시장 데이터를 불러오는 중
전체 종목
알리안나 과거 주가
AleAnna, Inc. - Class A Common Stock · ANNA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AleAnna, Inc. - Class A Common Stock · ANNA · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,390 | ₩3,484 | ₩3,323 | ₩3,444 | +1.58% | 7.1만 |
| 2026.10.08 | ₩3,578 | ₩3,578 | ₩3,377 | ₩3,417 | -4.49% | 25.2만 |
| 2026.10.07 | ₩3,725 | ₩3,725 | ₩3,417 | ₩3,551 | -4.68% | 18.4만 |
| 2026.10.06 | ₩3,631 | ₩3,719 | ₩3,524 | ₩3,658 | +0.74% | 12.8만 |
| 2026.10.05 | ₩3,538 | ₩3,645 | ₩3,484 | ₩3,605 | +1.89% | 12.3만 |
| 2026.10.02 | ₩3,511 | ₩3,645 | ₩3,484 | ₩3,578 | +1.91% | 10.2만 |
| 2026.10.01 | ₩3,591 | ₩3,658 | ₩3,511 | ₩3,538 | -1.49% | 8.4만 |
| 2026.09.30 | ₩3,524 | ₩3,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,531 |
| +0.19% |
| 7.8만 |
| 2026.09.29 | ₩3,444 | ₩3,564 | ₩3,404 | ₩3,484 | +1.17% | 6.8만 |
|---|
| 2026.09.28 | ₩3,672 | ₩3,739 | ₩3,430 | ₩3,484 | -5.11% | 13.6만 |
|---|
| 2026.09.25 | ₩3,658 | ₩3,698 | ₩3,564 | ₩3,631 | -0.73% | 12.8만 |
|---|
| 2026.09.24 | ₩3,685 | ₩3,819 | ₩3,658 | ₩3,698 | +0.36% | 17.1만 |
|---|
| 2026.09.23 | ₩3,752 | ₩3,792 | ₩3,625 | ₩3,685 | -1.79% | 21.6만 |
|---|
| 2026.09.22 | ₩3,859 | ₩3,899 | ₩3,658 | ₩3,672 | -4.86% | 20.2만 |
|---|
| 2026.09.21 | ₩4,301 | ₩4,301 | ₩3,866 | ₩3,899 | -9.35% | 31.8만 |
|---|
| 2026.09.18 | ₩4,154 | ₩4,462 | ₩4,127 | ₩4,382 | +5.48% | 28.8만 |
|---|
| 2026.09.17 | ₩4,208 | ₩4,261 | ₩4,033 | ₩4,181 | -0.64% | 21.2만 |
|---|
| 2026.09.16 | ₩4,476 | ₩4,476 | ₩4,194 | ₩4,221 | -5.69% | 26.7만 |
|---|
| 2026.09.15 | ₩4,583 | ₩4,663 | ₩4,476 | ₩4,543 | -0.88% | 18.9만 |
|---|
| 2026.09.14 | ₩4,703 | ₩4,811 | ₩4,476 | ₩4,543 | -3.42% | 39.5만 |
|---|
| 2026.09.11 | ₩4,556 | ₩4,703 | ₩4,435 | ₩4,690 | +2.94% | 40.9만 |
|---|
| 2026.09.10 | ₩4,616 | ₩4,770 | ₩4,543 | ₩4,650 | +0.73% | 56.2만 |
|---|
| 2026.09.09 | ₩4,301 | ₩4,610 | ₩4,301 | ₩4,402 | +2.34% | 48.1만 |
|---|
| 2026.09.08 | ₩4,060 | ₩4,348 | ₩4,060 | ₩4,234 | +4.29% | 31.4만 |
|---|
| 2026.09.04 | ₩4,154 | ₩4,261 | ₩3,953 | ₩4,020 | -3.23% | 18.5만 |
|---|
| 2026.09.03 | ₩4,154 | ₩4,449 | ₩3,966 | ₩4,167 | +0.32% | 86.6만 |
|---|
| 2026.09.02 | ₩4,221 | ₩4,340 | ₩4,033 | ₩4,127 | -2.22% | 20.3만 |
|---|
| 2026.09.01 | ₩3,953 | ₩4,221 | ₩3,899 | ₩4,208 | +6.44% | 29.8만 |
|---|
| 2026.08.31 | ₩3,779 | ₩3,953 | ₩3,739 | ₩3,926 | +3.90% | 18.5만 |
|---|
| 2026.08.28 | ₩3,739 | ₩3,783 | ₩3,645 | ₩3,698 | -1.08% | 7.4만 |
|---|
| 2026.08.27 | ₩3,732 | ₩3,819 | ₩3,591 | ₩3,739 | +0.18% | 13.6만 |
|---|
| 2026.08.26 | ₩3,672 | ₩3,819 | ₩3,585 | ₩3,685 | +0.36% | 18.8만 |
|---|
| 2026.08.25 | ₩3,564 | ₩3,660 | ₩3,564 | ₩3,618 | +1.50% | 4.9만 |
|---|
| 2026.08.24 | ₩3,819 | ₩3,846 | ₩3,551 | ₩3,564 | -6.67% | 9.5만 |
|---|
| 2026.08.21 | ₩3,926 | ₩3,993 | ₩3,712 | ₩3,806 | -3.07% | 13.6만 |
|---|
| 2026.08.20 | ₩3,846 | ₩3,859 | ₩3,752 | ₩3,819 | -0.70% | 8.5만 |
|---|
| 2026.08.19 | ₩3,712 | ₩3,819 | ₩3,658 | ₩3,806 | +2.53% | 14.5만 |
|---|
| 2026.08.18 | ₩3,739 | ₩3,752 | ₩3,593 | ₩3,685 | -1.43% | 7.6만 |
|---|
| 2026.08.17 | ₩3,725 | ₩3,776 | ₩3,631 | ₩3,658 | -1.80% | 22.9만 |
|---|
| 2026.08.14 | ₩3,457 | ₩3,698 | ₩3,363 | ₩3,685 | +6.59% | 30.7만 |
|---|
| 2026.08.13 | ₩3,363 | ₩3,457 | ₩3,283 | ₩3,350 | -0.40% | 12.7만 |
|---|
| 2026.08.12 | ₩3,310 | ₩3,524 | ₩3,243 | ₩3,457 | +4.45% | 33.3만 |
|---|
| 2026.08.11 | ₩3,417 | ₩3,511 | ₩3,216 | ₩3,270 | -4.31% | 22.8만 |
|---|
| 2026.08.10 | ₩3,457 | ₩3,551 | ₩3,296 | ₩3,377 | -2.33% | 32.5만 |
|---|
| 2026.08.07 | ₩3,377 | ₩3,524 | ₩3,337 | ₩3,444 | +1.98% | 14.8만 |
|---|
| 2026.08.06 | ₩3,350 | ₩3,551 | ₩3,296 | ₩3,404 | +1.60% | 20.3만 |
|---|
| 2026.08.05 | ₩3,350 | ₩3,363 | ₩3,221 | ₩3,270 | -2.40% | 13.5만 |
|---|
| 2026.08.04 | ₩3,698 | ₩3,712 | ₩3,256 | ₩3,310 | -10.51% | 47.7만 |
|---|
| 2026.08.03 | ₩3,792 | ₩3,886 | ₩3,658 | ₩3,765 | -0.71% | 18.2만 |
|---|
| 2026.07.31 | ₩3,739 | ₩3,913 | ₩3,685 | ₩3,765 | +0.72% | 18.8만 |
|---|
| 2026.07.30 | ₩3,752 | ₩3,832 | ₩3,618 | ₩3,752 | 0.00% | 17.9만 |
|---|
| 2026.07.29 | ₩3,859 | ₩4,074 | ₩3,725 | ₩3,806 | -1.39% | 23.8만 |
|---|
| 2026.07.28 | ₩4,060 | ₩4,060 | ₩3,765 | ₩3,806 | -6.27% | 17.9만 |
|---|
| 2026.07.27 | ₩4,080 | ₩4,248 | ₩3,752 | ₩4,100 | +0.49% | 28.2만 |
|---|
| 2026.07.24 | ₩4,569 | ₩4,744 | ₩4,422 | ₩4,462 | -2.35% | 14.6만 |
|---|
| 2026.07.23 | ₩5,132 | ₩5,226 | ₩4,502 | ₩4,610 | -10.18% | 45.5만 |
|---|
| 2026.07.22 | ₩4,945 | ₩5,226 | ₩4,791 | ₩4,958 | +0.27% | 38.3만 |
|---|
| 2026.07.21 | ₩4,784 | ₩4,931 | ₩4,690 | ₩4,851 | +1.40% | 16.9만 |
|---|
| 2026.07.20 | ₩4,677 | ₩4,958 | ₩4,489 | ₩4,824 | +3.15% | 39.9만 |
|---|
| 2026.07.17 | ₩4,529 | ₩4,744 | ₩4,355 | ₩4,610 | +1.78% | 26.3만 |
|---|
| 2026.07.16 | ₩4,315 | ₩4,851 | ₩4,288 | ₩4,529 | +4.97% | 43.4만 |
|---|
| 2026.07.15 | ₩4,422 | ₩4,508 | ₩4,114 | ₩4,328 | -2.12% | 17.2만 |
|---|
| 2026.07.14 | ₩4,529 | ₩4,603 | ₩4,288 | ₩4,502 | -0.59% | 17.7만 |
|---|
| 2026.07.13 | ₩4,368 | ₩4,690 | ₩4,169 | ₩4,583 | +4.91% | 46.4만 |
|---|
| 2026.07.10 | ₩4,033 | ₩4,394 | ₩3,980 | ₩4,261 | +5.65% | 41.6만 |
|---|
| 2026.07.09 | ₩3,792 | ₩4,074 | ₩3,591 | ₩3,993 | +5.30% | 49.3만 |
|---|
| 2026.07.08 | ₩3,806 | ₩4,007 | ₩3,618 | ₩3,685 | -3.17% | 131.2만 |
|---|
| 2026.07.07 | ₩3,752 | ₩3,886 | ₩3,551 | ₩3,645 | -2.86% | 59만 |
|---|
| 2026.07.06 | ₩3,685 | ₩3,725 | ₩3,605 | ₩3,672 | -0.36% | 3.5만 |
|---|
| 2026.07.02 | ₩3,819 | ₩3,873 | ₩3,511 | ₩3,631 | -4.91% | 11.6만 |
|---|
| 2026.07.01 | ₩3,832 | ₩3,953 | ₩3,752 | ₩3,806 | -0.70% | 6.5만 |
|---|
| 2026.06.30 | ₩3,846 | ₩3,980 | ₩3,645 | ₩3,886 | +1.05% | 18.4만 |
|---|
| 2026.06.29 | ₩3,806 | ₩3,926 | ₩3,739 | ₩3,832 | +0.70% | 11.1만 |
|---|
| 2026.06.26 | ₩3,605 | ₩3,873 | ₩3,605 | ₩3,806 | +5.58% | 10.6만 |
|---|
| 2026.06.25 | ₩3,551 | ₩3,779 | ₩3,484 | ₩3,739 | +5.28% | 20.6만 |
|---|
| 2026.06.24 | ₩3,806 | ₩3,940 | ₩3,457 | ₩3,524 | -7.39% | 26.7만 |
|---|
| 2026.06.23 | ₩3,846 | ₩3,926 | ₩3,806 | ₩3,846 | 0.00% | 5.8만 |
|---|
| 2026.06.22 | ₩3,940 | ₩4,087 | ₩3,698 | ₩3,926 | -0.34% | 19.7만 |
|---|
| 2026.06.18 | ₩4,033 | ₩4,094 | ₩3,899 | ₩3,926 | -2.66% | 18.3만 |
|---|
| 2026.06.17 | ₩4,033 | ₩4,218 | ₩4,003 | ₩4,154 | +2.99% | 15.5만 |
|---|
| 2026.06.16 | ₩3,953 | ₩4,167 | ₩3,886 | ₩4,074 | +3.05% | 23.6만 |
|---|
| 2026.06.15 | ₩4,047 | ₩4,181 | ₩3,953 | ₩3,966 | -1.99% | 29.1만 |
|---|
| 2026.06.12 | ₩4,435 | ₩4,489 | ₩4,141 | ₩4,288 | -3.32% | 27.5만 |
|---|
| 2026.06.11 | ₩4,636 | ₩4,872 | ₩4,288 | ₩4,529 | -2.31% | 70.6만 |
|---|
| 2026.06.10 | ₩4,288 | ₩4,878 | ₩4,255 | ₩4,784 | +11.56% | 111만 |
|---|
| 2026.06.09 | ₩4,087 | ₩4,288 | ₩3,886 | ₩4,167 | +1.97% | 46만 |
|---|
| 2026.06.08 | ₩4,047 | ₩4,248 | ₩3,966 | ₩4,087 | +0.99% | 22.8만 |
|---|
| 2026.06.05 | ₩4,275 | ₩4,328 | ₩4,033 | ₩4,074 | -4.70% | 20.9만 |
|---|
| 2026.06.04 | ₩4,449 | ₩4,449 | ₩4,234 | ₩4,315 | -3.01% | 16.5만 |
|---|
| 2026.06.03 | ₩4,422 | ₩4,502 | ₩4,154 | ₩4,489 | +1.52% | 30.9만 |
|---|
| 2026.06.02 | ₩4,489 | ₩4,583 | ₩4,248 | ₩4,355 | -2.99% | 36.6만 |
|---|
| 2026.06.01 | ₩4,261 | ₩4,717 | ₩4,167 | ₩4,462 | +4.72% | 72.5만 |
|---|
| 2026.05.29 | ₩4,167 | ₩4,275 | ₩3,940 | ₩4,047 | -2.89% | 50.8만 |
|---|
| 2026.05.28 | ₩4,074 | ₩4,623 | ₩4,074 | ₩4,275 | +4.93% | 107.6만 |
|---|
| 2026.05.27 | ₩4,007 | ₩4,074 | ₩3,846 | ₩4,033 | +0.67% | 28.2만 |
|---|
| 2026.05.26 | ₩4,154 | ₩4,301 | ₩4,020 | ₩4,020 | -3.23% | 42.3만 |
|---|
| 2026.05.22 | ₩4,047 | ₩4,382 | ₩4,047 | ₩4,301 | +6.29% | 30.7만 |
|---|
| 2026.05.21 | ₩4,583 | ₩4,650 | ₩3,966 | ₩4,047 | -11.70% | 56.5만 |
|---|
| 2026.05.20 | ₩4,650 | ₩4,864 | ₩4,368 | ₩4,422 | -4.90% | 28.5만 |
|---|
| 2026.05.19 | ₩4,824 | ₩4,824 | ₩4,449 | ₩4,677 | -3.06% | 25.3만 |
|---|
| 2026.05.18 | ₩4,636 | ₩5,038 | ₩4,316 | ₩4,811 | +3.76% | 38.6만 |
|---|
| 2026.05.15 | ₩4,945 | ₩5,159 | ₩4,571 | ₩4,596 | -7.05% | 48.5만 |
|---|
| 2026.05.14 | ₩5,012 | ₩5,025 | ₩4,824 | ₩4,945 | -1.34% | 34.6만 |
|---|
| 2026.05.13 | ₩4,824 | ₩5,280 | ₩4,762 | ₩5,119 | +6.11% | 46.6만 |
|---|
| 2026.05.12 | ₩4,355 | ₩4,958 | ₩4,288 | ₩4,891 | +12.31% | 91.4만 |
|---|
| 2026.05.11 | ₩4,315 | ₩4,529 | ₩4,315 | ₩4,342 | +0.62% | 40.4만 |
|---|
| 2026.05.08 | ₩4,154 | ₩4,422 | ₩4,027 | ₩4,315 | +3.87% | 75.8만 |
|---|
| 2026.05.07 | ₩4,167 | ₩4,301 | ₩3,966 | ₩4,208 | +0.96% | 106만 |
|---|
| 2026.05.06 | ₩4,288 | ₩4,489 | ₩4,100 | ₩4,167 | -2.81% | 52.3만 |
|---|
| 2026.05.05 | ₩4,958 | ₩4,958 | ₩4,556 | ₩4,556 | -8.11% | 55.3만 |
|---|
| 2026.05.04 | ₩4,730 | ₩5,079 | ₩4,569 | ₩4,998 | +5.67% | 77만 |
|---|
| 2026.05.01 | ₩5,105 | ₩5,146 | ₩4,584 | ₩4,744 | -7.09% | 81.8만 |
|---|
| 2026.04.30 | ₩5,172 | ₩5,347 | ₩4,864 | ₩5,105 | -1.30% | 70.5만 |
|---|
| 2026.04.29 | ₩5,186 | ₩5,494 | ₩5,065 | ₩5,400 | +4.13% | 98.7만 |
|---|
| 2026.04.28 | ₩5,172 | ₩5,454 | ₩5,025 | ₩5,105 | -1.30% | 77.6만 |
|---|
| 2026.04.27 | ₩5,400 | ₩5,400 | ₩5,025 | ₩5,132 | -4.96% | 59.2만 |
|---|
| 2026.04.24 | ₩5,682 | ₩5,695 | ₩5,239 | ₩5,293 | -6.84% | 100.8만 |
|---|
| 2026.04.23 | ₩5,628 | ₩6,305 | ₩5,360 | ₩5,829 | +3.57% | 189.2만 |
|---|
| 2026.04.22 | ₩5,708 | ₩5,873 | ₩5,507 | ₩5,708 | 0.00% | 97.5만 |
|---|
| 2026.04.21 | ₩5,038 | ₩6,325 | ₩4,824 | ₩6,218 | +23.40% | 387.4만 |
|---|
| 2026.04.20 | ₩5,226 | ₩5,467 | ₩5,025 | ₩5,146 | -1.54% | 125.2만 |
|---|
| 2026.04.17 | ₩5,286 | ₩5,387 | ₩4,770 | ₩4,878 | -7.73% | 130.9만 |
|---|
| 2026.04.16 | ₩5,467 | ₩6,137 | ₩5,312 | ₩5,628 | +2.94% | 196.3만 |
|---|
| 2026.04.15 | ₩5,749 | ₩5,789 | ₩5,179 | ₩5,588 | -2.80% | 101.2만 |
|---|
| 2026.04.14 | ₩6,392 | ₩6,432 | ₩5,628 | ₩5,628 | -11.95% | 166.9만 |
|---|
| 2026.04.13 | ₩7,812 | ₩7,973 | ₩6,767 | ₩6,861 | -12.18% | 495만 |
|---|
| 2026.04.10 | ₩8,080 | ₩8,080 | ₩6,486 | ₩6,687 | -17.25% | 178.3만 |
|---|
| 2026.04.09 | ₩8,938 | ₩9,179 | ₩8,067 | ₩8,147 | -8.85% | 140.8만 |
|---|
| 2026.04.08 | ₩8,469 | ₩9,112 | ₩7,946 | ₩8,509 | +0.47% | 244.2만 |
|---|
| 2026.04.07 | ₩10,412 | ₩11,899 | ₩10,412 | ₩10,573 | +1.54% | 304.3만 |
|---|
| 2026.04.06 | ₩9,943 | ₩10,961 | ₩9,662 | ₩10,466 | +5.26% | 161.3만 |
|---|
| 2026.04.02 | ₩11,578 | ₩12,998 | ₩10,338 | ₩10,573 | -8.68% | 742.7만 |
|---|
| 2026.04.01 | ₩10,064 | ₩10,854 | ₩8,710 | ₩9,729 | -3.33% | 380.4만 |
|---|
| 2026.03.31 | ₩12,556 | ₩14,258 | ₩10,829 | ₩11,109 | -11.53% | 616.8만 |
|---|
| 2026.03.30 | ₩11,457 | ₩13,775 | ₩10,506 | ₩13,722 | +19.77% | 757.2만 |
|---|
| 2026.03.27 | ₩10,291 | ₩11,685 | ₩9,273 | ₩11,404 | +10.81% | 618.9만 |
|---|
| 2026.03.26 | ₩10,814 | ₩11,993 | ₩9,179 | ₩9,541 | -11.77% | 863.4만 |
|---|
| 2026.03.25 | ₩9,581 | ₩9,581 | ₩8,268 | ₩9,340 | -2.52% | 392.5만 |
|---|
| 2026.03.24 | ₩9,260 | ₩11,551 | ₩9,179 | ₩10,291 | +11.14% | 6093.6만 |
|---|
| 2026.03.23 | ₩8,161 | ₩8,174 | ₩6,727 | ₩7,310 | -10.43% | 795.1만 |
|---|
| 2026.03.20 | ₩5,333 | ₩10,506 | ₩5,159 | ₩9,474 | +77.64% | 1.2억 |
|---|
| 2026.03.19 | ₩5,226 | ₩5,695 | ₩4,824 | ₩5,079 | -2.82% | 204.1만 |
|---|
| 2026.03.18 | ₩4,288 | ₩5,159 | ₩4,221 | ₩4,904 | +14.38% | 67.9만 |
|---|
| 2026.03.17 | ₩4,623 | ₩4,784 | ₩4,167 | ₩4,328 | -6.38% | 18.9만 |
|---|
| 2026.03.16 | ₩5,266 | ₩5,483 | ₩4,423 | ₩4,784 | -9.16% | 40.2만 |
|---|
| 2026.03.13 | ₩4,904 | ₩5,548 | ₩4,663 | ₩5,306 | +8.20% | 57.5만 |
|---|
| 2026.03.12 | ₩4,797 | ₩5,333 | ₩4,529 | ₩4,878 | +1.68% | 61.5만 |
|---|
| 2026.03.11 | ₩4,033 | ₩5,065 | ₩3,966 | ₩4,663 | +15.61% | 79만 |
|---|
| 2026.03.10 | ₩4,435 | ₩4,476 | ₩3,899 | ₩3,899 | -12.08% | 39.6만 |
|---|
| 2026.03.09 | ₩5,936 | ₩6,014 | ₩4,516 | ₩4,784 | -19.41% | 59.3만 |
|---|
| 2026.03.06 | ₩5,628 | ₩7,303 | ₩4,797 | ₩5,481 | -2.62% | 404.1만 |
|---|
| 2026.03.05 | ₩4,904 | ₩5,320 | ₩4,623 | ₩5,146 | +4.92% | 67.7만 |
|---|
| 2026.03.04 | ₩5,199 | ₩5,222 | ₩4,060 | ₩4,315 | -17.01% | 30.7만 |
|---|
| 2026.03.03 | ₩5,708 | ₩5,829 | ₩3,855 | ₩4,757 | -16.67% | 74.5만 |
|---|
| 2026.03.02 | ₩4,462 | ₩4,945 | ₩4,181 | ₩4,878 | +9.31% | 34.5만 |
|---|
| 2026.02.27 | ₩4,690 | ₩5,052 | ₩3,497 | ₩3,819 | -18.57% | 88.6만 |
|---|
| 2026.02.26 | ₩3,484 | ₩4,556 | ₩3,384 | ₩4,489 | +28.85% | 21.7만 |
|---|
| 2026.02.25 | ₩3,554 | ₩3,685 | ₩3,457 | ₩3,457 | -2.71% | 9.9천 |
|---|
| 2026.02.24 | ₩3,819 | ₩3,832 | ₩3,578 | ₩3,578 | -6.32% | 1.3만 |
|---|
| 2026.02.23 | ₩3,605 | ₩3,886 | ₩3,605 | ₩3,725 | +3.35% | 2.6만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,617 | ₩3,350 | ₩3,497 | +4.40% | 1만 |
|---|
| 2026.02.19 | ₩3,270 | ₩3,270 | ₩3,176 | ₩3,216 | -1.64% | 4.5천 |
|---|
| 2026.02.18 | ₩3,270 | ₩3,296 | ₩3,149 | ₩3,203 | -2.05% | 1.1만 |
|---|
| 2026.02.17 | ₩3,350 | ₩3,363 | ₩3,095 | ₩3,095 | -7.60% | 8.6천 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,471 | ₩3,350 | ₩3,430 | +2.40% | 2.1천 |
|---|
| 2026.02.12 | ₩3,497 | ₩3,503 | ₩3,350 | ₩3,430 | -1.92% | 1.1만 |
|---|
| 2026.02.11 | ₩3,497 | ₩3,672 | ₩3,497 | ₩3,578 | +2.30% | 7.2천 |
|---|
| 2026.02.10 | ₩3,609 | ₩3,685 | ₩3,471 | ₩3,471 | -3.82% | 6.2천 |
|---|
| 2026.02.09 | ₩3,551 | ₩3,618 | ₩3,350 | ₩3,524 | -0.75% | 1.9만 |
|---|
| 2026.02.06 | ₩3,461 | ₩3,591 | ₩3,430 | ₩3,591 | +3.76% | 7.5천 |
|---|
| 2026.02.05 | ₩3,430 | ₩3,538 | ₩3,430 | ₩3,471 | +1.17% | 8.3천 |
|---|
| 2026.02.04 | ₩3,484 | ₩3,551 | ₩3,417 | ₩3,430 | -1.54% | 3.5천 |
|---|
| 2026.02.03 | ₩3,430 | ₩3,551 | ₩3,363 | ₩3,363 | -1.95% | 9.9천 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,670 | ₩3,444 | ₩3,457 | -5.15% | 2.1만 |
|---|
| 2026.01.30 | ₩3,712 | ₩3,713 | ₩3,417 | ₩3,579 | -3.57% | 4.9천 |
|---|
| 2026.01.29 | ₩3,618 | ₩3,752 | ₩3,233 | ₩3,752 | +3.70% | 2만 |
|---|
| 2026.01.28 | ₩3,819 | ₩3,819 | ₩3,605 | ₩3,658 | -4.21% | 1.5만 |
|---|
| 2026.01.27 | ₩3,886 | ₩3,886 | ₩3,551 | ₩3,846 | -1.03% | 2.7만 |
|---|
| 2026.01.26 | ₩3,886 | ₩4,020 | ₩3,886 | ₩3,940 | +1.38% | 9천 |
|---|
| 2026.01.23 | ₩3,819 | ₩3,933 | ₩3,752 | ₩3,859 | +1.05% | 1.4만 |
|---|
| 2026.01.22 | ₩3,920 | ₩3,933 | ₩3,752 | ₩3,752 | -4.27% | 1.5만 |
|---|
| 2026.01.21 | ₩3,806 | ₩4,020 | ₩3,605 | ₩3,806 | 0.00% | 2.4만 |
|---|
| 2026.01.20 | ₩3,551 | ₩4,395 | ₩3,551 | ₩3,685 | +3.77% | 10.8만 |
|---|
| 2026.01.16 | ₩3,538 | ₩3,538 | ₩3,176 | ₩3,444 | -2.65% | 1.1만 |
|---|
| 2026.01.15 | ₩3,397 | ₩3,591 | ₩3,337 | ₩3,471 | +2.17% | 1.5만 |
|---|
| 2026.01.14 | ₩3,591 | ₩3,591 | ₩3,149 | ₩3,350 | -6.72% | 2.6만 |
|---|
| 2026.01.13 | ₩3,283 | ₩3,551 | ₩3,122 | ₩3,377 | +2.86% | 2.4만 |
|---|
| 2026.01.12 | ₩3,283 | ₩3,283 | ₩3,095 | ₩3,109 | -5.31% | 1.3만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,538 | ₩3,162 | ₩3,216 | +1.61% | 1.2만 |
|---|
| 2026.01.08 | ₩3,229 | ₩3,417 | ₩3,164 | ₩3,203 | -0.83% | 1.1만 |
|---|
| 2026.01.07 | ₩3,430 | ₩3,618 | ₩3,229 | ₩3,283 | -4.30% | 2.1만 |
|---|
| 2026.01.06 | ₩3,859 | ₩3,859 | ₩3,430 | ₩3,430 | -11.11% | 2.5만 |
|---|
| 2026.01.05 | ₩3,725 | ₩3,859 | ₩3,658 | ₩3,832 | +2.88% | 5.2천 |
|---|
| 2026.01.02 | ₩3,779 | ₩3,846 | ₩3,645 | ₩3,712 | -1.77% | 4.2천 |
|---|
| 2025.12.31 | ₩3,739 | ₩3,980 | ₩3,739 | ₩3,854 | +3.08% | 4.4천 |
|---|
| 2025.12.30 | ₩3,685 | ₩3,725 | ₩3,658 | ₩3,658 | -0.73% | 700 |
|---|
| 2025.12.29 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,732 | -2.28% | 6.8천 |
|---|
| 2025.12.26 | ₩3,832 | ₩3,832 | ₩3,733 | ₩3,819 | -0.35% | 3.6천 |
|---|
| 2025.12.24 | ₩3,711 | ₩3,886 | ₩3,711 | ₩3,725 | +0.40% | 1.1만 |
|---|
| 2025.12.23 | ₩3,631 | ₩3,993 | ₩3,564 | ₩3,578 | -1.48% | 3.4만 |
|---|
| 2025.12.22 | ₩4,060 | ₩4,151 | ₩3,685 | ₩3,752 | -7.59% | 19.1만 |
|---|
| 2025.12.19 | ₩4,141 | ₩4,141 | ₩4,141 | ₩4,141 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩4,013 | ₩4,141 | ₩4,013 | ₩4,141 | +3.17% | 1.6천 |
|---|
| 2025.12.17 | ₩3,739 | ₩4,007 | ₩3,739 | ₩4,007 | +7.17% | 1.2만 |
|---|
| 2025.12.16 | ₩3,779 | ₩3,779 | ₩3,698 | ₩3,725 | -1.42% | 4천 |
|---|
| 2025.12.15 | ₩3,940 | ₩4,019 | ₩3,859 | ₩3,859 | -2.04% | 6.6천 |
|---|
| 2025.12.12 | ₩4,355 | ₩4,355 | ₩3,698 | ₩3,940 | -9.54% | 2.2만 |
|---|
| 2025.12.11 | ₩4,314 | ₩4,489 | ₩4,114 | ₩4,114 | -4.63% | 9.9천 |
|---|
| 2025.12.10 | ₩4,636 | ₩4,636 | ₩4,248 | ₩4,248 | -8.38% | 1.7만 |
|---|
| 2025.12.09 | ₩4,261 | ₩4,502 | ₩4,221 | ₩4,328 | +1.57% | 8.3천 |
|---|
| 2025.12.08 | ₩4,636 | ₩4,703 | ₩4,221 | ₩4,382 | -5.49% | 9.4천 |
|---|
| 2025.12.05 | ₩4,335 | ₩4,770 | ₩4,301 | ₩4,543 | +4.79% | 1.1만 |
|---|
| 2025.12.04 | ₩4,312 | ₩4,422 | ₩4,312 | ₩4,355 | +0.99% | 2.1천 |
|---|
| 2025.12.03 | ₩4,422 | ₩4,422 | ₩4,221 | ₩4,382 | -0.91% | 4천 |
|---|
| 2025.12.02 | ₩4,362 | ₩4,476 | ₩4,234 | ₩4,234 | -2.92% | 9.3천 |
|---|
| 2025.12.01 | ₩4,275 | ₩4,502 | ₩4,188 | ₩4,426 | +3.54% | 1.5만 |
|---|
| 2025.11.28 | ₩4,332 | ₩4,529 | ₩4,275 | ₩4,275 | -1.33% | 2.9천 |
|---|
| 2025.11.26 | ₩4,127 | ₩4,200 | ₩4,127 | ₩4,154 | +0.65% | 2.6천 |
|---|
| 2025.11.25 | ₩4,529 | ₩4,529 | ₩4,100 | ₩4,181 | -7.69% | 4.9천 |
|---|
| 2025.11.24 | ₩4,154 | ₩4,154 | ₩4,100 | ₩4,100 | -1.29% | 2.2천 |
|---|
| 2025.11.21 | ₩4,261 | ₩4,261 | ₩4,154 | ₩4,154 | -2.52% | 900 |
|---|
| 2025.11.20 | ₩4,301 | ₩4,476 | ₩4,234 | ₩4,234 | -1.56% | 5.3천 |
|---|
| 2025.11.19 | ₩4,296 | ₩4,296 | ₩4,296 | ₩4,296 | 0.00% | 1.4천 |
|---|
| 2025.11.18 | ₩4,663 | ₩4,871 | ₩4,449 | ₩4,449 | -4.60% | 1.2천 |
|---|
| 2025.11.17 | ₩4,248 | ₩4,248 | ₩4,248 | ₩4,248 | 0.00% | 1.7천 |
|---|
| 2025.11.14 | ₩4,509 | ₩4,556 | ₩4,288 | ₩4,422 | -1.93% | 5.8천 |
|---|
| 2025.11.13 | ₩4,368 | ₩4,556 | ₩4,288 | ₩4,355 | -0.31% | 9.7천 |
|---|
| 2025.11.12 | ₩4,355 | ₩4,636 | ₩4,355 | ₩4,623 | +6.15% | 7.8천 |
|---|
| 2025.11.11 | ₩4,221 | ₩4,221 | ₩4,221 | ₩4,221 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩4,297 | ₩4,297 | ₩4,297 | ₩4,297 | 0.00% | 500 |
|---|
| 2025.11.07 | ₩4,288 | ₩4,335 | ₩4,154 | ₩4,255 | -0.78% | 3.7천 |
|---|
| 2025.11.06 | ₩4,583 | ₩4,730 | ₩4,409 | ₩4,409 | -3.80% | 4.1천 |
|---|
| 2025.11.05 | ₩4,342 | ₩4,355 | ₩4,342 | ₩4,355 | +0.31% | 1.7천 |
|---|
| 2025.11.04 | ₩4,476 | ₩4,476 | ₩4,476 | ₩4,476 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩4,449 | ₩4,583 | ₩4,449 | ₩4,476 | +0.60% | 4천 |
|---|
| 2025.10.31 | ₩4,225 | ₩4,355 | ₩4,225 | ₩4,355 | +3.08% | 1.9천 |
|---|
| 2025.10.30 | ₩4,275 | ₩4,275 | ₩4,154 | ₩4,261 | -0.31% | 3.3천 |
|---|
| 2025.10.29 | ₩4,517 | ₩4,517 | ₩4,275 | ₩4,275 | -5.37% | 7.7천 |
|---|
| 2025.10.28 | ₩4,703 | ₩4,797 | ₩4,583 | ₩4,797 | +1.99% | 2.5천 |
|---|
| 2025.10.27 | ₩4,757 | ₩4,935 | ₩4,757 | ₩4,770 | +0.28% | 3.2천 |
|---|
| 2025.10.24 | ₩4,958 | ₩4,958 | ₩4,753 | ₩4,753 | -4.14% | 2.1천 |
|---|
| 2025.10.23 | ₩5,197 | ₩5,197 | ₩4,891 | ₩4,958 | -4.59% | 5천 |
|---|
| 2025.10.22 | ₩5,378 | ₩5,378 | ₩4,971 | ₩4,971 | -7.55% | 4.4천 |
|---|
| 2025.10.21 | ₩5,411 | ₩5,427 | ₩5,213 | ₩5,213 | -3.67% | 3천 |
|---|
| 2025.10.20 | ₩5,493 | ₩5,816 | ₩5,493 | ₩5,604 | +2.02% | 1.9천 |
|---|
| 2025.10.17 | ₩5,414 | ₩5,414 | ₩5,414 | ₩5,414 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩5,467 | ₩5,467 | ₩5,414 | ₩5,414 | -0.98% | 1.9천 |
|---|
| 2025.10.15 | ₩5,668 | ₩5,668 | ₩5,414 | ₩5,414 | -4.49% | 6천 |
|---|
| 2025.10.14 | ₩5,434 | ₩5,574 | ₩5,434 | ₩5,574 | +2.59% | 2.5천 |
|---|
| 2025.10.13 | ₩5,833 | ₩5,833 | ₩5,400 | ₩5,581 | -4.32% | 3.4천 |
|---|
| 2025.10.10 | ₩5,481 | ₩5,587 | ₩5,373 | ₩5,481 | 0.00% | 6.3천 |
|---|