시장 데이터를 불러오는 중
전체 종목
알토 뉴로사이언스 과거 주가
Alto Neuroscience, Inc. Common Stock · ANRO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alto Neuroscience, Inc. Common Stock · ANRO · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,160 | ₩33,648 | ₩31,906 | ₩32,656 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,861 | ₩32,221 | ₩30,566 | ₩32,201 | +4.34% | 41만 |
| 2026.10.07 | ₩31,343 | ₩32,723 | ₩31,256 | ₩31,517 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,241 | ₩33,098 | ₩31,490 | ₩31,745 | -1.54% | 57.6만 |
| 2026.10.05 | ₩33,005 | ₩34,640 | ₩31,886 | ₩32,174 | -2.52% | 55만 |
| 2026.10.02 | ₩34,358 | ₩34,975 | ₩31,986 | ₩33,232 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,171 | ₩35,497 | ₩33,661 | ₩33,916 | -0.75% | 57.6만 |
| 2026.09.30 | ₩36,006 | ₩36,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,211 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,430 | ₩36,743 | ₩34,499 | ₩35,618 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,323 | ₩37,199 | ₩34,693 | ₩35,725 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,663 | ₩37,005 | ₩35,484 | ₩35,497 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,864 | ₩37,400 | ₩35,356 | ₩36,422 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,723 | ₩41,025 | ₩35,390 | ₩36,851 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,152 | ₩42,157 | ₩40,435 | ₩41,246 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,058 | ₩41,286 | ₩39,933 | ₩41,045 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,969 | ₩42,412 | ₩40,308 | ₩40,562 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,991 | ₩42,412 | ₩40,348 | ₩41,514 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,871 | ₩41,822 | ₩40,022 | ₩40,201 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,077 | ₩42,077 | ₩40,127 | ₩40,536 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,827 | ₩44,201 | ₩41,755 | ₩42,452 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,881 | ₩44,399 | ₩41,688 | ₩42,881 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,172 | ₩45,829 | ₩42,010 | ₩42,452 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,544 | ₩49,460 | ₩45,436 | ₩45,654 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,485 | ₩49,366 | ₩45,668 | ₩47,986 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,475 | ₩49,554 | ₩47,504 | ₩47,638 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,366 | ₩50,063 | ₩48,120 | ₩48,777 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,201 | ₩50,103 | ₩47,196 | ₩49,098 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,169 | ₩48,294 | ₩46,391 | ₩47,169 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,753 | ₩48,013 | ₩45,534 | ₩47,410 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,901 | ₩47,866 | ₩46,539 | ₩47,075 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,348 | ₩49,340 | ₩47,517 | ₩48,643 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,973 | ₩49,393 | ₩46,726 | ₩48,951 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,938 | ₩50,224 | ₩47,892 | ₩48,656 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,507 | ₩49,567 | ₩44,917 | ₩48,576 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,150 | ₩47,289 | ₩45,105 | ₩45,936 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩46,043 | ₩46,432 | ₩45,092 | ₩45,896 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,901 | ₩47,450 | ₩45,299 | ₩46,753 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,462 | ₩46,284 | ₩44,328 | ₩45,735 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,082 | ₩46,030 | ₩41,648 | ₩45,025 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,572 | ₩43,269 | ₩40,041 | ₩43,068 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,201 | ₩45,118 | ₩39,651 | ₩43,283 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,842 | ₩39,799 | ₩37,842 | ₩39,102 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,177 | ₩38,941 | ₩36,757 | ₩38,566 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,378 | ₩39,062 | ₩36,717 | ₩37,909 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,861 | ₩39,193 | ₩37,132 | ₩38,418 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,507 | ₩39,517 | ₩37,077 | ₩38,150 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,204 | ₩38,244 | ₩36,181 | ₩37,561 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,239 | ₩38,191 | ₩36,181 | ₩37,829 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,181 | ₩37,018 | ₩34,573 | ₩36,542 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,191 | ₩38,593 | ₩36,033 | ₩36,274 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,301 | ₩38,526 | ₩35,524 | ₩38,365 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,985 | ₩37,614 | ₩35,645 | ₩35,805 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,521 | ₩37,521 | ₩35,524 | ₩36,743 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,685 | ₩37,943 | ₩35,470 | ₩37,346 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,556 | ₩37,373 | ₩34,465 | ₩35,886 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,738 | ₩36,462 | ₩35,457 | ₩35,980 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,564 | ₩36,971 | ₩34,841 | ₩36,489 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,908 | ₩36,797 | ₩34,787 | ₩36,274 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,864 | ₩38,365 | ₩34,385 | ₩34,707 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,685 | ₩38,619 | ₩35,430 | ₩36,904 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,951 | ₩38,271 | ₩35,779 | ₩36,623 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,172 | ₩37,976 | ₩35,430 | ₩37,279 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,351 | ₩38,660 | ₩35,135 | ₩37,253 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,444 | ₩38,057 | ₩34,171 | ₩37,561 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,449 | ₩37,025 | ₩33,246 | ₩35,484 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩35,015 | ₩37,293 | ₩34,439 | ₩37,038 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,519 | ₩36,449 | ₩32,938 | ₩34,961 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,176 | ₩35,872 | ₩32,562 | ₩34,439 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,299 | ₩36,006 | ₩32,703 | ₩35,135 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,299 | ₩34,841 | ₩32,683 | ₩33,206 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,444 | ₩36,147 | ₩33,366 | ₩33,420 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,507 | ₩37,923 | ₩35,082 | ₩35,363 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,671 | ₩37,869 | ₩34,570 | ₩37,614 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,541 | ₩36,328 | ₩33,353 | ₩36,234 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,407 | ₩35,350 | ₩33,253 | ₩33,903 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,179 | ₩35,604 | ₩33,179 | ₩33,380 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,909 | ₩34,573 | ₩29,909 | ₩32,750 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,941 | ₩32,093 | ₩30,224 | ₩30,727 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,150 | ₩31,504 | ₩29,157 | ₩30,472 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,114 | ₩29,856 | ₩28,114 | ₩29,199 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,475 | ₩29,648 | ₩27,698 | ₩28,140 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,212 | ₩29,353 | ₩27,939 | ₩28,368 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,810 | ₩30,539 | ₩28,455 | ₩28,770 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,465 | ₩29,011 | ₩26,264 | ₩28,717 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,167 | ₩28,877 | ₩25,983 | ₩26,372 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,737 | ₩28,502 | ₩24,080 | ₩28,341 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,750 | ₩25,581 | ₩23,986 | ₩24,442 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,532 | ₩27,082 | ₩24,047 | ₩24,469 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,259 | ₩27,028 | ₩25,005 | ₩26,841 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,978 | ₩26,037 | ₩24,643 | ₩25,259 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,171 | ₩26,633 | ₩24,750 | ₩25,072 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,827 | ₩27,323 | ₩26,197 | ₩26,532 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,760 | ₩27,470 | ₩25,903 | ₩26,894 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,430 | ₩27,444 | ₩26,538 | ₩27,095 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,100 | ₩28,944 | ₩27,095 | ₩27,390 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,315 | ₩29,480 | ₩27,176 | ₩28,221 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,065 | ₩29,065 | ₩27,551 | ₩28,435 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,805 | ₩28,931 | ₩27,591 | ₩28,864 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,417 | ₩28,087 | ₩26,921 | ₩27,846 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,092 | ₩30,070 | ₩27,082 | ₩27,403 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,418 | ₩31,155 | ₩28,408 | ₩29,212 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,874 | ₩31,490 | ₩30,030 | ₩30,794 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,480 | ₩32,040 | ₩29,387 | ₩31,611 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,053 | ₩32,147 | ₩29,882 | ₩30,619 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,964 | ₩33,434 | ₩31,437 | ₩33,005 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,616 | ₩34,908 | ₩31,812 | ₩32,871 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,790 | ₩33,380 | ₩31,691 | ₩32,509 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,469 | ₩32,777 | ₩31,263 | ₩32,254 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,809 | ₩34,934 | ₩32,710 | ₩32,817 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,720 | ₩35,883 | ₩33,232 | ₩34,104 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,661 | ₩34,841 | ₩33,159 | ₩33,755 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,117 | ₩34,506 | ₩32,502 | ₩33,420 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,964 | ₩34,640 | ₩31,196 | ₩34,385 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,683 | ₩32,683 | ₩31,517 | ₩32,562 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,482 | ₩33,487 | ₩31,745 | ₩32,790 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,897 | ₩34,385 | ₩32,053 | ₩32,522 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,733 | ₩34,854 | ₩32,361 | ₩32,857 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,100 | ₩37,346 | ₩34,077 | ₩34,452 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,135 | ₩38,112 | ₩34,792 | ₩36,395 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,368 | ₩36,650 | ₩33,286 | ₩34,291 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,971 | ₩36,971 | ₩34,854 | ₩36,623 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,176 | ₩37,668 | ₩34,579 | ₩37,145 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,171 | ₩35,169 | ₩33,578 | ₩34,921 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,104 | ₩34,626 | ₩33,165 | ₩34,130 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,444 | ₩36,851 | ₩34,305 | ₩34,599 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,405 | ₩34,707 | ₩29,868 | ₩34,506 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,191 | ₩30,526 | ₩29,132 | ₩30,526 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,757 | ₩30,298 | ₩27,899 | ₩30,016 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,279 | ₩29,882 | ₩28,904 | ₩29,092 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,936 | ₩29,936 | ₩27,993 | ₩28,609 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,609 | ₩30,351 | ₩28,140 | ₩30,191 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,800 | ₩30,753 | ₩26,117 | ₩29,052 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,244 | ₩31,986 | ₩29,440 | ₩31,370 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,269 | ₩30,883 | ₩26,800 | ₩30,124 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,645 | ₩28,462 | ₩26,358 | ₩26,774 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,738 | ₩28,703 | ₩26,599 | ₩27,470 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,269 | ₩28,877 | ₩27,162 | ₩27,899 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,867 | ₩28,301 | ₩26,767 | ₩27,698 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,492 | ₩27,417 | ₩26,014 | ₩27,055 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,784 | ₩30,016 | ₩26,278 | ₩26,827 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,475 | ₩30,010 | ₩27,564 | ₩28,770 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,561 | ₩30,177 | ₩28,060 | ₩29,534 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,365 | ₩31,048 | ₩29,293 | ₩30,177 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,589 | ₩33,728 | ₩29,882 | ₩29,963 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,177 | ₩33,668 | ₩29,159 | ₩32,549 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,775 | ₩30,593 | ₩29,186 | ₩29,829 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,552 | ₩31,068 | ₩28,449 | ₩29,789 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,765 | ₩31,571 | ₩27,645 | ₩30,887 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,279 | ₩30,150 | ₩27,671 | ₩27,980 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,176 | ₩29,480 | ₩27,176 | ₩29,467 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,988 | ₩28,797 | ₩26,841 | ₩27,819 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,738 | ₩28,140 | ₩25,836 | ₩27,578 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,189 | ₩28,904 | ₩26,171 | ₩28,717 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,640 | ₩27,537 | ₩24,871 | ₩26,948 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,929 | ₩28,891 | ₩25,675 | ₩27,645 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,380 | ₩26,452 | ₩25,166 | ₩26,385 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,635 | ₩25,862 | ₩24,683 | ₩25,849 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,862 | ₩26,599 | ₩24,991 | ₩25,447 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,656 | ₩26,680 | ₩24,120 | ₩25,889 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,330 | ₩24,777 | ₩23,330 | ₩24,522 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,836 | ₩26,117 | ₩22,888 | ₩23,611 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,254 | ₩26,613 | ₩24,027 | ₩26,130 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,956 | ₩26,016 | ₩23,558 | ₩24,281 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,285 | ₩25,929 | ₩22,285 | ₩25,809 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,512 | ₩23,517 | ₩21,521 | ₩22,633 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,566 | ₩22,713 | ₩21,400 | ₩22,030 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,325 | ₩22,512 | ₩20,851 | ₩22,392 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,579 | ₩22,579 | ₩21,682 | ₩22,311 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,395 | ₩22,579 | ₩19,832 | ₩22,566 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,229 | ₩20,650 | ₩18,642 | ₩20,395 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,671 | ₩20,556 | ₩18,787 | ₩18,908 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,440 | ₩21,514 | ₩19,537 | ₩20,100 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,507 | ₩21,836 | ₩21,213 | ₩21,655 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,476 | ₩21,775 | ₩19,296 | ₩21,186 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,556 | ₩20,918 | ₩19,269 | ₩20,744 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,435 | ₩20,770 | ₩19,765 | ₩20,529 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,459 | ₩22,459 | ₩20,502 | ₩20,543 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,990 | ₩22,780 | ₩21,990 | ₩22,526 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,896 | ₩22,874 | ₩21,507 | ₩21,990 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,780 | ₩23,296 | ₩22,204 | ₩22,258 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,611 | ₩24,241 | ₩23,022 | ₩23,022 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,584 | ₩24,040 | ₩22,700 | ₩23,571 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,338 | ₩24,789 | ₩21,842 | ₩23,343 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,874 | ₩23,464 | ₩22,177 | ₩23,008 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,955 | ₩22,968 | ₩22,244 | ₩22,807 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,204 | ₩23,450 | ₩21,548 | ₩22,995 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,236 | ₩23,236 | ₩21,306 | ₩22,110 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,883 | ₩22,807 | ₩21,012 | ₩22,700 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,507 | ₩23,410 | ₩21,025 | ₩21,936 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,931 | ₩21,466 | ₩20,744 | ₩21,293 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,114 | ₩21,883 | ₩20,114 | ₩21,440 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,191 | ₩22,191 | ₩18,867 | ₩20,208 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,285 | ₩22,365 | ₩20,878 | ₩22,151 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,053 | ₩24,053 | ₩21,736 | ₩22,231 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,799 | ₩24,536 | ₩23,705 | ₩23,852 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,192 | ₩25,340 | ₩23,276 | ₩24,040 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,429 | ₩25,270 | ₩24,120 | ₩24,884 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,372 | ₩26,372 | ₩24,402 | ₩24,697 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,291 | ₩26,814 | ₩26,238 | ₩26,640 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,613 | ₩27,926 | ₩25,956 | ₩26,345 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,800 | ₩27,082 | ₩25,862 | ₩26,854 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,800 | ₩28,017 | ₩25,550 | ₩26,774 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩24,013 | ₩26,760 | ₩23,316 | ₩26,063 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,102 | ₩24,978 | ₩23,055 | ₩24,375 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,856 | ₩23,692 | ₩21,306 | ₩22,914 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,435 | ₩23,591 | ₩20,100 | ₩22,821 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,047 | ₩20,409 | ₩19,296 | ₩20,275 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,042 | ₩20,516 | ₩18,760 | ₩19,671 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,688 | ₩19,196 | ₩17,447 | ₩19,135 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,238 | ₩18,546 | ₩16,764 | ₩17,755 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,532 | ₩19,202 | ₩18,034 | ₩18,546 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,037 | ₩18,372 | ₩17,353 | ₩17,996 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,090 | ₩18,251 | ₩17,708 | ₩17,929 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,340 | ₩18,305 | ₩17,340 | ₩17,943 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,527 | ₩17,775 | ₩16,924 | ₩17,152 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,090 | ₩18,398 | ₩17,447 | ₩17,474 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,157 | ₩18,867 | ₩17,990 | ₩18,559 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,956 | ₩18,479 | ₩17,635 | ₩18,104 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,197 | ₩18,538 | ₩17,326 | ₩17,903 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,876 | ₩18,168 | ₩16,817 | ₩17,822 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,800 | ₩18,985 | ₩17,259 | ₩17,755 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,529 | ₩22,097 | ₩18,827 | ₩18,961 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,631 | ₩21,146 | ₩19,524 | ₩20,824 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,264 | ₩19,993 | ₩18,224 | ₩19,765 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,206 | ₩19,819 | ₩16,811 | ₩18,492 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,754 | ₩17,722 | ₩14,472 | ₩16,228 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,363 | ₩19,363 | ₩15,196 | ₩15,209 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,956 | ₩19,685 | ₩17,822 | ₩19,028 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,058 | ₩18,439 | ₩16,710 | ₩17,956 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,919 | ₩17,286 | ₩15,909 | ₩17,072 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,566 | ₩15,491 | ₩14,231 | ₩15,477 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,075 | ₩15,424 | ₩14,512 | ₩14,914 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,048 | ₩15,611 | ₩14,901 | ₩15,129 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,053 | ₩16,053 | ₩13,668 | ₩15,048 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩19,015 | ₩19,028 | ₩15,819 | ₩16,308 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,176 | ₩19,698 | ₩18,130 | ₩19,015 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,894 | ₩20,342 | ₩18,318 | ₩19,189 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,117 | ₩20,154 | ₩17,728 | ₩18,814 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,281 | ₩18,385 | ₩15,718 | ₩18,251 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,410 | ₩17,032 | ₩15,048 | ₩16,415 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,611 | ₩16,013 | ₩14,633 | ₩14,740 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,735 | ₩15,062 | ₩13,641 | ₩14,981 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,177 | ₩14,673 | ₩13,038 | ₩13,668 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,526 | ₩15,330 | ₩14,110 | ₩14,539 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,045 | ₩16,335 | ₩9,005 | ₩14,740 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,719 | ₩8,295 | ₩7,652 | ₩8,147 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,322 | ₩8,496 | ₩7,692 | ₩7,879 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,491 | ₩8,295 | ₩7,451 | ₩8,188 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,652 | ₩7,749 | ₩7,002 | ₩7,531 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,732 | ₩7,987 | ₩7,518 | ₩7,879 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,080 | ₩8,241 | ₩7,397 | ₩7,558 | -6.47% | 31.5만 |
|---|