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 | ₩1,548 | ₩1,721 | ₩1,536 | ₩1,668 | +7.76% | 122.5만 |
| 2026.10.08 | ₩1,508 | ₩1,601 | ₩1,441 | ₩1,574 | +4.42% | 180.6만 |
| 2026.10.07 | ₩1,481 | ₩1,534 | ₩1,468 | ₩1,508 | +1.80% | 76.4만 |
| 2026.10.06 | ₩1,588 | ₩1,614 | ₩1,454 | ₩1,481 | -6.72% | 101.4만 |
| 2026.10.05 | ₩1,628 | ₩1,695 | ₩1,521 | ₩1,614 | -0.82% | 178.9만 |
| 2026.10.02 | ₩1,735 | ₩1,840 | ₩1,608 | ₩1,628 | -6.15% | 225.7만 |
| 2026.10.01 | ₩1,828 | ₩1,895 | ₩1,708 | ₩1,735 | -5.11% | 148.1만 |
| 2026.09.30 | ₩1,788 | ₩1,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,855 |
| +3.73% |
| 134.4만 |
| 2026.09.29 | ₩1,828 | ₩1,928 | ₩1,768 | ₩1,801 | -1.46% | 177.2만 |
|---|
| 2026.09.28 | ₩1,761 | ₩1,928 | ₩1,735 | ₩1,855 | +5.30% | 195.9만 |
|---|
| 2026.09.25 | ₩1,788 | ₩1,828 | ₩1,721 | ₩1,748 | -2.24% | 116.6만 |
|---|
| 2026.09.24 | ₩1,948 | ₩1,988 | ₩1,788 | ₩1,808 | -7.19% | 120.4만 |
|---|
| 2026.09.23 | ₩2,121 | ₩2,135 | ₩1,908 | ₩1,961 | -7.55% | 127.7만 |
|---|
| 2026.09.22 | ₩2,242 | ₩2,242 | ₩2,135 | ₩2,135 | -4.76% | 65.3만 |
|---|
| 2026.09.21 | ₩2,295 | ₩2,295 | ₩2,202 | ₩2,215 | -3.49% | 85만 |
|---|
| 2026.09.18 | ₩2,322 | ₩2,335 | ₩2,228 | ₩2,268 | -2.30% | 506.3만 |
|---|
| 2026.09.17 | ₩2,388 | ₩2,402 | ₩2,315 | ₩2,322 | -2.79% | 52.7만 |
|---|
| 2026.09.16 | ₩2,535 | ₩2,548 | ₩2,322 | ₩2,348 | -7.37% | 82.1만 |
|---|
| 2026.09.15 | ₩2,562 | ₩2,562 | ₩2,482 | ₩2,522 | -1.56% | 75.9만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,642 | ₩2,555 | ₩2,568 | -2.78% | 88만 |
|---|
| 2026.09.11 | ₩2,548 | ₩2,675 | ₩2,468 | ₩2,588 | +1.57% | 103.6만 |
|---|
| 2026.09.10 | ₩2,468 | ₩2,568 | ₩2,415 | ₩2,535 | +2.70% | 106.1만 |
|---|
| 2026.09.09 | ₩2,628 | ₩2,695 | ₩2,455 | ₩2,455 | -6.60% | 77.1만 |
|---|
| 2026.09.08 | ₩2,628 | ₩2,695 | ₩2,615 | ₩2,669 | +1.52% | 42.6만 |
|---|
| 2026.09.04 | ₩2,669 | ₩2,709 | ₩2,655 | ₩2,682 | +0.50% | 30.1만 |
|---|
| 2026.09.03 | ₩2,789 | ₩2,789 | ₩2,662 | ₩2,709 | -2.87% | 60.3만 |
|---|
| 2026.09.02 | ₩2,642 | ₩2,789 | ₩2,642 | ₩2,775 | +5.05% | 85.5만 |
|---|
| 2026.09.01 | ₩2,548 | ₩2,669 | ₩2,528 | ₩2,642 | +3.66% | 144.2만 |
|---|
| 2026.08.31 | ₩2,762 | ₩2,762 | ₩2,528 | ₩2,575 | -6.76% | 34.9만 |
|---|
| 2026.08.28 | ₩2,695 | ₩2,722 | ₩2,642 | ₩2,669 | -0.99% | 64만 |
|---|
| 2026.08.27 | ₩2,628 | ₩2,742 | ₩2,622 | ₩2,735 | +4.06% | 62.8만 |
|---|
| 2026.08.26 | ₩2,642 | ₩2,675 | ₩2,602 | ₩2,642 | 0.00% | 38.5만 |
|---|
| 2026.08.25 | ₩2,642 | ₩2,729 | ₩2,642 | ₩2,669 | +1.01% | 46.6만 |
|---|
| 2026.08.24 | ₩2,695 | ₩2,709 | ₩2,602 | ₩2,655 | -1.49% | 27.4만 |
|---|
| 2026.08.21 | ₩2,682 | ₩2,762 | ₩2,642 | ₩2,722 | +1.49% | 41.1만 |
|---|
| 2026.08.20 | ₩2,735 | ₩2,750 | ₩2,628 | ₩2,655 | -2.93% | 47.4만 |
|---|
| 2026.08.19 | ₩2,802 | ₩2,849 | ₩2,702 | ₩2,749 | -1.90% | 122.2만 |
|---|
| 2026.08.18 | ₩2,602 | ₩2,775 | ₩2,588 | ₩2,775 | +6.67% | 90.1만 |
|---|
| 2026.08.17 | ₩2,575 | ₩2,669 | ₩2,542 | ₩2,628 | +2.07% | 69.9만 |
|---|
| 2026.08.14 | ₩2,602 | ₩2,669 | ₩2,562 | ₩2,615 | +0.51% | 58.4만 |
|---|
| 2026.08.13 | ₩2,682 | ₩2,695 | ₩2,582 | ₩2,588 | -3.48% | 95.3만 |
|---|
| 2026.08.12 | ₩2,548 | ₩2,695 | ₩2,535 | ₩2,682 | +5.24% | 242만 |
|---|
| 2026.08.11 | ₩2,789 | ₩2,789 | ₩2,535 | ₩2,575 | -7.66% | 62만 |
|---|
| 2026.08.10 | ₩2,802 | ₩2,849 | ₩2,710 | ₩2,749 | -1.90% | 50.6만 |
|---|
| 2026.08.07 | ₩2,842 | ₩2,909 | ₩2,722 | ₩2,802 | -1.41% | 849.4만 |
|---|
| 2026.08.06 | ₩2,588 | ₩2,855 | ₩2,495 | ₩2,815 | +8.76% | 58.1만 |
|---|
| 2026.08.05 | ₩2,642 | ₩2,695 | ₩2,528 | ₩2,562 | -3.03% | 59.4만 |
|---|
| 2026.08.04 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,628 | +2.07% | 47.3만 |
|---|
| 2026.08.03 | ₩2,588 | ₩2,789 | ₩2,531 | ₩2,575 | -0.52% | 56.5만 |
|---|
| 2026.07.31 | ₩2,602 | ₩2,662 | ₩2,468 | ₩2,588 | -0.51% | 70.4만 |
|---|
| 2026.07.30 | ₩2,588 | ₩2,675 | ₩2,582 | ₩2,602 | +0.52% | 42.5만 |
|---|
| 2026.07.29 | ₩2,628 | ₩2,709 | ₩2,528 | ₩2,595 | -1.27% | 44.5만 |
|---|
| 2026.07.28 | ₩2,789 | ₩2,789 | ₩2,548 | ₩2,655 | -4.78% | 32.8만 |
|---|
| 2026.07.27 | ₩2,709 | ₩2,810 | ₩2,682 | ₩2,695 | -0.49% | 36.5만 |
|---|
| 2026.07.24 | ₩2,709 | ₩2,769 | ₩2,628 | ₩2,709 | 0.00% | 101.1만 |
|---|
| 2026.07.23 | ₩2,628 | ₩2,722 | ₩2,588 | ₩2,695 | +2.54% | 42.8만 |
|---|
| 2026.07.22 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,695 | -0.49% | 58만 |
|---|
| 2026.07.21 | ₩2,548 | ₩2,789 | ₩2,548 | ₩2,735 | +7.33% | 72.9만 |
|---|
| 2026.07.20 | ₩2,789 | ₩2,837 | ₩2,548 | ₩2,562 | -8.13% | 48.8만 |
|---|
| 2026.07.17 | ₩2,722 | ₩2,882 | ₩2,649 | ₩2,802 | +2.94% | 76.5만 |
|---|
| 2026.07.16 | ₩2,722 | ₩2,762 | ₩2,535 | ₩2,762 | +1.47% | 79.2만 |
|---|
| 2026.07.15 | ₩2,655 | ₩2,742 | ₩2,562 | ₩2,709 | +2.01% | 67만 |
|---|
| 2026.07.14 | ₩2,669 | ₩2,695 | ₩2,548 | ₩2,669 | 0.00% | 76.7만 |
|---|
| 2026.07.13 | ₩2,775 | ₩2,842 | ₩2,588 | ₩2,628 | -5.29% | 121.7만 |
|---|
| 2026.07.10 | ₩2,775 | ₩2,895 | ₩2,669 | ₩2,835 | +2.16% | 78.1만 |
|---|
| 2026.07.09 | ₩3,109 | ₩3,216 | ₩2,735 | ₩2,749 | -11.59% | 77.7만 |
|---|
| 2026.07.08 | ₩3,149 | ₩3,209 | ₩3,035 | ₩3,109 | -1.27% | 176만 |
|---|
| 2026.07.07 | ₩2,935 | ₩3,202 | ₩2,895 | ₩3,149 | +7.27% | 181.7만 |
|---|
| 2026.07.06 | ₩2,749 | ₩3,029 | ₩2,703 | ₩2,922 | +6.31% | 138.7만 |
|---|
| 2026.07.02 | ₩2,775 | ₩2,835 | ₩2,689 | ₩2,762 | -0.48% | 106.7만 |
|---|
| 2026.07.01 | ₩2,722 | ₩2,815 | ₩2,635 | ₩2,749 | +0.98% | 123.1만 |
|---|
| 2026.06.30 | ₩2,962 | ₩2,962 | ₩2,735 | ₩2,762 | -6.76% | 101.5만 |
|---|
| 2026.06.29 | ₩2,669 | ₩3,009 | ₩2,602 | ₩2,935 | +10.00% | 219만 |
|---|
| 2026.06.26 | ₩2,388 | ₩2,842 | ₩2,355 | ₩2,722 | +13.97% | 1447.2만 |
|---|
| 2026.06.25 | ₩2,415 | ₩2,542 | ₩2,315 | ₩2,388 | -1.10% | 93.7만 |
|---|
| 2026.06.24 | ₩2,335 | ₩2,415 | ₩2,268 | ₩2,388 | +2.29% | 93.3만 |
|---|
| 2026.06.23 | ₩2,135 | ₩2,388 | ₩2,128 | ₩2,348 | +10.00% | 101.5만 |
|---|
| 2026.06.22 | ₩2,055 | ₩2,208 | ₩2,055 | ₩2,175 | +5.84% | 95.9만 |
|---|
| 2026.06.18 | ₩1,921 | ₩2,061 | ₩1,875 | ₩2,041 | +6.25% | 504.9만 |
|---|
| 2026.06.17 | ₩1,828 | ₩1,949 | ₩1,828 | ₩1,935 | +5.84% | 129.4만 |
|---|
| 2026.06.16 | ₩2,121 | ₩2,121 | ₩1,835 | ₩1,841 | -13.21% | 294.7만 |
|---|
| 2026.06.15 | ₩2,124 | ₩2,148 | ₩2,081 | ₩2,108 | -0.75% | 163.8만 |
|---|
| 2026.06.12 | ₩2,028 | ₩2,135 | ₩1,988 | ₩2,108 | +3.95% | 64.3만 |
|---|
| 2026.06.11 | ₩1,908 | ₩2,075 | ₩1,908 | ₩2,028 | +6.29% | 52.9만 |
|---|
| 2026.06.10 | ₩2,041 | ₩2,121 | ₩1,948 | ₩1,948 | -4.58% | 70.8만 |
|---|
| 2026.06.09 | ₩2,108 | ₩2,168 | ₩2,032 | ₩2,068 | -1.90% | 50.2만 |
|---|
| 2026.06.08 | ₩2,095 | ₩2,141 | ₩2,055 | ₩2,095 | 0.00% | 66.4만 |
|---|
| 2026.06.05 | ₩2,108 | ₩2,182 | ₩2,028 | ₩2,055 | -2.53% | 85.8만 |
|---|
| 2026.06.04 | ₩2,215 | ₩2,342 | ₩2,068 | ₩2,081 | -6.02% | 284.4만 |
|---|
| 2026.06.03 | ₩2,362 | ₩2,402 | ₩2,228 | ₩2,228 | -5.65% | 71만 |
|---|
| 2026.06.02 | ₩2,348 | ₩2,435 | ₩2,255 | ₩2,375 | +1.14% | 86만 |
|---|
| 2026.06.01 | ₩2,522 | ₩2,522 | ₩2,388 | ₩2,402 | -4.76% | 101.6만 |
|---|
| 2026.05.29 | ₩2,535 | ₩2,635 | ₩2,522 | ₩2,535 | 0.00% | 70.5만 |
|---|
| 2026.05.28 | ₩2,628 | ₩2,655 | ₩2,522 | ₩2,522 | -4.06% | 113.2만 |
|---|
| 2026.05.27 | ₩2,562 | ₩2,689 | ₩2,482 | ₩2,615 | +2.08% | 423.9만 |
|---|
| 2026.05.26 | ₩2,642 | ₩2,671 | ₩2,528 | ₩2,575 | -2.53% | 209.7만 |
|---|
| 2026.05.22 | ₩2,655 | ₩2,689 | ₩2,595 | ₩2,642 | -0.50% | 116.8만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,689 | ₩2,628 | ₩2,655 | 0.00% | 53.1만 |
|---|
| 2026.05.20 | ₩2,615 | ₩2,669 | ₩2,568 | ₩2,655 | +1.53% | 43.9만 |
|---|
| 2026.05.19 | ₩2,642 | ₩2,655 | ₩2,508 | ₩2,615 | -1.01% | 62.9만 |
|---|
| 2026.05.18 | ₩2,722 | ₩2,762 | ₩2,602 | ₩2,669 | -1.96% | 82.7만 |
|---|
| 2026.05.15 | ₩2,669 | ₩2,755 | ₩2,575 | ₩2,709 | +1.50% | 46.8만 |
|---|
| 2026.05.14 | ₩2,722 | ₩2,789 | ₩2,628 | ₩2,722 | 0.00% | 40.6만 |
|---|
| 2026.05.13 | ₩2,722 | ₩2,802 | ₩2,602 | ₩2,709 | -0.49% | 56.5만 |
|---|
| 2026.05.12 | ₩2,775 | ₩2,915 | ₩2,682 | ₩2,709 | -2.40% | 59.6만 |
|---|
| 2026.05.11 | ₩2,749 | ₩2,842 | ₩2,682 | ₩2,775 | +0.97% | 89.2만 |
|---|
| 2026.05.08 | ₩2,522 | ₩2,809 | ₩2,348 | ₩2,775 | +10.05% | 99.9만 |
|---|
| 2026.05.07 | ₩2,789 | ₩2,802 | ₩2,475 | ₩2,495 | -10.53% | 65.2만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,789 | ₩2,548 | ₩2,789 | +9.42% | 69.1만 |
|---|
| 2026.05.05 | ₩2,548 | ₩2,642 | ₩2,475 | ₩2,575 | +1.05% | 67.3만 |
|---|
| 2026.05.04 | ₩2,295 | ₩2,548 | ₩2,282 | ₩2,508 | +9.30% | 70.9만 |
|---|
| 2026.05.01 | ₩2,282 | ₩2,548 | ₩2,248 | ₩2,255 | -1.17% | 124.1만 |
|---|
| 2026.04.30 | ₩2,121 | ₩2,282 | ₩2,121 | ₩2,268 | +6.92% | 56.7만 |
|---|
| 2026.04.29 | ₩2,188 | ₩2,228 | ₩2,088 | ₩2,108 | -3.66% | 39.4만 |
|---|
| 2026.04.28 | ₩2,121 | ₩2,208 | ₩2,068 | ₩2,188 | +3.14% | 76.8만 |
|---|
| 2026.04.27 | ₩2,228 | ₩2,272 | ₩2,061 | ₩2,121 | -4.79% | 122.9만 |
|---|
| 2026.04.24 | ₩2,135 | ₩2,228 | ₩2,015 | ₩2,228 | +4.37% | 85.9만 |
|---|
| 2026.04.23 | ₩2,282 | ₩2,282 | ₩2,075 | ₩2,121 | -7.02% | 129.9만 |
|---|
| 2026.04.22 | ₩2,322 | ₩2,342 | ₩2,228 | ₩2,268 | -2.30% | 242.5만 |
|---|
| 2026.04.21 | ₩2,362 | ₩2,362 | ₩2,242 | ₩2,268 | -3.95% | 114.4만 |
|---|
| 2026.04.20 | ₩2,228 | ₩2,402 | ₩2,202 | ₩2,335 | +4.79% | 224.2만 |
|---|
| 2026.04.17 | ₩2,208 | ₩2,335 | ₩2,202 | ₩2,228 | +0.91% | 183.5만 |
|---|
| 2026.04.16 | ₩2,255 | ₩2,262 | ₩2,208 | ₩2,242 | -0.59% | 51.1만 |
|---|
| 2026.04.15 | ₩2,162 | ₩2,268 | ₩2,141 | ₩2,242 | +3.70% | 113.8만 |
|---|
| 2026.04.14 | ₩2,335 | ₩2,428 | ₩2,148 | ₩2,155 | -7.71% | 66.1만 |
|---|
| 2026.04.13 | ₩2,242 | ₩2,548 | ₩2,228 | ₩2,335 | +4.17% | 135.3만 |
|---|
| 2026.04.10 | ₩2,242 | ₩2,362 | ₩2,135 | ₩2,268 | +1.19% | 259.7만 |
|---|
| 2026.04.09 | ₩2,548 | ₩2,575 | ₩2,202 | ₩2,268 | -10.99% | 335.5만 |
|---|
| 2026.04.08 | ₩2,495 | ₩2,588 | ₩2,415 | ₩2,528 | +1.34% | 44.2만 |
|---|
| 2026.04.07 | ₩2,588 | ₩2,628 | ₩2,348 | ₩2,442 | -5.67% | 115.9만 |
|---|
| 2026.04.06 | ₩2,642 | ₩2,682 | ₩2,588 | ₩2,615 | -1.01% | 67.5만 |
|---|
| 2026.04.02 | ₩2,588 | ₩2,729 | ₩2,588 | ₩2,628 | +1.55% | 41.5만 |
|---|
| 2026.04.01 | ₩2,722 | ₩2,735 | ₩2,622 | ₩2,642 | -2.94% | 38만 |
|---|
| 2026.03.31 | ₩2,575 | ₩2,729 | ₩2,575 | ₩2,675 | +3.89% | 38.5만 |
|---|
| 2026.03.30 | ₩2,722 | ₩2,722 | ₩2,408 | ₩2,548 | -6.37% | 76.8만 |
|---|
| 2026.03.27 | ₩2,709 | ₩2,729 | ₩2,655 | ₩2,722 | +0.49% | 27.7만 |
|---|
| 2026.03.26 | ₩2,709 | ₩2,789 | ₩2,628 | ₩2,722 | +0.49% | 43.6만 |
|---|
| 2026.03.25 | ₩2,709 | ₩2,935 | ₩2,602 | ₩2,722 | +0.49% | 120.8만 |
|---|
| 2026.03.24 | ₩2,895 | ₩2,975 | ₩2,695 | ₩2,722 | -5.99% | 116.3만 |
|---|
| 2026.03.23 | ₩2,882 | ₩2,949 | ₩2,762 | ₩2,935 | +1.85% | 91.4만 |
|---|
| 2026.03.20 | ₩2,922 | ₩3,022 | ₩2,842 | ₩2,909 | -0.46% | 126.9만 |
|---|
| 2026.03.19 | ₩2,895 | ₩3,029 | ₩2,722 | ₩2,922 | +0.92% | 124.5만 |
|---|
| 2026.03.18 | ₩2,895 | ₩2,909 | ₩2,775 | ₩2,869 | -0.92% | 80만 |
|---|
| 2026.03.17 | ₩2,735 | ₩2,989 | ₩2,735 | ₩2,895 | +5.85% | 43.6만 |
|---|
| 2026.03.16 | ₩2,669 | ₩2,895 | ₩2,618 | ₩2,775 | +4.00% | 42.4만 |
|---|
| 2026.03.13 | ₩2,722 | ₩2,722 | ₩2,615 | ₩2,642 | -2.94% | 37.2만 |
|---|
| 2026.03.12 | ₩2,855 | ₩2,855 | ₩2,655 | ₩2,695 | -5.61% | 29.6만 |
|---|
| 2026.03.11 | ₩2,735 | ₩2,869 | ₩2,715 | ₩2,869 | +4.88% | 33.5만 |
|---|
| 2026.03.10 | ₩2,909 | ₩3,069 | ₩2,699 | ₩2,722 | -6.42% | 44.6만 |
|---|
| 2026.03.09 | ₩2,949 | ₩3,015 | ₩2,682 | ₩2,842 | -3.62% | 64.7만 |
|---|
| 2026.03.06 | ₩2,882 | ₩3,146 | ₩2,842 | ₩2,949 | +2.31% | 122.4만 |
|---|
| 2026.03.05 | ₩2,935 | ₩3,015 | ₩2,815 | ₩2,842 | -3.18% | 34만 |
|---|
| 2026.03.04 | ₩2,762 | ₩3,002 | ₩2,722 | ₩2,922 | +5.80% | 42.3만 |
|---|
| 2026.03.03 | ₩2,722 | ₩2,982 | ₩2,695 | ₩2,762 | +1.47% | 50.2만 |
|---|
| 2026.03.02 | ₩2,695 | ₩3,055 | ₩2,695 | ₩2,829 | +4.95% | 65.8만 |
|---|
| 2026.02.27 | ₩2,855 | ₩2,949 | ₩2,682 | ₩2,815 | -1.40% | 102.3만 |
|---|
| 2026.02.26 | ₩3,229 | ₩3,296 | ₩2,989 | ₩3,136 | -2.89% | 229만 |
|---|
| 2026.02.25 | ₩3,362 | ₩3,482 | ₩3,189 | ₩3,229 | -3.97% | 78.7만 |
|---|
| 2026.02.24 | ₩3,216 | ₩3,536 | ₩3,162 | ₩3,269 | +1.66% | 36.5만 |
|---|
| 2026.02.23 | ₩3,242 | ₩3,376 | ₩3,149 | ₩3,229 | -0.41% | 25.2만 |
|---|
| 2026.02.20 | ₩3,456 | ₩3,469 | ₩3,176 | ₩3,269 | -5.41% | 49.8만 |
|---|
| 2026.02.19 | ₩3,109 | ₩3,549 | ₩2,935 | ₩3,469 | +11.59% | 329.7만 |
|---|
| 2026.02.18 | ₩3,029 | ₩3,162 | ₩2,949 | ₩3,095 | +2.20% | 24.5만 |
|---|
| 2026.02.17 | ₩2,869 | ₩3,129 | ₩2,829 | ₩3,029 | +5.58% | 44.7만 |
|---|
| 2026.02.13 | ₩3,229 | ₩3,336 | ₩2,942 | ₩2,949 | -8.68% | 49.1만 |
|---|
| 2026.02.12 | ₩3,269 | ₩3,496 | ₩2,975 | ₩3,209 | -1.84% | 69.9만 |
|---|
| 2026.02.11 | ₩3,416 | ₩3,469 | ₩3,082 | ₩3,309 | -3.12% | 80.9만 |
|---|
| 2026.02.10 | ₩3,095 | ₩3,469 | ₩2,909 | ₩3,402 | +9.91% | 168.9만 |
|---|
| 2026.02.09 | ₩2,775 | ₩3,229 | ₩2,643 | ₩3,122 | +12.50% | 118.4만 |
|---|
| 2026.02.06 | ₩2,882 | ₩3,002 | ₩2,655 | ₩2,735 | -5.09% | 70.7만 |
|---|
| 2026.02.05 | ₩2,802 | ₩3,216 | ₩2,628 | ₩2,749 | -1.90% | 249.7만 |
|---|
| 2026.02.04 | ₩2,508 | ₩2,895 | ₩2,508 | ₩2,682 | +6.91% | 136.6만 |
|---|
| 2026.02.03 | ₩2,268 | ₩2,669 | ₩2,215 | ₩2,495 | +10.00% | 133.3만 |
|---|
| 2026.02.02 | ₩2,215 | ₩2,415 | ₩2,202 | ₩2,242 | +1.20% | 25.1만 |
|---|
| 2026.01.30 | ₩2,435 | ₩2,575 | ₩2,175 | ₩2,322 | -4.66% | 223.8만 |
|---|
| 2026.01.29 | ₩1,815 | ₩2,202 | ₩1,815 | ₩2,095 | +15.44% | 55.1만 |
|---|
| 2026.01.28 | ₩2,015 | ₩2,015 | ₩1,821 | ₩1,828 | -9.27% | 11.1만 |
|---|
| 2026.01.27 | ₩1,935 | ₩2,081 | ₩1,908 | ₩2,001 | +3.45% | 13만 |
|---|
| 2026.01.26 | ₩1,895 | ₩1,988 | ₩1,855 | ₩1,975 | +4.23% | 10.4만 |
|---|
| 2026.01.23 | ₩1,975 | ₩1,988 | ₩1,868 | ₩1,868 | -5.41% | 8.6만 |
|---|
| 2026.01.22 | ₩1,975 | ₩2,016 | ₩1,921 | ₩1,961 | -0.68% | 25.3만 |
|---|
| 2026.01.21 | ₩1,761 | ₩1,975 | ₩1,759 | ₩1,961 | +11.36% | 25.4만 |
|---|
| 2026.01.20 | ₩1,548 | ₩1,815 | ₩1,548 | ₩1,761 | +13.79% | 28만 |
|---|
| 2026.01.16 | ₩1,628 | ₩1,695 | ₩1,548 | ₩1,561 | -4.10% | 20.5만 |
|---|
| 2026.01.15 | ₩1,775 | ₩1,868 | ₩1,608 | ₩1,614 | -9.02% | 24.2만 |
|---|
| 2026.01.14 | ₩2,001 | ₩2,001 | ₩1,755 | ₩1,775 | -11.33% | 28.2만 |
|---|
| 2026.01.13 | ₩1,948 | ₩2,081 | ₩1,921 | ₩1,988 | +2.05% | 19.8만 |
|---|
| 2026.01.12 | ₩1,881 | ₩1,988 | ₩1,828 | ₩1,921 | +2.13% | 24.3만 |
|---|
| 2026.01.09 | ₩1,695 | ₩1,868 | ₩1,661 | ₩1,801 | +6.30% | 27.7만 |
|---|
| 2026.01.08 | ₩1,574 | ₩1,788 | ₩1,574 | ₩1,654 | +5.08% | 31.3만 |
|---|
| 2026.01.07 | ₩1,454 | ₩1,628 | ₩1,441 | ₩1,574 | +8.26% | 16.5만 |
|---|
| 2026.01.06 | ₩1,481 | ₩1,561 | ₩1,428 | ₩1,441 | -2.70% | 22만 |
|---|
| 2026.01.05 | ₩1,548 | ₩1,580 | ₩1,446 | ₩1,494 | -3.45% | 69만 |
|---|
| 2026.01.02 | ₩1,508 | ₩1,541 | ₩1,454 | ₩1,534 | +1.77% | 12.2만 |
|---|
| 2025.12.31 | ₩1,574 | ₩1,581 | ₩1,508 | ₩1,508 | -4.24% | 28.2만 |
|---|
| 2025.12.30 | ₩1,668 | ₩1,695 | ₩1,588 | ₩1,588 | -4.80% | 18.1만 |
|---|
| 2025.12.29 | ₩1,801 | ₩1,801 | ₩1,681 | ₩1,681 | -6.67% | 9.7만 |
|---|
| 2025.12.26 | ₩1,801 | ₩1,828 | ₩1,695 | ₩1,775 | -1.48% | 7.5만 |
|---|
| 2025.12.24 | ₩1,895 | ₩1,895 | ₩1,788 | ₩1,815 | -4.23% | 7만 |
|---|
| 2025.12.23 | ₩1,975 | ₩1,975 | ₩1,855 | ₩1,868 | -5.41% | 4.4만 |
|---|
| 2025.12.22 | ₩1,988 | ₩2,041 | ₩1,935 | ₩1,988 | 0.00% | 10.1만 |
|---|
| 2025.12.19 | ₩1,921 | ₩2,001 | ₩1,921 | ₩1,935 | +0.69% | 13.2만 |
|---|
| 2025.12.18 | ₩1,975 | ₩2,081 | ₩1,868 | ₩1,881 | -4.73% | 29.1만 |
|---|
| 2025.12.17 | ₩1,921 | ₩2,015 | ₩1,855 | ₩1,935 | +0.69% | 22.1만 |
|---|
| 2025.12.16 | ₩1,841 | ₩2,001 | ₩1,828 | ₩1,908 | +3.62% | 12.9만 |
|---|
| 2025.12.15 | ₩1,948 | ₩2,001 | ₩1,868 | ₩1,868 | -4.11% | 22.2만 |
|---|
| 2025.12.12 | ₩2,015 | ₩2,057 | ₩1,949 | ₩1,961 | -2.65% | 9.7만 |
|---|
| 2025.12.11 | ₩2,055 | ₩2,068 | ₩2,001 | ₩2,028 | -1.30% | 8.6만 |
|---|
| 2025.12.10 | ₩1,975 | ₩2,095 | ₩1,929 | ₩2,055 | +4.05% | 21.4만 |
|---|
| 2025.12.09 | ₩1,935 | ₩2,028 | ₩1,881 | ₩1,961 | +1.38% | 16.7만 |
|---|
| 2025.12.08 | ₩2,055 | ₩2,135 | ₩1,868 | ₩1,921 | -6.49% | 41.1만 |
|---|
| 2025.12.05 | ₩1,828 | ₩1,975 | ₩1,828 | ₩1,895 | +3.65% | 26.6만 |
|---|
| 2025.12.04 | ₩1,775 | ₩1,861 | ₩1,735 | ₩1,828 | +3.01% | 14.8만 |
|---|
| 2025.12.03 | ₩1,695 | ₩1,775 | ₩1,601 | ₩1,761 | +3.94% | 34.6만 |
|---|
| 2025.12.02 | ₩1,761 | ₩1,801 | ₩1,601 | ₩1,601 | -9.09% | 22.4만 |
|---|
| 2025.12.01 | ₩1,775 | ₩1,876 | ₩1,735 | ₩1,761 | -0.75% | 19.4만 |
|---|
| 2025.11.28 | ₩1,841 | ₩1,901 | ₩1,801 | ₩1,828 | -0.72% | 4.3만 |
|---|
| 2025.11.26 | ₩1,935 | ₩1,961 | ₩1,801 | ₩1,841 | -4.83% | 14.4만 |
|---|
| 2025.11.25 | ₩2,028 | ₩2,055 | ₩1,928 | ₩1,935 | -4.61% | 8.6만 |
|---|
| 2025.11.24 | ₩1,908 | ₩2,075 | ₩1,908 | ₩2,015 | +5.59% | 16.7만 |
|---|
| 2025.11.21 | ₩1,801 | ₩1,935 | ₩1,721 | ₩1,908 | +5.93% | 17.8만 |
|---|
| 2025.11.20 | ₩2,015 | ₩2,081 | ₩1,815 | ₩1,815 | -9.93% | 16.8만 |
|---|
| 2025.11.19 | ₩2,202 | ₩2,215 | ₩1,961 | ₩1,961 | -10.91% | 28.7만 |
|---|
| 2025.11.18 | ₩2,068 | ₩2,175 | ₩2,041 | ₩2,175 | +5.16% | 32.8만 |
|---|
| 2025.11.17 | ₩1,855 | ₩2,202 | ₩1,815 | ₩2,081 | +12.23% | 73.9만 |
|---|
| 2025.11.14 | ₩1,601 | ₩1,961 | ₩1,572 | ₩1,841 | +15.00% | 82.6만 |
|---|
| 2025.11.13 | ₩1,695 | ₩1,801 | ₩1,588 | ₩1,628 | -3.94% | 40.1만 |
|---|
| 2025.11.12 | ₩1,735 | ₩1,761 | ₩1,630 | ₩1,708 | -1.54% | 15.6만 |
|---|
| 2025.11.11 | ₩1,695 | ₩1,801 | ₩1,574 | ₩1,748 | +3.15% | 35.1만 |
|---|
| 2025.11.10 | ₩1,695 | ₩1,801 | ₩1,665 | ₩1,695 | 0.00% | 25.5만 |
|---|
| 2025.11.07 | ₩1,614 | ₩1,881 | ₩1,401 | ₩1,841 | +14.05% | 75.8만 |
|---|
| 2025.11.06 | ₩1,681 | ₩1,821 | ₩1,508 | ₩1,574 | -6.35% | 82.5만 |
|---|
| 2025.11.05 | ₩2,001 | ₩2,037 | ₩1,668 | ₩1,681 | -16.00% | 54.7만 |
|---|
| 2025.11.04 | ₩2,028 | ₩2,135 | ₩1,948 | ₩1,948 | -3.95% | 30.3만 |
|---|
| 2025.11.03 | ₩2,095 | ₩2,188 | ₩2,055 | ₩2,095 | 0.00% | 16.6만 |
|---|
| 2025.10.31 | ₩2,028 | ₩2,068 | ₩1,988 | ₩2,055 | +1.32% | 10만 |
|---|
| 2025.10.30 | ₩2,095 | ₩2,148 | ₩2,028 | ₩2,068 | -1.27% | 12.3만 |
|---|
| 2025.10.29 | ₩2,055 | ₩2,148 | ₩2,019 | ₩2,121 | +3.25% | 19.8만 |
|---|
| 2025.10.28 | ₩2,215 | ₩2,242 | ₩2,041 | ₩2,055 | -7.23% | 25.4만 |
|---|
| 2025.10.27 | ₩2,335 | ₩2,362 | ₩2,162 | ₩2,268 | -2.86% | 41만 |
|---|
| 2025.10.24 | ₩2,402 | ₩2,535 | ₩2,282 | ₩2,335 | -2.78% | 44.4만 |
|---|
| 2025.10.23 | ₩2,202 | ₩2,455 | ₩2,175 | ₩2,335 | +6.06% | 66만 |
|---|
| 2025.10.22 | ₩2,148 | ₩2,188 | ₩2,081 | ₩2,148 | 0.00% | 21.8만 |
|---|
| 2025.10.21 | ₩2,308 | ₩2,375 | ₩2,135 | ₩2,188 | -5.20% | 45.3만 |
|---|
| 2025.10.20 | ₩2,068 | ₩2,222 | ₩2,061 | ₩2,202 | +6.45% | 41.3만 |
|---|
| 2025.10.17 | ₩2,175 | ₩2,175 | ₩2,001 | ₩2,001 | -7.98% | 35.4만 |
|---|
| 2025.10.16 | ₩2,215 | ₩2,282 | ₩2,108 | ₩2,202 | -0.60% | 49.9만 |
|---|
| 2025.10.15 | ₩2,308 | ₩2,375 | ₩2,215 | ₩2,215 | -4.05% | 44.6만 |
|---|
| 2025.10.14 | ₩2,375 | ₩2,388 | ₩2,208 | ₩2,268 | -4.49% | 52.6만 |
|---|
| 2025.10.13 | ₩2,268 | ₩2,535 | ₩2,068 | ₩2,468 | +8.82% | 75.1만 |
|---|
| 2025.10.10 | ₩2,588 | ₩2,588 | ₩2,148 | ₩2,188 | -15.46% | 83.6만 |
|---|