 122.4만 |
|---|
| 2026.03.05 | ₩2,950 | ₩3,030 | ₩2,829 | ₩2,856 | -3.18% | 34만 |
|---|
| 2026.03.04 | ₩2,776 | ₩3,017 | ₩2,735 | ₩2,937 | +5.80% | 42.3만 |
|---|
| 2026.03.03 | ₩2,735 | ₩2,997 | ₩2,709 | ₩2,776 | +1.47% | 50.2만 |
|---|
| 2026.03.02 | ₩2,709 | ₩3,071 | ₩2,709 | ₩2,843 | +4.95% | 65.8만 |
|---|
| 2026.02.27 | ₩2,870 | ₩2,963 | ₩2,695 | ₩2,829 | -1.40% | 102.3만 |
|---|
| 2026.02.26 | ₩3,245 | ₩3,312 | ₩3,004 | ₩3,151 | -2.89% | 229만 |
|---|
| 2026.02.25 | ₩3,379 | ₩3,500 | ₩3,205 | ₩3,245 | -3.97% | 78.7만 |
|---|
| 2026.02.24 | ₩3,232 | ₩3,553 | ₩3,178 | ₩3,285 | +1.66% | 36.5만 |
|---|
| 2026.02.23 | ₩3,258 | ₩3,392 | ₩3,165 | ₩3,245 | -0.41% | 25.2만 |
|---|
| 2026.02.20 | ₩3,473 | ₩3,486 | ₩3,191 | ₩3,285 | -5.41% | 49.8만 |
|---|
| 2026.02.19 | ₩3,124 | ₩3,567 | ₩2,950 | ₩3,486 | +11.59% | 329.7만 |
|---|
| 2026.02.18 | ₩3,044 | ₩3,178 | ₩2,963 | ₩3,111 | +2.20% | 24.5만 |
|---|
| 2026.02.17 | ₩2,883 | ₩3,144 | ₩2,843 | ₩3,044 | +5.58% | 44.7만 |
|---|
| 2026.02.13 | ₩3,245 | ₩3,352 | ₩2,957 | ₩2,963 | -8.68% | 49.1만 |
|---|
| 2026.02.12 | ₩3,285 | ₩3,513 | ₩2,990 | ₩3,225 | -1.84% | 69.9만 |
|---|
| 2026.02.11 | ₩3,433 | ₩3,486 | ₩3,097 | ₩3,325 | -3.12% | 80.9만 |
|---|
| 2026.02.10 | ₩3,111 | ₩3,486 | ₩2,923 | ₩3,419 | +9.91% | 168.9만 |
|---|
| 2026.02.09 | ₩2,789 | ₩3,245 | ₩2,656 | ₩3,138 | +12.50% | 118.4만 |
|---|
| 2026.02.06 | ₩2,896 | ₩3,017 | ₩2,668 | ₩2,749 | -5.09% | 70.7만 |
|---|
| 2026.02.05 | ₩2,816 | ₩3,232 | ₩2,642 | ₩2,762 | -1.90% | 249.7만 |
|---|
| 2026.02.04 | ₩2,521 | ₩2,910 | ₩2,521 | ₩2,695 | +6.91% | 136.6만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,682 | ₩2,226 | ₩2,507 | +10.00% | 133.3만 |
|---|
| 2026.02.02 | ₩2,226 | ₩2,427 | ₩2,212 | ₩2,253 | +1.20% | 25.1만 |
|---|
| 2026.01.30 | ₩2,447 | ₩2,588 | ₩2,186 | ₩2,333 | -4.66% | 223.8만 |
|---|
| 2026.01.29 | ₩1,824 | ₩2,212 | ₩1,824 | ₩2,105 | +15.44% | 55.1만 |
|---|
| 2026.01.28 | ₩2,025 | ₩2,025 | ₩1,830 | ₩1,837 | -9.27% | 11.1만 |
|---|
| 2026.01.27 | ₩1,944 | ₩2,092 | ₩1,917 | ₩2,011 | +3.45% | 13만 |
|---|
| 2026.01.26 | ₩1,904 | ₩1,998 | ₩1,864 | ₩1,985 | +4.23% | 10.4만 |
|---|
| 2026.01.23 | ₩1,985 | ₩1,998 | ₩1,877 | ₩1,877 | -5.41% | 8.6만 |
|---|
| 2026.01.22 | ₩1,985 | ₩2,026 | ₩1,931 | ₩1,971 | -0.68% | 25.3만 |
|---|
| 2026.01.21 | ₩1,770 | ₩1,985 | ₩1,767 | ₩1,971 | +11.36% | 25.4만 |
|---|
| 2026.01.20 | ₩1,555 | ₩1,824 | ₩1,555 | ₩1,770 | +13.79% | 28만 |
|---|
| 2026.01.16 | ₩1,636 | ₩1,703 | ₩1,555 | ₩1,569 | -4.10% | 20.5만 |
|---|
| 2026.01.15 | ₩1,783 | ₩1,877 | ₩1,616 | ₩1,622 | -9.02% | 24.2만 |
|---|
| 2026.01.14 | ₩2,011 | ₩2,011 | ₩1,763 | ₩1,783 | -11.33% | 28.2만 |
|---|
| 2026.01.13 | ₩1,958 | ₩2,092 | ₩1,931 | ₩1,998 | +2.05% | 19.8만 |
|---|
| 2026.01.12 | ₩1,891 | ₩1,998 | ₩1,837 | ₩1,931 | +2.13% | 24.3만 |
|---|
| 2026.01.09 | ₩1,703 | ₩1,877 | ₩1,669 | ₩1,810 | +6.30% | 27.7만 |
|---|
| 2026.01.08 | ₩1,582 | ₩1,797 | ₩1,582 | ₩1,663 | +5.08% | 31.3만 |
|---|
| 2026.01.07 | ₩1,462 | ₩1,636 | ₩1,448 | ₩1,582 | +8.26% | 16.5만 |
|---|
| 2026.01.06 | ₩1,488 | ₩1,569 | ₩1,435 | ₩1,448 | -2.70% | 22만 |
|---|
| 2026.01.05 | ₩1,555 | ₩1,588 | ₩1,454 | ₩1,502 | -3.45% | 69만 |
|---|
| 2026.01.02 | ₩1,515 | ₩1,549 | ₩1,462 | ₩1,542 | +1.77% | 12.2만 |
|---|
| 2025.12.31 | ₩1,582 | ₩1,589 | ₩1,515 | ₩1,515 | -4.24% | 28.2만 |
|---|
| 2025.12.30 | ₩1,676 | ₩1,703 | ₩1,596 | ₩1,596 | -4.80% | 18.1만 |
|---|
| 2025.12.29 | ₩1,810 | ₩1,810 | ₩1,690 | ₩1,690 | -6.67% | 9.7만 |
|---|
| 2025.12.26 | ₩1,810 | ₩1,837 | ₩1,703 | ₩1,783 | -1.48% | 7.5만 |
|---|
| 2025.12.24 | ₩1,904 | ₩1,904 | ₩1,797 | ₩1,824 | -4.23% | 7만 |
|---|
| 2025.12.23 | ₩1,985 | ₩1,985 | ₩1,864 | ₩1,877 | -5.41% | 4.4만 |
|---|
| 2025.12.22 | ₩1,998 | ₩2,052 | ₩1,944 | ₩1,998 | 0.00% | 10.1만 |
|---|
| 2025.12.19 | ₩1,931 | ₩2,011 | ₩1,931 | ₩1,944 | +0.69% | 13.2만 |
|---|
| 2025.12.18 | ₩1,985 | ₩2,092 | ₩1,877 | ₩1,891 | -4.73% | 29.1만 |
|---|
| 2025.12.17 | ₩1,931 | ₩2,025 | ₩1,864 | ₩1,944 | +0.69% | 22.1만 |
|---|
| 2025.12.16 | ₩1,850 | ₩2,011 | ₩1,837 | ₩1,917 | +3.62% | 12.9만 |
|---|
| 2025.12.15 | ₩1,958 | ₩2,011 | ₩1,877 | ₩1,877 | -4.11% | 22.2만 |
|---|
| 2025.12.12 | ₩2,025 | ₩2,068 | ₩1,959 | ₩1,971 | -2.65% | 9.7만 |
|---|
| 2025.12.11 | ₩2,065 | ₩2,078 | ₩2,011 | ₩2,038 | -1.30% | 8.6만 |
|---|
| 2025.12.10 | ₩1,985 | ₩2,105 | ₩1,939 | ₩2,065 | +4.05% | 21.4만 |
|---|
| 2025.12.09 | ₩1,944 | ₩2,038 | ₩1,891 | ₩1,971 | +1.38% | 16.7만 |
|---|
| 2025.12.08 | ₩2,065 | ₩2,145 | ₩1,877 | ₩1,931 | -6.49% | 41.1만 |
|---|
| 2025.12.05 | ₩1,837 | ₩1,985 | ₩1,837 | ₩1,904 | +3.65% | 26.6만 |
|---|
| 2025.12.04 | ₩1,783 | ₩1,871 | ₩1,743 | ₩1,837 | +3.01% | 14.8만 |
|---|
| 2025.12.03 | ₩1,703 | ₩1,783 | ₩1,609 | ₩1,770 | +3.94% | 34.6만 |
|---|
| 2025.12.02 | ₩1,770 | ₩1,810 | ₩1,609 | ₩1,609 | -9.09% | 22.4만 |
|---|
| 2025.12.01 | ₩1,783 | ₩1,885 | ₩1,743 | ₩1,770 | -0.75% | 19.4만 |
|---|
| 2025.11.28 | ₩1,850 | ₩1,911 | ₩1,810 | ₩1,837 | -0.72% | 4.3만 |
|---|
| 2025.11.26 | ₩1,944 | ₩1,971 | ₩1,810 | ₩1,850 | -4.83% | 14.4만 |
|---|
| 2025.11.25 | ₩2,038 | ₩2,065 | ₩1,938 | ₩1,944 | -4.61% | 8.6만 |
|---|
| 2025.11.24 | ₩1,917 | ₩2,085 | ₩1,917 | ₩2,025 | +5.59% | 16.7만 |
|---|
| 2025.11.21 | ₩1,810 | ₩1,944 | ₩1,730 | ₩1,917 | +5.93% | 17.8만 |
|---|
| 2025.11.20 | ₩2,025 | ₩2,092 | ₩1,824 | ₩1,824 | -9.93% | 16.8만 |
|---|
| 2025.11.19 | ₩2,212 | ₩2,226 | ₩1,971 | ₩1,971 | -10.91% | 28.7만 |
|---|
| 2025.11.18 | ₩2,078 | ₩2,186 | ₩2,052 | ₩2,186 | +5.16% | 32.8만 |
|---|
| 2025.11.17 | ₩1,864 | ₩2,212 | ₩1,824 | ₩2,092 | +12.23% | 73.9만 |
|---|
| 2025.11.14 | ₩1,609 | ₩1,971 | ₩1,580 | ₩1,850 | +15.00% | 82.6만 |
|---|
| 2025.11.13 | ₩1,703 | ₩1,810 | ₩1,596 | ₩1,636 | -3.94% | 40.1만 |
|---|
| 2025.11.12 | ₩1,743 | ₩1,770 | ₩1,639 | ₩1,716 | -1.54% | 15.6만 |
|---|
| 2025.11.11 | ₩1,703 | ₩1,810 | ₩1,582 | ₩1,757 | +3.15% | 35.1만 |
|---|
| 2025.11.10 | ₩1,703 | ₩1,810 | ₩1,673 | ₩1,703 | 0.00% | 25.5만 |
|---|
| 2025.11.07 | ₩1,622 | ₩1,891 | ₩1,408 | ₩1,850 | +14.05% | 75.8만 |
|---|
| 2025.11.06 | ₩1,690 | ₩1,830 | ₩1,515 | ₩1,582 | -6.35% | 82.5만 |
|---|
| 2025.11.05 | ₩2,011 | ₩2,048 | ₩1,676 | ₩1,690 | -16.00% | 54.7만 |
|---|
| 2025.11.04 | ₩2,038 | ₩2,145 | ₩1,958 | ₩1,958 | -3.95% | 30.3만 |
|---|
| 2025.11.03 | ₩2,105 | ₩2,199 | ₩2,065 | ₩2,105 | 0.00% | 16.6만 |
|---|
| 2025.10.31 | ₩2,038 | ₩2,078 | ₩1,998 | ₩2,065 | +1.32% | 10만 |
|---|
| 2025.10.30 | ₩2,105 | ₩2,159 | ₩2,038 | ₩2,078 | -1.27% | 12.3만 |
|---|
| 2025.10.29 | ₩2,065 | ₩2,159 | ₩2,029 | ₩2,132 | +3.25% | 19.8만 |
|---|
| 2025.10.28 | ₩2,226 | ₩2,253 | ₩2,052 | ₩2,065 | -7.23% | 25.4만 |
|---|
| 2025.10.27 | ₩2,347 | ₩2,373 | ₩2,172 | ₩2,280 | -2.86% | 41만 |
|---|
| 2025.10.24 | ₩2,414 | ₩2,548 | ₩2,293 | ₩2,347 | -2.78% | 44.4만 |
|---|
| 2025.10.23 | ₩2,212 | ₩2,467 | ₩2,186 | ₩2,347 | +6.06% | 66만 |
|---|
| 2025.10.22 | ₩2,159 | ₩2,199 | ₩2,092 | ₩2,159 | 0.00% | 21.8만 |
|---|
| 2025.10.21 | ₩2,320 | ₩2,387 | ₩2,145 | ₩2,199 | -5.20% | 45.3만 |
|---|
| 2025.10.20 | ₩2,078 | ₩2,233 | ₩2,072 | ₩2,212 | +6.45% | 41.3만 |
|---|
| 2025.10.17 | ₩2,186 | ₩2,186 | ₩2,011 | ₩2,011 | -7.98% | 35.4만 |
|---|
| 2025.10.16 | ₩2,226 | ₩2,293 | ₩2,119 | ₩2,212 | -0.60% | 49.9만 |
|---|
| 2025.10.15 | ₩2,320 | ₩2,387 | ₩2,226 | ₩2,226 | -4.05% | 44.6만 |
|---|
| 2025.10.14 | ₩2,387 | ₩2,400 | ₩2,219 | ₩2,280 | -4.49% | 52.6만 |
|---|
| 2025.10.13 | ₩2,280 | ₩2,548 | ₩2,078 | ₩2,481 | +8.82% | 75.1만 |
|---|
| 2025.10.10 | ₩2,601 | ₩2,601 | ₩2,159 | ₩2,199 | -15.46% | 83.6만 |
|---|