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 | ₩1,549 | ₩1,722 | ₩1,537 | ₩1,669 | +7.76% | 122.5만 |
| 2026.10.08 | ₩1,508 | ₩1,602 | ₩1,442 | ₩1,575 | +4.42% | 180.6만 |
| 2026.10.07 | ₩1,482 | ₩1,535 | ₩1,468 | ₩1,508 | +1.80% | 76.4만 |
| 2026.10.06 | ₩1,589 | ₩1,615 | ₩1,455 | ₩1,482 | -6.72% | 101.4만 |
| 2026.10.05 | ₩1,629 | ₩1,695 | ₩1,522 | ₩1,615 | -0.82% | 178.9만 |
| 2026.10.02 | ₩1,735 | ₩1,841 | ₩1,609 | ₩1,629 | -6.15% | 225.7만 |
| 2026.10.01 | ₩1,829 | ₩1,896 | ₩1,709 | ₩1,735 | -5.11% | 148.1만 |
| 2026.09.30 | ₩1,789 | ₩1,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,856 |
| +3.73% |
| 134.4만 |
| 2026.09.29 | ₩1,829 | ₩1,929 | ₩1,769 | ₩1,802 | -1.46% | 177.2만 |
|---|
| 2026.09.28 | ₩1,762 | ₩1,929 | ₩1,735 | ₩1,856 | +5.30% | 195.9만 |
|---|
| 2026.09.25 | ₩1,789 | ₩1,829 | ₩1,722 | ₩1,749 | -2.24% | 116.6만 |
|---|
| 2026.09.24 | ₩1,949 | ₩1,989 | ₩1,789 | ₩1,809 | -7.19% | 120.4만 |
|---|
| 2026.09.23 | ₩2,123 | ₩2,136 | ₩1,909 | ₩1,962 | -7.55% | 127.7만 |
|---|
| 2026.09.22 | ₩2,243 | ₩2,243 | ₩2,136 | ₩2,136 | -4.76% | 65.3만 |
|---|
| 2026.09.21 | ₩2,296 | ₩2,296 | ₩2,203 | ₩2,216 | -3.49% | 85만 |
|---|
| 2026.09.18 | ₩2,323 | ₩2,336 | ₩2,229 | ₩2,269 | -2.30% | 506.3만 |
|---|
| 2026.09.17 | ₩2,390 | ₩2,403 | ₩2,316 | ₩2,323 | -2.79% | 52.7만 |
|---|
| 2026.09.16 | ₩2,536 | ₩2,550 | ₩2,323 | ₩2,349 | -7.37% | 82.1만 |
|---|
| 2026.09.15 | ₩2,563 | ₩2,563 | ₩2,483 | ₩2,523 | -1.56% | 75.9만 |
|---|
| 2026.09.14 | ₩2,643 | ₩2,643 | ₩2,556 | ₩2,570 | -2.78% | 88만 |
|---|
| 2026.09.11 | ₩2,550 | ₩2,677 | ₩2,470 | ₩2,590 | +1.57% | 103.6만 |
|---|
| 2026.09.10 | ₩2,470 | ₩2,570 | ₩2,416 | ₩2,536 | +2.70% | 106.1만 |
|---|
| 2026.09.09 | ₩2,630 | ₩2,697 | ₩2,456 | ₩2,456 | -6.60% | 77.1만 |
|---|
| 2026.09.08 | ₩2,630 | ₩2,697 | ₩2,616 | ₩2,670 | +1.52% | 42.6만 |
|---|
| 2026.09.04 | ₩2,670 | ₩2,710 | ₩2,657 | ₩2,683 | +0.50% | 30.1만 |
|---|
| 2026.09.03 | ₩2,790 | ₩2,790 | ₩2,663 | ₩2,710 | -2.87% | 60.3만 |
|---|
| 2026.09.02 | ₩2,643 | ₩2,790 | ₩2,643 | ₩2,777 | +5.05% | 85.5만 |
|---|
| 2026.09.01 | ₩2,550 | ₩2,670 | ₩2,530 | ₩2,643 | +3.66% | 144.2만 |
|---|
| 2026.08.31 | ₩2,763 | ₩2,763 | ₩2,530 | ₩2,576 | -6.76% | 34.9만 |
|---|
| 2026.08.28 | ₩2,697 | ₩2,723 | ₩2,643 | ₩2,670 | -0.99% | 64만 |
|---|
| 2026.08.27 | ₩2,630 | ₩2,743 | ₩2,623 | ₩2,737 | +4.06% | 62.8만 |
|---|
| 2026.08.26 | ₩2,643 | ₩2,677 | ₩2,603 | ₩2,643 | 0.00% | 38.5만 |
|---|
| 2026.08.25 | ₩2,643 | ₩2,730 | ₩2,643 | ₩2,670 | +1.01% | 46.6만 |
|---|
| 2026.08.24 | ₩2,697 | ₩2,710 | ₩2,603 | ₩2,657 | -1.49% | 27.4만 |
|---|
| 2026.08.21 | ₩2,683 | ₩2,763 | ₩2,643 | ₩2,723 | +1.49% | 41.1만 |
|---|
| 2026.08.20 | ₩2,737 | ₩2,751 | ₩2,630 | ₩2,657 | -2.93% | 47.4만 |
|---|
| 2026.08.19 | ₩2,803 | ₩2,850 | ₩2,703 | ₩2,750 | -1.90% | 122.2만 |
|---|
| 2026.08.18 | ₩2,603 | ₩2,777 | ₩2,590 | ₩2,777 | +6.67% | 90.1만 |
|---|
| 2026.08.17 | ₩2,576 | ₩2,670 | ₩2,543 | ₩2,630 | +2.07% | 69.9만 |
|---|
| 2026.08.14 | ₩2,603 | ₩2,670 | ₩2,563 | ₩2,616 | +0.51% | 58.4만 |
|---|
| 2026.08.13 | ₩2,683 | ₩2,697 | ₩2,583 | ₩2,590 | -3.48% | 95.3만 |
|---|
| 2026.08.12 | ₩2,550 | ₩2,697 | ₩2,536 | ₩2,683 | +5.24% | 242만 |
|---|
| 2026.08.11 | ₩2,790 | ₩2,790 | ₩2,536 | ₩2,576 | -7.66% | 62만 |
|---|
| 2026.08.10 | ₩2,803 | ₩2,850 | ₩2,711 | ₩2,750 | -1.90% | 50.6만 |
|---|
| 2026.08.07 | ₩2,843 | ₩2,910 | ₩2,723 | ₩2,803 | -1.41% | 849.4만 |
|---|
| 2026.08.06 | ₩2,590 | ₩2,857 | ₩2,496 | ₩2,817 | +8.76% | 58.1만 |
|---|
| 2026.08.05 | ₩2,643 | ₩2,697 | ₩2,530 | ₩2,563 | -3.03% | 59.4만 |
|---|
| 2026.08.04 | ₩2,576 | ₩2,683 | ₩2,576 | ₩2,630 | +2.07% | 47.3만 |
|---|
| 2026.08.03 | ₩2,590 | ₩2,790 | ₩2,532 | ₩2,576 | -0.52% | 56.5만 |
|---|
| 2026.07.31 | ₩2,603 | ₩2,663 | ₩2,470 | ₩2,590 | -0.51% | 70.4만 |
|---|
| 2026.07.30 | ₩2,590 | ₩2,677 | ₩2,583 | ₩2,603 | +0.52% | 42.5만 |
|---|
| 2026.07.29 | ₩2,630 | ₩2,710 | ₩2,530 | ₩2,596 | -1.27% | 44.5만 |
|---|
| 2026.07.28 | ₩2,790 | ₩2,790 | ₩2,550 | ₩2,657 | -4.78% | 32.8만 |
|---|
| 2026.07.27 | ₩2,710 | ₩2,811 | ₩2,683 | ₩2,697 | -0.49% | 36.5만 |
|---|
| 2026.07.24 | ₩2,710 | ₩2,770 | ₩2,630 | ₩2,710 | 0.00% | 101.1만 |
|---|
| 2026.07.23 | ₩2,630 | ₩2,723 | ₩2,590 | ₩2,697 | +2.54% | 42.8만 |
|---|
| 2026.07.22 | ₩2,710 | ₩2,723 | ₩2,603 | ₩2,697 | -0.49% | 58만 |
|---|
| 2026.07.21 | ₩2,550 | ₩2,790 | ₩2,550 | ₩2,737 | +7.33% | 72.9만 |
|---|
| 2026.07.20 | ₩2,790 | ₩2,838 | ₩2,550 | ₩2,563 | -8.13% | 48.8만 |
|---|
| 2026.07.17 | ₩2,723 | ₩2,883 | ₩2,650 | ₩2,803 | +2.94% | 76.5만 |
|---|
| 2026.07.16 | ₩2,723 | ₩2,763 | ₩2,536 | ₩2,763 | +1.47% | 79.2만 |
|---|
| 2026.07.15 | ₩2,657 | ₩2,743 | ₩2,563 | ₩2,710 | +2.01% | 67만 |
|---|
| 2026.07.14 | ₩2,670 | ₩2,697 | ₩2,550 | ₩2,670 | 0.00% | 76.7만 |
|---|
| 2026.07.13 | ₩2,777 | ₩2,843 | ₩2,590 | ₩2,630 | -5.29% | 121.7만 |
|---|
| 2026.07.10 | ₩2,777 | ₩2,897 | ₩2,670 | ₩2,837 | +2.16% | 78.1만 |
|---|
| 2026.07.09 | ₩3,110 | ₩3,217 | ₩2,737 | ₩2,750 | -11.59% | 77.7만 |
|---|
| 2026.07.08 | ₩3,150 | ₩3,211 | ₩3,037 | ₩3,110 | -1.27% | 176만 |
|---|
| 2026.07.07 | ₩2,937 | ₩3,204 | ₩2,897 | ₩3,150 | +7.27% | 181.7만 |
|---|
| 2026.07.06 | ₩2,750 | ₩3,030 | ₩2,705 | ₩2,923 | +6.31% | 138.7만 |
|---|
| 2026.07.02 | ₩2,777 | ₩2,837 | ₩2,690 | ₩2,763 | -0.48% | 106.7만 |
|---|
| 2026.07.01 | ₩2,723 | ₩2,817 | ₩2,636 | ₩2,750 | +0.98% | 123.1만 |
|---|
| 2026.06.30 | ₩2,964 | ₩2,964 | ₩2,737 | ₩2,763 | -6.76% | 101.5만 |
|---|
| 2026.06.29 | ₩2,670 | ₩3,010 | ₩2,603 | ₩2,937 | +10.00% | 219만 |
|---|
| 2026.06.26 | ₩2,390 | ₩2,843 | ₩2,356 | ₩2,723 | +13.97% | 1447.2만 |
|---|
| 2026.06.25 | ₩2,416 | ₩2,543 | ₩2,316 | ₩2,390 | -1.10% | 93.7만 |
|---|
| 2026.06.24 | ₩2,336 | ₩2,416 | ₩2,269 | ₩2,390 | +2.29% | 93.3만 |
|---|
| 2026.06.23 | ₩2,136 | ₩2,390 | ₩2,129 | ₩2,349 | +10.00% | 101.5만 |
|---|
| 2026.06.22 | ₩2,056 | ₩2,209 | ₩2,056 | ₩2,176 | +5.84% | 95.9만 |
|---|
| 2026.06.18 | ₩1,922 | ₩2,062 | ₩1,876 | ₩2,042 | +6.25% | 504.9만 |
|---|
| 2026.06.17 | ₩1,829 | ₩1,950 | ₩1,829 | ₩1,936 | +5.84% | 129.4만 |
|---|
| 2026.06.16 | ₩2,123 | ₩2,123 | ₩1,836 | ₩1,842 | -13.21% | 294.7만 |
|---|
| 2026.06.15 | ₩2,125 | ₩2,149 | ₩2,082 | ₩2,109 | -0.75% | 163.8만 |
|---|
| 2026.06.12 | ₩2,029 | ₩2,136 | ₩1,989 | ₩2,109 | +3.95% | 64.3만 |
|---|
| 2026.06.11 | ₩1,909 | ₩2,076 | ₩1,909 | ₩2,029 | +6.29% | 52.9만 |
|---|
| 2026.06.10 | ₩2,042 | ₩2,123 | ₩1,949 | ₩1,949 | -4.58% | 70.8만 |
|---|
| 2026.06.09 | ₩2,109 | ₩2,169 | ₩2,033 | ₩2,069 | -1.90% | 50.2만 |
|---|
| 2026.06.08 | ₩2,096 | ₩2,143 | ₩2,056 | ₩2,096 | 0.00% | 66.4만 |
|---|
| 2026.06.05 | ₩2,109 | ₩2,183 | ₩2,029 | ₩2,056 | -2.53% | 85.8만 |
|---|
| 2026.06.04 | ₩2,216 | ₩2,343 | ₩2,069 | ₩2,082 | -6.02% | 284.4만 |
|---|
| 2026.06.03 | ₩2,363 | ₩2,403 | ₩2,229 | ₩2,229 | -5.65% | 71만 |
|---|
| 2026.06.02 | ₩2,349 | ₩2,436 | ₩2,256 | ₩2,376 | +1.14% | 86만 |
|---|
| 2026.06.01 | ₩2,523 | ₩2,523 | ₩2,390 | ₩2,403 | -4.76% | 101.6만 |
|---|
| 2026.05.29 | ₩2,536 | ₩2,636 | ₩2,523 | ₩2,536 | 0.00% | 70.5만 |
|---|
| 2026.05.28 | ₩2,630 | ₩2,657 | ₩2,523 | ₩2,523 | -4.06% | 113.2만 |
|---|
| 2026.05.27 | ₩2,563 | ₩2,690 | ₩2,483 | ₩2,616 | +2.08% | 423.9만 |
|---|
| 2026.05.26 | ₩2,643 | ₩2,673 | ₩2,530 | ₩2,576 | -2.53% | 209.7만 |
|---|
| 2026.05.22 | ₩2,657 | ₩2,690 | ₩2,596 | ₩2,643 | -0.50% | 116.8만 |
|---|
| 2026.05.21 | ₩2,657 | ₩2,690 | ₩2,630 | ₩2,657 | 0.00% | 53.1만 |
|---|
| 2026.05.20 | ₩2,616 | ₩2,670 | ₩2,570 | ₩2,657 | +1.53% | 43.9만 |
|---|
| 2026.05.19 | ₩2,643 | ₩2,657 | ₩2,510 | ₩2,616 | -1.01% | 62.9만 |
|---|
| 2026.05.18 | ₩2,723 | ₩2,763 | ₩2,603 | ₩2,670 | -1.96% | 82.7만 |
|---|
| 2026.05.15 | ₩2,670 | ₩2,757 | ₩2,576 | ₩2,710 | +1.50% | 46.8만 |
|---|
| 2026.05.14 | ₩2,723 | ₩2,790 | ₩2,630 | ₩2,723 | 0.00% | 40.6만 |
|---|
| 2026.05.13 | ₩2,723 | ₩2,803 | ₩2,603 | ₩2,710 | -0.49% | 56.5만 |
|---|
| 2026.05.12 | ₩2,777 | ₩2,917 | ₩2,683 | ₩2,710 | -2.40% | 59.6만 |
|---|
| 2026.05.11 | ₩2,750 | ₩2,843 | ₩2,683 | ₩2,777 | +0.97% | 89.2만 |
|---|
| 2026.05.08 | ₩2,523 | ₩2,810 | ₩2,349 | ₩2,777 | +10.05% | 99.9만 |
|---|
| 2026.05.07 | ₩2,790 | ₩2,803 | ₩2,476 | ₩2,496 | -10.53% | 65.2만 |
|---|
| 2026.05.06 | ₩2,550 | ₩2,790 | ₩2,550 | ₩2,790 | +9.42% | 69.1만 |
|---|
| 2026.05.05 | ₩2,550 | ₩2,643 | ₩2,476 | ₩2,576 | +1.05% | 67.3만 |
|---|
| 2026.05.04 | ₩2,296 | ₩2,550 | ₩2,283 | ₩2,510 | +9.30% | 70.9만 |
|---|
| 2026.05.01 | ₩2,283 | ₩2,550 | ₩2,249 | ₩2,256 | -1.17% | 124.1만 |
|---|
| 2026.04.30 | ₩2,123 | ₩2,283 | ₩2,123 | ₩2,269 | +6.92% | 56.7만 |
|---|
| 2026.04.29 | ₩2,189 | ₩2,229 | ₩2,089 | ₩2,109 | -3.66% | 39.4만 |
|---|
| 2026.04.28 | ₩2,123 | ₩2,209 | ₩2,069 | ₩2,189 | +3.14% | 76.8만 |
|---|
| 2026.04.27 | ₩2,229 | ₩2,273 | ₩2,062 | ₩2,123 | -4.79% | 122.9만 |
|---|
| 2026.04.24 | ₩2,136 | ₩2,229 | ₩2,016 | ₩2,229 | +4.37% | 85.9만 |
|---|
| 2026.04.23 | ₩2,283 | ₩2,283 | ₩2,076 | ₩2,123 | -7.02% | 129.9만 |
|---|
| 2026.04.22 | ₩2,323 | ₩2,343 | ₩2,229 | ₩2,269 | -2.30% | 242.5만 |
|---|
| 2026.04.21 | ₩2,363 | ₩2,363 | ₩2,243 | ₩2,269 | -3.95% | 114.4만 |
|---|
| 2026.04.20 | ₩2,229 | ₩2,403 | ₩2,203 | ₩2,336 | +4.79% | 224.2만 |
|---|
| 2026.04.17 | ₩2,209 | ₩2,336 | ₩2,203 | ₩2,229 | +0.91% | 183.5만 |
|---|
| 2026.04.16 | ₩2,256 | ₩2,263 | ₩2,209 | ₩2,243 | -0.59% | 51.1만 |
|---|
| 2026.04.15 | ₩2,163 | ₩2,269 | ₩2,143 | ₩2,243 | +3.70% | 113.8만 |
|---|
| 2026.04.14 | ₩2,336 | ₩2,430 | ₩2,149 | ₩2,156 | -7.71% | 66.1만 |
|---|
| 2026.04.13 | ₩2,243 | ₩2,550 | ₩2,229 | ₩2,336 | +4.17% | 135.3만 |
|---|
| 2026.04.10 | ₩2,243 | ₩2,363 | ₩2,136 | ₩2,269 | +1.19% | 259.7만 |
|---|
| 2026.04.09 | ₩2,550 | ₩2,576 | ₩2,203 | ₩2,269 | -10.99% | 335.5만 |
|---|
| 2026.04.08 | ₩2,496 | ₩2,590 | ₩2,416 | ₩2,530 | +1.34% | 44.2만 |
|---|
| 2026.04.07 | ₩2,590 | ₩2,630 | ₩2,349 | ₩2,443 | -5.67% | 115.9만 |
|---|
| 2026.04.06 | ₩2,643 | ₩2,683 | ₩2,590 | ₩2,616 | -1.01% | 67.5만 |
|---|
| 2026.04.02 | ₩2,590 | ₩2,730 | ₩2,590 | ₩2,630 | +1.55% | 41.5만 |
|---|
| 2026.04.01 | ₩2,723 | ₩2,737 | ₩2,623 | ₩2,643 | -2.94% | 38만 |
|---|
| 2026.03.31 | ₩2,576 | ₩2,730 | ₩2,576 | ₩2,677 | +3.89% | 38.5만 |
|---|
| 2026.03.30 | ₩2,723 | ₩2,723 | ₩2,410 | ₩2,550 | -6.37% | 76.8만 |
|---|
| 2026.03.27 | ₩2,710 | ₩2,730 | ₩2,657 | ₩2,723 | +0.49% | 27.7만 |
|---|
| 2026.03.26 | ₩2,710 | ₩2,790 | ₩2,630 | ₩2,723 | +0.49% | 43.6만 |
|---|
| 2026.03.25 | ₩2,710 | ₩2,937 | ₩2,603 | ₩2,723 | +0.49% | 120.8만 |
|---|
| 2026.03.24 | ₩2,897 | ₩2,977 | ₩2,697 | ₩2,723 | -5.99% | 116.3만 |
|---|
| 2026.03.23 | ₩2,883 | ₩2,950 | ₩2,763 | ₩2,937 | +1.85% | 91.4만 |
|---|
| 2026.03.20 | ₩2,923 | ₩3,024 | ₩2,843 | ₩2,910 | -0.46% | 126.9만 |
|---|
| 2026.03.19 | ₩2,897 | ₩3,030 | ₩2,723 | ₩2,923 | +0.92% | 124.5만 |
|---|
| 2026.03.18 | ₩2,897 | ₩2,910 | ₩2,777 | ₩2,870 | -0.92% | 80만 |
|---|
| 2026.03.17 | ₩2,737 | ₩2,990 | ₩2,737 | ₩2,897 | +5.85% | 43.6만 |
|---|
| 2026.03.16 | ₩2,670 | ₩2,897 | ₩2,619 | ₩2,777 | +4.00% | 42.4만 |
|---|
| 2026.03.13 | ₩2,723 | ₩2,723 | ₩2,616 | ₩2,643 | -2.94% | 37.2만 |
|---|
| 2026.03.12 | ₩2,857 | ₩2,857 | ₩2,657 | ₩2,697 | -5.61% | 29.6만 |
|---|
| 2026.03.11 | ₩2,737 | ₩2,870 | ₩2,717 | ₩2,870 | +4.88% | 33.5만 |
|---|
| 2026.03.10 | ₩2,910 | ₩3,070 | ₩2,701 | ₩2,723 | -6.42% | 44.6만 |
|---|
| 2026.03.09 | ₩2,950 | ₩3,017 | ₩2,683 | ₩2,843 | -3.62% | 64.7만 |
|---|
| 2026.03.06 | ₩2,883 | ₩3,148 | ₩2,843 | ₩2,950 | +2.31% | 122.4만 |
|---|
| 2026.03.05 | ₩2,937 | ₩3,017 | ₩2,817 | ₩2,843 | -3.18% | 34만 |
|---|
| 2026.03.04 | ₩2,763 | ₩3,004 | ₩2,723 | ₩2,923 | +5.80% | 42.3만 |
|---|
| 2026.03.03 | ₩2,723 | ₩2,984 | ₩2,697 | ₩2,763 | +1.47% | 50.2만 |
|---|
| 2026.03.02 | ₩2,697 | ₩3,057 | ₩2,697 | ₩2,830 | +4.95% | 65.8만 |
|---|
| 2026.02.27 | ₩2,857 | ₩2,950 | ₩2,683 | ₩2,817 | -1.40% | 102.3만 |
|---|
| 2026.02.26 | ₩3,231 | ₩3,297 | ₩2,990 | ₩3,137 | -2.89% | 229만 |
|---|
| 2026.02.25 | ₩3,364 | ₩3,484 | ₩3,190 | ₩3,231 | -3.97% | 78.7만 |
|---|
| 2026.02.24 | ₩3,217 | ₩3,538 | ₩3,164 | ₩3,271 | +1.66% | 36.5만 |
|---|
| 2026.02.23 | ₩3,244 | ₩3,377 | ₩3,150 | ₩3,231 | -0.41% | 25.2만 |
|---|
| 2026.02.20 | ₩3,457 | ₩3,471 | ₩3,177 | ₩3,271 | -5.41% | 49.8만 |
|---|
| 2026.02.19 | ₩3,110 | ₩3,551 | ₩2,937 | ₩3,471 | +11.59% | 329.7만 |
|---|
| 2026.02.18 | ₩3,030 | ₩3,164 | ₩2,950 | ₩3,097 | +2.20% | 24.5만 |
|---|
| 2026.02.17 | ₩2,870 | ₩3,130 | ₩2,830 | ₩3,030 | +5.58% | 44.7만 |
|---|
| 2026.02.13 | ₩3,231 | ₩3,337 | ₩2,944 | ₩2,950 | -8.68% | 49.1만 |
|---|
| 2026.02.12 | ₩3,271 | ₩3,498 | ₩2,977 | ₩3,211 | -1.84% | 69.9만 |
|---|
| 2026.02.11 | ₩3,417 | ₩3,471 | ₩3,084 | ₩3,311 | -3.12% | 80.9만 |
|---|
| 2026.02.10 | ₩3,097 | ₩3,471 | ₩2,910 | ₩3,404 | +9.91% | 168.9만 |
|---|
| 2026.02.09 | ₩2,777 | ₩3,231 | ₩2,644 | ₩3,124 | +12.50% | 118.4만 |
|---|
| 2026.02.06 | ₩2,883 | ₩3,004 | ₩2,657 | ₩2,737 | -5.09% | 70.7만 |
|---|
| 2026.02.05 | ₩2,803 | ₩3,217 | ₩2,630 | ₩2,750 | -1.90% | 249.7만 |
|---|
| 2026.02.04 | ₩2,510 | ₩2,897 | ₩2,510 | ₩2,683 | +6.91% | 136.6만 |
|---|
| 2026.02.03 | ₩2,269 | ₩2,670 | ₩2,216 | ₩2,496 | +10.00% | 133.3만 |
|---|
| 2026.02.02 | ₩2,216 | ₩2,416 | ₩2,203 | ₩2,243 | +1.20% | 25.1만 |
|---|
| 2026.01.30 | ₩2,436 | ₩2,576 | ₩2,176 | ₩2,323 | -4.66% | 223.8만 |
|---|
| 2026.01.29 | ₩1,816 | ₩2,203 | ₩1,816 | ₩2,096 | +15.44% | 55.1만 |
|---|
| 2026.01.28 | ₩2,016 | ₩2,016 | ₩1,822 | ₩1,829 | -9.27% | 11.1만 |
|---|
| 2026.01.27 | ₩1,936 | ₩2,082 | ₩1,909 | ₩2,002 | +3.45% | 13만 |
|---|
| 2026.01.26 | ₩1,896 | ₩1,989 | ₩1,856 | ₩1,976 | +4.23% | 10.4만 |
|---|
| 2026.01.23 | ₩1,976 | ₩1,989 | ₩1,869 | ₩1,869 | -5.41% | 8.6만 |
|---|
| 2026.01.22 | ₩1,976 | ₩2,017 | ₩1,922 | ₩1,962 | -0.68% | 25.3만 |
|---|
| 2026.01.21 | ₩1,762 | ₩1,976 | ₩1,759 | ₩1,962 | +11.36% | 25.4만 |
|---|
| 2026.01.20 | ₩1,549 | ₩1,816 | ₩1,549 | ₩1,762 | +13.79% | 28만 |
|---|
| 2026.01.16 | ₩1,629 | ₩1,695 | ₩1,549 | ₩1,562 | -4.10% | 20.5만 |
|---|
| 2026.01.15 | ₩1,775 | ₩1,869 | ₩1,609 | ₩1,615 | -9.02% | 24.2만 |
|---|
| 2026.01.14 | ₩2,002 | ₩2,002 | ₩1,755 | ₩1,775 | -11.33% | 28.2만 |
|---|
| 2026.01.13 | ₩1,949 | ₩2,082 | ₩1,922 | ₩1,989 | +2.05% | 19.8만 |
|---|
| 2026.01.12 | ₩1,882 | ₩1,989 | ₩1,829 | ₩1,922 | +2.13% | 24.3만 |
|---|
| 2026.01.09 | ₩1,695 | ₩1,869 | ₩1,662 | ₩1,802 | +6.30% | 27.7만 |
|---|
| 2026.01.08 | ₩1,575 | ₩1,789 | ₩1,575 | ₩1,655 | +5.08% | 31.3만 |
|---|
| 2026.01.07 | ₩1,455 | ₩1,629 | ₩1,442 | ₩1,575 | +8.26% | 16.5만 |
|---|
| 2026.01.06 | ₩1,482 | ₩1,562 | ₩1,428 | ₩1,442 | -2.70% | 22만 |
|---|
| 2026.01.05 | ₩1,549 | ₩1,581 | ₩1,447 | ₩1,495 | -3.45% | 69만 |
|---|
| 2026.01.02 | ₩1,508 | ₩1,542 | ₩1,455 | ₩1,535 | +1.77% | 12.2만 |
|---|
| 2025.12.31 | ₩1,575 | ₩1,582 | ₩1,508 | ₩1,508 | -4.24% | 28.2만 |
|---|
| 2025.12.30 | ₩1,669 | ₩1,695 | ₩1,589 | ₩1,589 | -4.80% | 18.1만 |
|---|
| 2025.12.29 | ₩1,802 | ₩1,802 | ₩1,682 | ₩1,682 | -6.67% | 9.7만 |
|---|
| 2025.12.26 | ₩1,802 | ₩1,829 | ₩1,695 | ₩1,775 | -1.48% | 7.5만 |
|---|
| 2025.12.24 | ₩1,896 | ₩1,896 | ₩1,789 | ₩1,816 | -4.23% | 7만 |
|---|
| 2025.12.23 | ₩1,976 | ₩1,976 | ₩1,856 | ₩1,869 | -5.41% | 4.4만 |
|---|
| 2025.12.22 | ₩1,989 | ₩2,042 | ₩1,936 | ₩1,989 | 0.00% | 10.1만 |
|---|
| 2025.12.19 | ₩1,922 | ₩2,002 | ₩1,922 | ₩1,936 | +0.69% | 13.2만 |
|---|
| 2025.12.18 | ₩1,976 | ₩2,082 | ₩1,869 | ₩1,882 | -4.73% | 29.1만 |
|---|
| 2025.12.17 | ₩1,922 | ₩2,016 | ₩1,856 | ₩1,936 | +0.69% | 22.1만 |
|---|
| 2025.12.16 | ₩1,842 | ₩2,002 | ₩1,829 | ₩1,909 | +3.62% | 12.9만 |
|---|
| 2025.12.15 | ₩1,949 | ₩2,002 | ₩1,869 | ₩1,869 | -4.11% | 22.2만 |
|---|
| 2025.12.12 | ₩2,016 | ₩2,058 | ₩1,950 | ₩1,962 | -2.65% | 9.7만 |
|---|
| 2025.12.11 | ₩2,056 | ₩2,069 | ₩2,002 | ₩2,029 | -1.30% | 8.6만 |
|---|
| 2025.12.10 | ₩1,976 | ₩2,096 | ₩1,930 | ₩2,056 | +4.05% | 21.4만 |
|---|
| 2025.12.09 | ₩1,936 | ₩2,029 | ₩1,882 | ₩1,962 | +1.38% | 16.7만 |
|---|
| 2025.12.08 | ₩2,056 | ₩2,136 | ₩1,869 | ₩1,922 | -6.49% | 41.1만 |
|---|
| 2025.12.05 | ₩1,829 | ₩1,976 | ₩1,829 | ₩1,896 | +3.65% | 26.6만 |
|---|
| 2025.12.04 | ₩1,775 | ₩1,862 | ₩1,735 | ₩1,829 | +3.01% | 14.8만 |
|---|
| 2025.12.03 | ₩1,695 | ₩1,775 | ₩1,602 | ₩1,762 | +3.94% | 34.6만 |
|---|
| 2025.12.02 | ₩1,762 | ₩1,802 | ₩1,602 | ₩1,602 | -9.09% | 22.4만 |
|---|
| 2025.12.01 | ₩1,775 | ₩1,877 | ₩1,735 | ₩1,762 | -0.75% | 19.4만 |
|---|
| 2025.11.28 | ₩1,842 | ₩1,902 | ₩1,802 | ₩1,829 | -0.72% | 4.3만 |
|---|
| 2025.11.26 | ₩1,936 | ₩1,962 | ₩1,802 | ₩1,842 | -4.83% | 14.4만 |
|---|
| 2025.11.25 | ₩2,029 | ₩2,056 | ₩1,929 | ₩1,936 | -4.61% | 8.6만 |
|---|
| 2025.11.24 | ₩1,909 | ₩2,076 | ₩1,909 | ₩2,016 | +5.59% | 16.7만 |
|---|
| 2025.11.21 | ₩1,802 | ₩1,936 | ₩1,722 | ₩1,909 | +5.93% | 17.8만 |
|---|
| 2025.11.20 | ₩2,016 | ₩2,082 | ₩1,816 | ₩1,816 | -9.93% | 16.8만 |
|---|
| 2025.11.19 | ₩2,203 | ₩2,216 | ₩1,962 | ₩1,962 | -10.91% | 28.7만 |
|---|
| 2025.11.18 | ₩2,069 | ₩2,176 | ₩2,042 | ₩2,176 | +5.16% | 32.8만 |
|---|
| 2025.11.17 | ₩1,856 | ₩2,203 | ₩1,816 | ₩2,082 | +12.23% | 73.9만 |
|---|
| 2025.11.14 | ₩1,602 | ₩1,962 | ₩1,573 | ₩1,842 | +15.00% | 82.6만 |
|---|
| 2025.11.13 | ₩1,695 | ₩1,802 | ₩1,589 | ₩1,629 | -3.94% | 40.1만 |
|---|
| 2025.11.12 | ₩1,735 | ₩1,762 | ₩1,631 | ₩1,709 | -1.54% | 15.6만 |
|---|
| 2025.11.11 | ₩1,695 | ₩1,802 | ₩1,575 | ₩1,749 | +3.15% | 35.1만 |
|---|
| 2025.11.10 | ₩1,695 | ₩1,802 | ₩1,666 | ₩1,695 | 0.00% | 25.5만 |
|---|
| 2025.11.07 | ₩1,615 | ₩1,882 | ₩1,402 | ₩1,842 | +14.05% | 75.8만 |
|---|
| 2025.11.06 | ₩1,682 | ₩1,822 | ₩1,508 | ₩1,575 | -6.35% | 82.5만 |
|---|
| 2025.11.05 | ₩2,002 | ₩2,038 | ₩1,669 | ₩1,682 | -16.00% | 54.7만 |
|---|
| 2025.11.04 | ₩2,029 | ₩2,136 | ₩1,949 | ₩1,949 | -3.95% | 30.3만 |
|---|
| 2025.11.03 | ₩2,096 | ₩2,189 | ₩2,056 | ₩2,096 | 0.00% | 16.6만 |
|---|
| 2025.10.31 | ₩2,029 | ₩2,069 | ₩1,989 | ₩2,056 | +1.32% | 10만 |
|---|
| 2025.10.30 | ₩2,096 | ₩2,149 | ₩2,029 | ₩2,069 | -1.27% | 12.3만 |
|---|
| 2025.10.29 | ₩2,056 | ₩2,149 | ₩2,020 | ₩2,123 | +3.25% | 19.8만 |
|---|
| 2025.10.28 | ₩2,216 | ₩2,243 | ₩2,042 | ₩2,056 | -7.23% | 25.4만 |
|---|
| 2025.10.27 | ₩2,336 | ₩2,363 | ₩2,163 | ₩2,269 | -2.86% | 41만 |
|---|
| 2025.10.24 | ₩2,403 | ₩2,536 | ₩2,283 | ₩2,336 | -2.78% | 44.4만 |
|---|
| 2025.10.23 | ₩2,203 | ₩2,456 | ₩2,176 | ₩2,336 | +6.06% | 66만 |
|---|
| 2025.10.22 | ₩2,149 | ₩2,189 | ₩2,082 | ₩2,149 | 0.00% | 21.8만 |
|---|
| 2025.10.21 | ₩2,309 | ₩2,376 | ₩2,136 | ₩2,189 | -5.20% | 45.3만 |
|---|
| 2025.10.20 | ₩2,069 | ₩2,223 | ₩2,062 | ₩2,203 | +6.45% | 41.3만 |
|---|
| 2025.10.17 | ₩2,176 | ₩2,176 | ₩2,002 | ₩2,002 | -7.98% | 35.4만 |
|---|
| 2025.10.16 | ₩2,216 | ₩2,283 | ₩2,109 | ₩2,203 | -0.60% | 49.9만 |
|---|
| 2025.10.15 | ₩2,309 | ₩2,376 | ₩2,216 | ₩2,216 | -4.05% | 44.6만 |
|---|
| 2025.10.14 | ₩2,376 | ₩2,390 | ₩2,209 | ₩2,269 | -4.49% | 52.6만 |
|---|
| 2025.10.13 | ₩2,269 | ₩2,536 | ₩2,069 | ₩2,470 | +8.82% | 75.1만 |
|---|
| 2025.10.10 | ₩2,590 | ₩2,590 | ₩2,149 | ₩2,189 | -15.46% | 83.6만 |
|---|