티커911

알리안나 과거 주가

AleAnna, Inc. - Class A Common Stock · ANNA · NASDAQ

주요 사업 분야는 석유·가스 생산입니다.

시장 데이터를 불러오는 중

알리안나 과거 주가·일별 시세 (ANNA) · 티커911

전체 종목

알리안나 과거 주가

AleAnna, Inc. - Class A Common Stock · ANNA · NASDAQ

주요 사업 분야는 석유·가스 생산입니다.

일간2026.05.08

+3.87%

시가: ₩4,157
고가: ₩4,426
저가: ₩4,030
종가: ₩4,318
거래량: 75.8만

일간 종가

최근 1년

2025-08-272026-10-09

일간 가격

271개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩3,393	₩3,487	₩3,326	₩3,447	+1.58%	7.1만
2026.10.08	₩3,581	₩3,581	₩3,380	₩3,420	-4.49%	25.2만
2026.10.06	—	—	—	₩3,661	—	—
2026.10.05	₩3,553	₩3,594	₩3,487	₩3,541	-0.35%	5만
2026.10.02	₩3,514	₩3,648	₩3,487	₩3,581	+1.91%	10.2만
2026.10.01	₩3,594	₩3,661	₩3,514	₩3,541	-1.49%	8.4만
2026.09.30	₩3,527	₩3,634	₩3,500	₩3,534	+0.19%	7.8만
2026.09.28	—	—	—	₩3,487	—	—
2026.09.25	₩3,661	₩3,701	₩3,567	₩3,634	-0.73%	12.8만
2026.09.24	—	—	—	₩3,701	—	—
2026.09.23	—	—	—	₩3,688	—	—
2026.09.22	₩3,862	₩3,903	₩3,661	₩3,675	-4.86%	20.2만
2026.09.21	₩4,305	₩4,305	₩3,869	₩3,903	-9.35%	31.8만
2026.09.18	₩4,157	₩4,466	₩4,131	₩4,385	+5.48%	28.8만
2026.09.17	₩4,211	₩4,265	₩4,037	₩4,184	-0.64%	21.2만
2026.09.16	—	—	—	₩4,224	—	—
2026.09.15	—	—	—	₩4,546	—	—
2026.09.14	₩4,707	₩4,815	₩4,479	₩4,546	-3.42%	39.5만
2026.09.11	—	—	—	₩4,694	—	—
2026.08.27	₩3,735	₩3,768	₩3,608	₩3,675	-1.62%	6.2만
2026.08.26	₩3,675	₩3,822	₩3,587	₩3,688	+0.36%	18.8만
2026.08.25	₩3,567	₩3,663	₩3,567	₩3,621	+1.50%	4.9만
2026.08.24	₩3,822	₩3,849	₩3,554	₩3,567	-6.67%	9.5만
2026.08.21	₩3,929	₩3,996	₩3,715	₩3,809	-3.07%	13.6만
2026.08.20	₩3,849	₩3,862	₩3,755	₩3,822	-0.70%	8.5만
2026.08.19	₩3,715	₩3,822	₩3,661	₩3,809	+2.53%	14.5만
2026.08.18	₩3,742	₩3,755	₩3,595	₩3,688	-1.43%	7.6만
2026.08.17	₩3,728	₩3,779	₩3,634	₩3,661	-1.80%	22.9만
2026.08.14	₩3,460	₩3,701	₩3,366	₩3,688	+6.59%	30.7만
2026.08.13	₩3,366	₩3,460	₩3,286	₩3,353	-0.40%	12.7만
2026.08.12	₩3,313	₩3,527	₩3,245	₩3,460	+4.45%	33.3만
2026.08.11	₩3,420	₩3,514	₩3,219	₩3,272	-4.31%	22.8만
2026.08.10	₩3,460	₩3,554	₩3,299	₩3,380	-2.33%	32.5만
2026.08.07	₩3,380	₩3,527	₩3,339	₩3,447	+1.98%	14.8만
2026.08.06	₩3,353	₩3,554	₩3,299	₩3,406	+1.60%	20.3만
2026.08.05	₩3,353	₩3,366	₩3,224	₩3,272	-2.40%	13.5만
2026.08.04	₩3,701	₩3,715	₩3,259	₩3,313	-10.51%	47.7만
2026.08.03	₩3,795	₩3,889	₩3,661	₩3,768	-0.71%	18.2만
2026.07.31	₩3,742	₩3,916	₩3,688	₩3,768	+0.72%	18.8만
2026.07.30	₩3,755	₩3,836	₩3,621	₩3,755	0.00%	17.9만
2026.07.29	₩3,862	₩4,077	₩3,728	₩3,809	-1.39%	23.8만
2026.07.28	₩4,064	₩4,064	₩3,768	₩3,809	-6.27%	17.9만
2026.07.27	₩4,084	₩4,251	₩3,755	₩4,104	+0.49%	28.2만
2026.07.24	₩4,573	₩4,747	₩4,426	₩4,466	-2.35%	14.6만
2026.07.23	₩5,136	₩5,230	₩4,506	₩4,613	-10.18%	45.5만
2026.07.22	₩4,949	₩5,230	₩4,794	₩4,962	+0.27%	38.3만
2026.07.21	₩4,788	₩4,935	₩4,694	₩4,855	+1.40%	16.9만
2026.07.20	₩4,680	₩4,962	₩4,493	₩4,828	+3.15%	39.9만
2026.07.17	₩4,533	₩4,747	₩4,359	₩4,613	+1.78%	26.3만
2026.07.16	₩4,318	₩4,855	₩4,292	₩4,533	+4.97%	43.4만
2026.07.15	₩4,426	₩4,511	₩4,117	₩4,332	-2.12%	17.2만
2026.07.14	₩4,533	₩4,607	₩4,292	₩4,506	-0.59%	17.7만
2026.07.13	₩4,372	₩4,694	₩4,172	₩4,587	+4.91%	46.4만
2026.07.10	₩4,037	₩4,397	₩3,983	₩4,265	+5.65%	41.6만
2026.07.09	₩3,795	₩4,077	₩3,594	₩3,996	+5.30%	49.3만
2026.07.08	₩3,809	₩4,010	₩3,621	₩3,688	-3.17%	131.2만
2026.07.07	₩3,755	₩3,889	₩3,554	₩3,648	-2.86%	59만
2026.07.06	₩3,688	₩3,728	₩3,608	₩3,675	-0.36%	3.5만
2026.07.02	₩3,822	₩3,876	₩3,514	₩3,634	-4.91%	11.6만
2026.07.01	₩3,836	₩3,956	₩3,755	₩3,809	-0.70%	6.5만
2026.06.30	₩3,849	₩3,983	₩3,648	₩3,889	+1.05%	18.4만
2026.06.29	₩3,809	₩3,929	₩3,742	₩3,836	+0.70%	11.1만
2026.06.26	₩3,608	₩3,876	₩3,608	₩3,809	+5.58%	10.6만
2026.06.25	₩3,554	₩3,782	₩3,487	₩3,742	+5.28%	20.6만
2026.06.24	₩3,809	₩3,943	₩3,460	₩3,527	-7.39%	26.7만
2026.06.23	₩3,849	₩3,929	₩3,809	₩3,849	0.00%	5.8만
2026.06.22	₩3,943	₩4,090	₩3,701	₩3,929	-0.34%	19.7만
2026.06.18	₩4,037	₩4,097	₩3,903	₩3,929	-2.66%	18.3만
2026.06.17	₩4,037	₩4,222	₩4,006	₩4,157	+2.99%	15.5만
2026.06.16	₩3,956	₩4,171	₩3,889	₩4,077	+3.05%	23.6만
2026.06.15	₩4,050	₩4,184	₩3,956	₩3,970	-1.99%	29.1만
2026.06.12	₩4,439	₩4,493	₩4,144	₩4,292	-3.32%	27.5만
2026.06.11	₩4,640	₩4,876	₩4,292	₩4,533	-2.31%	70.6만
2026.06.10	₩4,292	₩4,882	₩4,258	₩4,788	+11.56%	111만
2026.06.09	₩4,090	₩4,292	₩3,889	₩4,171	+1.97%	46만
2026.06.08	₩4,050	₩4,251	₩3,970	₩4,090	+0.99%	22.8만
2026.06.05	₩4,278	₩4,332	₩4,037	₩4,077	-4.70%	20.9만
2026.06.04	₩4,452	₩4,452	₩4,238	₩4,318	-3.01%	16.5만
2026.06.03	₩4,426	₩4,506	₩4,157	₩4,493	+1.52%	30.9만
2026.06.02	₩4,493	₩4,587	₩4,251	₩4,359	-2.99%	36.6만
2026.06.01	₩4,265	₩4,721	₩4,171	₩4,466	+4.72%	72.5만
2026.05.29	₩4,171	₩4,278	₩3,943	₩4,050	-2.89%	50.8만
2026.05.28	₩4,077	₩4,627	₩4,077	₩4,278	+4.93%	107.6만
2026.05.27	₩4,010	₩4,077	₩3,849	₩4,037	+0.67%	28.2만
2026.05.26	₩4,157	₩4,305	₩4,023	₩4,023	-3.23%	42.3만
2026.05.22	₩4,050	₩4,385	₩4,050	₩4,305	+6.29%	30.7만
2026.05.21	₩4,587	₩4,654	₩3,970	₩4,050	-11.70%	56.5만
2026.05.20	₩4,654	₩4,868	₩4,372	₩4,426	-4.90%	28.5만
2026.05.19	₩4,828	₩4,828	₩4,452	₩4,680	-3.06%	25.3만
2026.05.18	₩4,640	₩5,043	₩4,320	₩4,815	+3.76%	38.6만
2026.05.15	₩4,949	₩5,163	₩4,574	₩4,600	-7.05%	48.5만
2026.05.14	₩5,016	₩5,029	₩4,828	₩4,949	-1.34%	34.6만
2026.05.13	₩4,828	₩5,284	₩4,766	₩5,123	+6.11%	46.6만
2026.05.12	₩4,359	₩4,962	₩4,292	₩4,895	+12.31%	91.4만
2026.05.11	₩4,318	₩4,533	₩4,318	₩4,345	+0.62%	40.4만
2026.05.08	₩4,157	₩4,426	₩4,030	₩4,318	+3.87%	75.8만
2026.05.07	₩4,171	₩4,305	₩3,970	₩4,211	+0.96%	106만
2026.05.06	₩4,292	₩4,493	₩4,104	₩4,171	-2.81%	52.3만
2026.05.05	₩4,962	₩4,962	₩4,560	₩4,560	-8.11%	55.3만
2026.05.04	₩4,734	₩5,083	₩4,573	₩5,002	+5.67%	77만
2026.05.01	₩5,110	₩5,150	₩4,588	₩4,747	-7.09%	81.8만
2026.04.30	₩5,177	₩5,351	₩4,868	₩5,110	-1.30%	70.5만
2026.04.29	₩5,190	₩5,499	₩5,069	₩5,405	+4.13%	98.7만
2026.04.28	₩5,177	₩5,458	₩5,029	₩5,110	-1.30%	77.6만
2026.04.27	₩5,405	₩5,405	₩5,029	₩5,136	-4.96%	59.2만
2026.04.24	₩5,686	₩5,700	₩5,244	₩5,297	-6.84%	100.8만
2026.04.23	₩5,633	₩6,310	₩5,364	₩5,834	+3.57%	189.2만
2026.04.22	₩5,713	₩5,878	₩5,512	₩5,713	0.00%	97.5만
2026.04.21	₩5,043	₩6,330	₩4,828	₩6,223	+23.40%	387.4만
2026.04.20	₩5,230	₩5,472	₩5,029	₩5,150	-1.54%	125.2만
2026.04.17	₩5,291	₩5,391	₩4,774	₩4,882	-7.73%	130.9만
2026.04.16	₩5,472	₩6,142	₩5,316	₩5,633	+2.94%	196.3만
2026.04.15	₩5,753	₩5,794	₩5,183	₩5,592	-2.80%	101.2만
2026.04.14	₩6,397	₩6,437	₩5,633	₩5,633	-11.95%	166.9만
2026.04.13	₩7,819	₩7,980	₩6,773	₩6,866	-12.18%	495만
2026.04.10	₩8,087	₩8,087	₩6,491	₩6,692	-17.25%	178.3만
2026.04.09	₩8,945	₩9,187	₩8,073	₩8,154	-8.85%	140.8만
2026.04.08	₩8,476	₩9,119	₩7,953	₩8,516	+0.47%	244.2만
2026.04.07	₩10,420	₩11,909	₩10,420	₩10,581	+1.54%	304.3만
2026.04.06	₩9,951	₩10,970	₩9,669	₩10,474	+5.26%	161.3만
2026.04.02	₩11,587	₩13,009	₩10,347	₩10,581	-8.68%	742.7만
2026.04.01	₩10,072	₩10,863	₩8,717	₩9,736	-3.33%	380.4만
2026.03.31	₩12,566	₩14,269	₩10,837	₩11,118	-11.53%	616.8만
2026.03.30	₩11,466	₩13,787	₩10,514	₩13,733	+19.77%	757.2만
2026.03.27	₩10,300	₩11,694	₩9,280	₩11,413	+10.81%	618.9만
2026.03.26	₩10,823	₩12,003	₩9,187	₩9,549	-11.77%	863.4만
2026.03.25	₩9,589	₩9,589	₩8,275	₩9,347	-2.52%	392.5만
2026.03.24	₩9,267	₩11,560	₩9,187	₩10,300	+11.14%	6093.6만
2026.03.23	₩8,167	₩8,181	₩6,732	₩7,316	-10.43%	795.1만
2026.03.20	₩5,338	₩10,514	₩5,163	₩9,482	+77.64%	1.2억
2026.03.19	₩5,230	₩5,700	₩4,828	₩5,083	-2.82%	204.1만
2026.03.18	₩4,292	₩5,163	₩4,224	₩4,908	+14.38%	67.9만
2026.03.17	₩4,627	₩4,788	₩4,171	₩4,332	-6.38%	18.9만
2026.03.16	₩5,271	₩5,488	₩4,427	₩4,788	-9.16%	40.2만
2026.03.13	₩4,908	₩5,552	₩4,667	₩5,311	+8.20%	57.5만
2026.03.12	₩4,801	₩5,338	₩4,533	₩4,882	+1.68%	61.5만
2026.03.11	₩4,037	₩5,069	₩3,970	₩4,667	+15.61%	79만
2026.03.10	₩4,439	₩4,479	₩3,903	₩3,903	-12.08%	39.6만
2026.03.09	₩5,941	₩6,019	₩4,520	₩4,788	-19.41%	59.3만
2026.03.06	₩5,633	₩7,309	₩4,801	₩5,485	-2.62%	404.1만
2026.03.05	₩4,908	₩5,324	₩4,627	₩5,150	+4.92%	67.7만
2026.03.04	₩5,203	₩5,226	₩4,064	₩4,318	-17.01%	30.7만
2026.03.03	₩5,713	₩5,834	₩3,858	₩4,761	-16.67%	74.5만
2026.03.02	₩4,466	₩4,949	₩4,184	₩4,882	+9.31%	34.5만
2026.02.27	₩4,694	₩5,056	₩3,500	₩3,822	-18.57%	88.6만
2026.02.26	₩3,487	₩4,560	₩3,386	₩4,493	+28.85%	21.7만
2026.02.25	₩3,557	₩3,688	₩3,460	₩3,460	-2.71%	9.9천
2026.02.24	₩3,822	₩3,836	₩3,581	₩3,581	-6.32%	1.3만
2026.02.23	₩3,608	₩3,889	₩3,608	₩3,728	+3.35%	2.6만
2026.02.20	₩3,353	₩3,620	₩3,353	₩3,500	+4.40%	1만
2026.02.19	₩3,272	₩3,272	₩3,178	₩3,219	-1.64%	4.5천
2026.02.18	₩3,272	₩3,299	₩3,152	₩3,205	-2.05%	1.1만
2026.02.17	₩3,353	₩3,366	₩3,098	₩3,098	-7.60%	8.6천
2026.02.13	₩3,353	₩3,473	₩3,353	₩3,433	+2.40%	2.1천
2026.02.12	₩3,500	₩3,506	₩3,353	₩3,433	-1.92%	1.1만
2026.02.11	₩3,500	₩3,675	₩3,500	₩3,581	+2.30%	7.2천
2026.02.10	₩3,612	₩3,688	₩3,473	₩3,473	-3.82%	6.2천
2026.02.09	₩3,554	₩3,621	₩3,353	₩3,527	-0.75%	1.9만
2026.02.06	₩3,464	₩3,594	₩3,433	₩3,594	+3.76%	7.5천
2026.02.05	₩3,433	₩3,541	₩3,433	₩3,473	+1.17%	8.3천
2026.02.04	₩3,487	₩3,554	₩3,420	₩3,433	-1.54%	3.5천
2026.02.03	₩3,433	₩3,554	₩3,366	₩3,366	-1.95%	9.9천
2026.02.02	₩3,648	₩3,673	₩3,447	₩3,460	-5.15%	2.1만
2026.01.30	₩3,715	₩3,716	₩3,420	₩3,582	-3.57%	4.9천
2026.01.29	₩3,621	₩3,755	₩3,236	₩3,755	+3.70%	2만
2026.01.28	₩3,822	₩3,822	₩3,608	₩3,661	-4.21%	1.5만
2026.01.27	₩3,889	₩3,889	₩3,554	₩3,849	-1.03%	2.7만
2026.01.26	₩3,889	₩4,023	₩3,889	₩3,943	+1.38%	9천
2026.01.23	₩3,822	₩3,936	₩3,755	₩3,862	+1.05%	1.4만
2026.01.22	₩3,923	₩3,936	₩3,755	₩3,755	-4.27%	1.5만
2026.01.21	₩3,809	₩4,023	₩3,608	₩3,809	0.00%	2.4만
2026.01.20	₩3,554	₩4,399	₩3,554	₩3,688	+3.77%	10.8만
2026.01.16	₩3,541	₩3,541	₩3,178	₩3,447	-2.65%	1.1만
2026.01.15	₩3,400	₩3,594	₩3,339	₩3,473	+2.17%	1.5만
2026.01.14	₩3,594	₩3,594	₩3,152	₩3,353	-6.72%	2.6만
2026.01.13	₩3,286	₩3,554	₩3,125	₩3,380	+2.86%	2.4만
2026.01.12	₩3,286	₩3,286	₩3,098	₩3,111	-5.31%	1.3만
2026.01.09	₩3,168	₩3,541	₩3,165	₩3,219	+1.61%	1.2만
2026.01.08	₩3,232	₩3,420	₩3,166	₩3,205	-0.83%	1.1만
2026.01.07	₩3,433	₩3,621	₩3,232	₩3,286	-4.30%	2.1만
2026.01.06	₩3,862	₩3,862	₩3,433	₩3,433	-11.11%	2.5만
2026.01.05	₩3,728	₩3,862	₩3,661	₩3,836	+2.88%	5.2천
2026.01.02	₩3,782	₩3,849	₩3,648	₩3,715	-1.77%	4.2천
2025.12.31	₩3,742	₩3,983	₩3,742	₩3,857	+3.08%	4.4천
2025.12.30	₩3,688	₩3,728	₩3,661	₩3,661	-0.73%	700
2025.12.29	₩3,822	₩3,822	₩3,648	₩3,735	-2.28%	6.8천
2025.12.26	₩3,836	₩3,836	₩3,736	₩3,822	-0.35%	3.6천
2025.12.24	₩3,714	₩3,889	₩3,714	₩3,728	+0.40%	1.1만
2025.12.23	₩3,634	₩3,996	₩3,567	₩3,581	-1.48%	3.4만
2025.12.22	₩4,064	₩4,155	₩3,688	₩3,755	-7.59%	19.1만
2025.12.19	₩4,144	₩4,144	₩4,144	₩4,144	0.00%	0
2025.12.18	₩4,017	₩4,144	₩4,017	₩4,144	+3.17%	1.6천
2025.12.17	₩3,742	₩4,010	₩3,742	₩4,010	+7.17%	1.2만
2025.12.16	₩3,782	₩3,782	₩3,701	₩3,728	-1.42%	4천
2025.12.15	₩3,943	₩4,022	₩3,862	₩3,862	-2.04%	6.6천
2025.12.12	₩4,359	₩4,359	₩3,701	₩3,943	-9.54%	2.2만
2025.12.11	₩4,317	₩4,493	₩4,117	₩4,117	-4.63%	9.9천
2025.12.10	₩4,640	₩4,640	₩4,251	₩4,251	-8.38%	1.7만
2025.12.09	₩4,265	₩4,506	₩4,224	₩4,332	+1.57%	8.3천
2025.12.08	₩4,640	₩4,707	₩4,224	₩4,385	-5.49%	9.4천
2025.12.05	₩4,338	₩4,774	₩4,305	₩4,546	+4.79%	1.1만
2025.12.04	₩4,316	₩4,426	₩4,316	₩4,359	+0.99%	2.1천
2025.12.03	₩4,426	₩4,426	₩4,224	₩4,385	-0.91%	4천
2025.12.02	₩4,365	₩4,479	₩4,238	₩4,238	-2.92%	9.3천
2025.12.01	₩4,278	₩4,506	₩4,191	₩4,430	+3.54%	1.5만
2025.11.28	₩4,336	₩4,533	₩4,278	₩4,278	-1.33%	2.9천
2025.11.26	₩4,131	₩4,203	₩4,131	₩4,157	+0.65%	2.6천
2025.11.25	₩4,533	₩4,533	₩4,104	₩4,184	-7.69%	4.9천
2025.11.24	₩4,157	₩4,157	₩4,104	₩4,104	-1.29%	2.2천
2025.11.21	₩4,265	₩4,265	₩4,157	₩4,157	-2.52%	900
2025.11.20	₩4,305	₩4,479	₩4,238	₩4,238	-1.56%	5.3천
2025.11.19	₩4,300	₩4,300	₩4,300	₩4,300	0.00%	1.4천
2025.11.18	₩4,667	₩4,875	₩4,452	₩4,452	-4.60%	1.2천
2025.11.17	₩4,251	₩4,251	₩4,251	₩4,251	0.00%	1.7천
2025.11.14	₩4,513	₩4,560	₩4,292	₩4,426	-1.93%	5.8천
2025.11.13	₩4,372	₩4,560	₩4,292	₩4,359	-0.31%	9.7천
2025.11.12	₩4,359	₩4,640	₩4,359	₩4,627	+6.15%	7.8천
2025.11.11	₩4,224	₩4,224	₩4,224	₩4,224	0.00%	1.1천
2025.11.10	₩4,301	₩4,301	₩4,301	₩4,301	0.00%	500
2025.11.07	₩4,292	₩4,338	₩4,157	₩4,258	-0.78%	3.7천
2025.11.06	₩4,587	₩4,734	₩4,412	₩4,412	-3.80%	4.1천
2025.11.05	₩4,345	₩4,359	₩4,345	₩4,359	+0.31%	1.7천
2025.11.04	₩4,479	₩4,479	₩4,479	₩4,479	0.00%	0
2025.11.03	₩4,452	₩4,587	₩4,452	₩4,479	+0.60%	4천
2025.10.31	₩4,228	₩4,359	₩4,228	₩4,359	+3.08%	1.9천
2025.10.30	₩4,278	₩4,278	₩4,157	₩4,265	-0.31%	3.3천
2025.10.29	₩4,521	₩4,521	₩4,278	₩4,278	-5.37%	7.7천
2025.10.28	₩4,707	₩4,801	₩4,587	₩4,801	+1.99%	2.5천
2025.10.27	₩4,761	₩4,939	₩4,761	₩4,774	+0.28%	3.2천
2025.10.24	₩4,962	₩4,962	₩4,757	₩4,757	-4.14%	2.1천
2025.10.23	₩5,201	₩5,201	₩4,895	₩4,962	-4.59%	5천
2025.10.22	₩5,382	₩5,382	₩4,975	₩4,975	-7.55%	4.4천
2025.10.21	₩5,415	₩5,431	₩5,217	₩5,217	-3.67%	3천
2025.10.20	₩5,497	₩5,820	₩5,497	₩5,608	+2.02%	1.9천
2025.10.17	₩5,418	₩5,418	₩5,418	₩5,418	0.00%	0
2025.10.16	₩5,472	₩5,472	₩5,418	₩5,418	-0.98%	1.9천
2025.10.15	₩5,673	₩5,673	₩5,418	₩5,418	-4.49%	6천
2025.10.14	₩5,438	₩5,579	₩5,438	₩5,579	+2.59%	2.5천
2025.10.13	₩5,838	₩5,838	₩5,405	₩5,586	-4.32%	3.4천
2025.10.10	₩5,485	₩5,591	₩5,378	₩5,485	0.00%	6.3천
2025.10.09	₩5,700	₩5,767	₩5,431	₩5,431	-4.71%	3.9천
2025.10.08	₩5,735	₩5,735	₩5,423	₩5,579	-2.71%	2.5천
2025.10.07	₩5,673	₩5,741	₩5,418	₩5,485	-3.31%	3.8천
2025.10.06	₩5,996	₩5,996	₩5,445	₩5,764	-3.87%	4.7천
2025.10.03	₩5,552	₩5,633	₩5,378	₩5,405	-2.66%	3.2천
2025.10.02	₩5,592	₩5,592	₩5,378	₩5,378	-3.84%	7.1천
2025.10.01	₩5,867	₩5,867	₩5,633	₩5,633	-4.00%	1.3천
2025.09.30	₩5,539	₩5,726	₩5,539	₩5,639	+1.82%	1.9천
2025.09.29	₩5,598	₩5,953	₩5,598	₩5,646	+0.86%	2.4천
2025.09.26	₩5,552	₩5,767	₩5,552	₩5,767	+3.86%	1.2천
2025.09.25	₩5,814	₩5,814	₩5,685	₩5,686	-2.19%	3천
2025.09.24	₩5,901	₩5,901	₩5,780	₩5,780	-2.05%	900
2025.09.23	₩5,835	₩5,997	₩5,726	₩5,800	-0.60%	2.7천
2025.09.22	₩5,740	₩6,022	₩5,713	₩5,740	0.00%	6천
2025.09.19	₩5,820	₩5,843	₩5,726	₩5,726	-1.61%	2.4천
2025.09.18	₩5,822	₩5,954	₩5,659	₩5,701	-2.07%	8.6천
2025.09.17	₩5,619	₩6,035	₩5,619	₩5,740	+2.15%	7.1천
2025.09.16	₩5,700	₩5,807	₩5,592	₩5,807	+1.88%	3천
2025.09.15	₩5,887	₩5,887	₩5,700	₩5,761	-2.14%	4.6천
2025.09.12	₩5,940	₩6,022	₩5,633	₩5,874	-1.11%	1.2만
2025.09.11	₩5,881	₩5,887	₩5,700	₩5,887	+0.11%	1천
2025.09.10	₩5,713	₩5,843	₩5,713	₩5,843	+2.28%	1.6천
2025.09.09	₩5,753	₩6,035	₩5,619	₩5,846	+1.61%	7.2천
2025.09.08	₩5,579	₩6,121	₩5,579	₩5,786	+3.70%	3.3천
2025.09.05	₩5,828	₩6,102	₩5,539	₩5,646	-3.13%	1만
2025.09.04	₩5,677	₩6,169	₩5,485	₩5,807	+2.29%	8.5천
2025.09.03	₩5,472	₩6,097	₩5,458	₩5,458	-0.25%	1.2만
2025.09.02	₩5,834	₩5,910	₩5,489	₩5,489	-5.91%	1.9천
2025.08.29	₩5,431	₩6,048	₩5,431	₩5,431	0.00%	1.5만
2025.08.28	₩5,539	₩6,008	₩5,539	₩5,646	+1.94%	6.2천
2025.08.27	₩5,726	₩5,981	₩5,431	₩5,692	-0.61%	9.1천

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.