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 | ₩32,078 | ₩33,562 | ₩31,824 | ₩32,572 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,781 | ₩32,138 | ₩30,487 | ₩32,118 | +4.34% | 41만 |
| 2026.10.07 | ₩31,263 | ₩32,639 | ₩31,176 | ₩31,436 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,158 | ₩33,014 | ₩31,410 | ₩31,664 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,920 | ₩34,551 | ₩31,804 | ₩32,091 | -2.52% | 55만 |
| 2026.10.02 | ₩34,270 | ₩34,885 | ₩31,904 | ₩33,147 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,083 | ₩35,406 | ₩33,575 | ₩33,829 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,914 | ₩36,636 | ₩34,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,123 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,339 | ₩36,649 | ₩34,410 | ₩35,526 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,232 | ₩37,103 | ₩34,604 | ₩35,633 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,569 | ₩36,910 | ₩35,393 | ₩35,406 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,769 | ₩37,304 | ₩35,266 | ₩36,328 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,619 | ₩40,919 | ₩35,299 | ₩36,756 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,046 | ₩42,049 | ₩40,331 | ₩41,140 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩40,953 | ₩41,180 | ₩39,830 | ₩40,939 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,862 | ₩42,303 | ₩40,204 | ₩40,458 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,886 | ₩42,303 | ₩40,244 | ₩41,407 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,766 | ₩41,715 | ₩39,920 | ₩40,097 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩41,969 | ₩41,969 | ₩40,024 | ₩40,432 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,717 | ₩44,087 | ₩41,648 | ₩42,343 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,771 | ₩44,285 | ₩41,581 | ₩42,771 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,056 | ₩45,711 | ₩41,902 | ₩42,343 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,422 | ₩49,333 | ₩45,319 | ₩45,537 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,366 | ₩49,240 | ₩45,551 | ₩47,863 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,351 | ₩49,427 | ₩47,382 | ₩47,515 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,240 | ₩49,935 | ₩47,997 | ₩48,652 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,077 | ₩49,975 | ₩47,074 | ₩48,972 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,048 | ₩48,170 | ₩46,272 | ₩47,048 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,633 | ₩47,890 | ₩45,417 | ₩47,288 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,780 | ₩47,743 | ₩46,419 | ₩46,954 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,224 | ₩49,213 | ₩47,395 | ₩48,518 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,850 | ₩49,266 | ₩46,607 | ₩48,825 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,812 | ₩50,095 | ₩47,769 | ₩48,531 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,390 | ₩49,440 | ₩44,802 | ₩48,451 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,032 | ₩47,168 | ₩44,989 | ₩45,818 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,925 | ₩46,312 | ₩44,976 | ₩45,778 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,780 | ₩47,328 | ₩45,183 | ₩46,633 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,348 | ₩46,165 | ₩44,214 | ₩45,617 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩42,971 | ₩45,912 | ₩41,541 | ₩44,909 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,463 | ₩43,158 | ₩39,938 | ₩42,958 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,097 | ₩45,003 | ₩39,549 | ₩43,172 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,745 | ₩39,696 | ₩37,745 | ₩39,001 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,079 | ₩38,841 | ₩36,662 | ₩38,467 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,280 | ₩38,961 | ₩36,622 | ₩37,812 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,761 | ₩39,092 | ₩37,037 | ₩38,320 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,411 | ₩39,416 | ₩36,982 | ₩38,052 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,106 | ₩38,146 | ₩36,088 | ₩37,464 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,144 | ₩38,093 | ₩36,088 | ₩37,732 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,088 | ₩36,923 | ₩34,484 | ₩36,449 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,093 | ₩38,494 | ₩35,941 | ₩36,181 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,208 | ₩38,427 | ₩35,433 | ₩38,266 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,890 | ₩37,518 | ₩35,553 | ₩35,713 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,424 | ₩37,424 | ₩35,433 | ₩36,649 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,593 | ₩37,845 | ₩35,379 | ₩37,250 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,462 | ₩37,277 | ₩34,377 | ₩35,794 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,647 | ₩36,368 | ₩35,366 | ₩35,887 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,473 | ₩36,876 | ₩34,751 | ₩36,395 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,818 | ₩36,702 | ₩34,698 | ₩36,181 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,769 | ₩38,266 | ₩34,297 | ₩34,617 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,593 | ₩38,520 | ₩35,339 | ₩36,809 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,856 | ₩38,173 | ₩35,687 | ₩36,529 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,077 | ₩37,879 | ₩35,339 | ₩37,184 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,253 | ₩38,560 | ₩35,045 | ₩37,157 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,353 | ₩37,959 | ₩34,083 | ₩37,464 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,355 | ₩36,930 | ₩33,161 | ₩35,393 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,925 | ₩37,197 | ₩34,350 | ₩36,943 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,430 | ₩36,355 | ₩32,853 | ₩34,871 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,085 | ₩35,780 | ₩32,479 | ₩34,350 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,214 | ₩35,914 | ₩32,619 | ₩35,045 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,214 | ₩34,751 | ₩32,599 | ₩33,120 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,353 | ₩36,054 | ₩33,281 | ₩33,334 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,411 | ₩37,825 | ₩34,992 | ₩35,272 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,580 | ₩37,772 | ₩34,481 | ₩37,518 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,455 | ₩36,235 | ₩33,267 | ₩36,141 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,321 | ₩35,259 | ₩33,167 | ₩33,815 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,094 | ₩35,513 | ₩33,094 | ₩33,294 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,832 | ₩34,484 | ₩29,832 | ₩32,666 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,862 | ₩32,011 | ₩30,147 | ₩30,648 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,073 | ₩31,423 | ₩29,083 | ₩30,394 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,041 | ₩29,779 | ₩28,041 | ₩29,124 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,402 | ₩29,572 | ₩27,627 | ₩28,068 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,137 | ₩29,278 | ₩27,868 | ₩28,295 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,736 | ₩30,461 | ₩28,382 | ₩28,696 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,397 | ₩28,937 | ₩26,197 | ₩28,643 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,095 | ₩28,803 | ₩25,916 | ₩26,304 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,673 | ₩28,429 | ₩24,018 | ₩28,269 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,687 | ₩25,515 | ₩23,925 | ₩24,379 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,464 | ₩27,012 | ₩23,985 | ₩24,406 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,195 | ₩26,959 | ₩24,941 | ₩26,772 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,914 | ₩25,970 | ₩24,580 | ₩25,195 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,103 | ₩26,565 | ₩24,687 | ₩25,007 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,758 | ₩27,253 | ₩26,130 | ₩26,464 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,692 | ₩27,400 | ₩25,836 | ₩26,825 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,360 | ₩27,373 | ₩26,470 | ₩27,026 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,028 | ₩28,870 | ₩27,026 | ₩27,320 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,242 | ₩29,405 | ₩27,106 | ₩28,148 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩28,990 | ₩28,990 | ₩27,480 | ₩28,362 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,734 | ₩28,857 | ₩27,520 | ₩28,790 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,346 | ₩28,015 | ₩26,852 | ₩27,774 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,017 | ₩29,993 | ₩27,012 | ₩27,333 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,340 | ₩31,075 | ₩28,335 | ₩29,137 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,795 | ₩31,410 | ₩29,953 | ₩30,715 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,405 | ₩31,958 | ₩29,311 | ₩31,530 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩31,971 | ₩32,065 | ₩29,806 | ₩30,541 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,880 | ₩33,348 | ₩31,356 | ₩32,920 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,532 | ₩34,818 | ₩31,730 | ₩32,786 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,706 | ₩33,294 | ₩31,610 | ₩32,425 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,385 | ₩32,693 | ₩31,182 | ₩32,171 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,722 | ₩34,845 | ₩32,626 | ₩32,733 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,631 | ₩35,791 | ₩33,147 | ₩34,016 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,575 | ₩34,751 | ₩33,074 | ₩33,668 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,029 | ₩34,417 | ₩32,419 | ₩33,334 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,880 | ₩34,551 | ₩31,116 | ₩34,297 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,599 | ₩32,599 | ₩31,436 | ₩32,479 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,399 | ₩33,401 | ₩31,664 | ₩32,706 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,813 | ₩34,297 | ₩31,971 | ₩32,439 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,644 | ₩34,764 | ₩32,278 | ₩32,773 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,007 | ₩37,250 | ₩33,989 | ₩34,363 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,045 | ₩38,014 | ₩34,703 | ₩36,302 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,275 | ₩36,555 | ₩33,201 | ₩34,203 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,876 | ₩36,876 | ₩34,764 | ₩36,529 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,085 | ₩37,571 | ₩34,490 | ₩37,050 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,083 | ₩35,079 | ₩33,492 | ₩34,831 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,016 | ₩34,537 | ₩33,080 | ₩34,043 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,353 | ₩36,756 | ₩34,216 | ₩34,510 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,327 | ₩34,617 | ₩29,791 | ₩34,417 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,113 | ₩30,447 | ₩29,057 | ₩30,447 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,683 | ₩30,220 | ₩27,828 | ₩29,939 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,204 | ₩29,806 | ₩28,830 | ₩29,017 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,859 | ₩29,859 | ₩27,921 | ₩28,536 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,536 | ₩30,274 | ₩28,068 | ₩30,113 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,732 | ₩30,675 | ₩26,050 | ₩28,977 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,167 | ₩31,904 | ₩29,365 | ₩31,289 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,199 | ₩30,804 | ₩26,732 | ₩30,046 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,574 | ₩28,389 | ₩26,291 | ₩26,705 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,667 | ₩28,630 | ₩26,531 | ₩27,400 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,199 | ₩28,803 | ₩27,092 | ₩27,828 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,798 | ₩28,229 | ₩26,698 | ₩27,627 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,424 | ₩27,346 | ₩25,947 | ₩26,986 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,710 | ₩29,939 | ₩26,210 | ₩26,758 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,402 | ₩29,933 | ₩27,493 | ₩28,696 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,485 | ₩30,100 | ₩27,988 | ₩29,458 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,287 | ₩30,969 | ₩29,218 | ₩30,100 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,506 | ₩33,642 | ₩29,806 | ₩29,886 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,100 | ₩33,582 | ₩29,084 | ₩32,466 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,699 | ₩30,514 | ₩29,111 | ₩29,752 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,474 | ₩30,989 | ₩28,376 | ₩29,712 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,694 | ₩31,490 | ₩27,574 | ₩30,808 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,204 | ₩30,073 | ₩27,600 | ₩27,908 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,106 | ₩29,405 | ₩27,106 | ₩29,391 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,919 | ₩28,723 | ₩26,772 | ₩27,747 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,667 | ₩28,068 | ₩25,769 | ₩27,507 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,119 | ₩28,830 | ₩26,103 | ₩28,643 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,571 | ₩27,467 | ₩24,807 | ₩26,879 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,863 | ₩28,817 | ₩25,609 | ₩27,574 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,315 | ₩26,384 | ₩25,101 | ₩26,317 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,569 | ₩25,796 | ₩24,620 | ₩25,783 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,796 | ₩26,531 | ₩24,927 | ₩25,382 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,593 | ₩26,611 | ₩24,058 | ₩25,823 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,270 | ₩24,713 | ₩23,270 | ₩24,459 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,769 | ₩26,050 | ₩22,829 | ₩23,551 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,192 | ₩26,544 | ₩23,965 | ₩26,063 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,890 | ₩25,950 | ₩23,497 | ₩24,219 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,227 | ₩25,863 | ₩22,227 | ₩25,743 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,455 | ₩23,457 | ₩21,465 | ₩22,575 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,508 | ₩22,655 | ₩21,345 | ₩21,973 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,267 | ₩22,455 | ₩20,797 | ₩22,334 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,521 | ₩22,521 | ₩21,626 | ₩22,254 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,343 | ₩22,521 | ₩19,781 | ₩22,508 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,180 | ₩20,597 | ₩18,595 | ₩20,343 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,621 | ₩20,503 | ₩18,739 | ₩18,859 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,385 | ₩21,459 | ₩19,487 | ₩20,049 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,452 | ₩21,780 | ₩21,158 | ₩21,599 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,423 | ₩21,719 | ₩19,247 | ₩21,131 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,503 | ₩20,864 | ₩19,220 | ₩20,690 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,383 | ₩20,717 | ₩19,715 | ₩20,476 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,401 | ₩22,401 | ₩20,450 | ₩20,490 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,933 | ₩22,722 | ₩21,933 | ₩22,468 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,840 | ₩22,815 | ₩21,452 | ₩21,933 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,722 | ₩23,236 | ₩22,147 | ₩22,201 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,551 | ₩24,179 | ₩22,962 | ₩22,962 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,524 | ₩23,978 | ₩22,642 | ₩23,510 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,281 | ₩24,725 | ₩21,786 | ₩23,283 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,815 | ₩23,404 | ₩22,120 | ₩22,949 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,896 | ₩22,909 | ₩22,187 | ₩22,749 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,147 | ₩23,390 | ₩21,492 | ₩22,936 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,176 | ₩23,176 | ₩21,252 | ₩22,054 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,826 | ₩22,749 | ₩20,958 | ₩22,642 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,452 | ₩23,350 | ₩20,971 | ₩21,880 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,877 | ₩21,411 | ₩20,690 | ₩21,238 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,062 | ₩21,826 | ₩20,062 | ₩21,385 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,134 | ₩22,134 | ₩18,819 | ₩20,156 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,227 | ₩22,308 | ₩20,824 | ₩22,094 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩23,992 | ₩23,992 | ₩21,681 | ₩22,174 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,738 | ₩24,473 | ₩23,644 | ₩23,791 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,128 | ₩25,275 | ₩23,216 | ₩23,978 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,366 | ₩25,205 | ₩24,058 | ₩24,820 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,304 | ₩26,304 | ₩24,339 | ₩24,633 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,224 | ₩26,745 | ₩26,170 | ₩26,571 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,544 | ₩27,854 | ₩25,890 | ₩26,277 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,732 | ₩27,012 | ₩25,796 | ₩26,785 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,732 | ₩27,945 | ₩25,485 | ₩26,705 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,952 | ₩26,692 | ₩23,256 | ₩25,996 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,043 | ₩24,914 | ₩22,996 | ₩24,312 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,800 | ₩23,631 | ₩21,252 | ₩22,856 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,383 | ₩23,530 | ₩20,049 | ₩22,762 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩19,995 | ₩20,356 | ₩19,247 | ₩20,222 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩18,993 | ₩20,463 | ₩18,712 | ₩19,621 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,643 | ₩19,147 | ₩17,402 | ₩19,086 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,191 | ₩18,498 | ₩16,721 | ₩17,710 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,485 | ₩19,153 | ₩17,988 | ₩18,498 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩17,990 | ₩18,325 | ₩17,309 | ₩17,950 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,044 | ₩18,204 | ₩17,663 | ₩17,883 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,295 | ₩18,258 | ₩17,295 | ₩17,897 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,482 | ₩17,730 | ₩16,881 | ₩17,108 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,044 | ₩18,351 | ₩17,402 | ₩17,429 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,111 | ₩18,819 | ₩17,944 | ₩18,512 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,910 | ₩18,431 | ₩17,589 | ₩18,057 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,151 | ₩18,490 | ₩17,282 | ₩17,857 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,830 | ₩18,121 | ₩16,774 | ₩17,777 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,752 | ₩18,937 | ₩17,215 | ₩17,710 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,476 | ₩22,040 | ₩18,779 | ₩18,913 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,581 | ₩21,091 | ₩19,474 | ₩20,770 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,218 | ₩19,942 | ₩18,177 | ₩19,715 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,162 | ₩19,768 | ₩16,767 | ₩18,445 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,716 | ₩17,676 | ₩14,435 | ₩16,186 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,314 | ₩19,314 | ₩15,157 | ₩15,170 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,910 | ₩19,634 | ₩17,777 | ₩18,979 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,015 | ₩18,391 | ₩16,667 | ₩17,910 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,879 | ₩17,242 | ₩15,868 | ₩17,028 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,529 | ₩15,451 | ₩14,194 | ₩15,437 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,037 | ₩15,384 | ₩14,475 | ₩14,876 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,010 | ₩15,571 | ₩14,863 | ₩15,090 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,012 | ₩16,012 | ₩13,633 | ₩15,010 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,966 | ₩18,979 | ₩15,778 | ₩16,266 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,126 | ₩19,648 | ₩18,084 | ₩18,966 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,846 | ₩20,289 | ₩18,271 | ₩19,140 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,071 | ₩20,102 | ₩17,683 | ₩18,766 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,239 | ₩18,338 | ₩15,678 | ₩18,204 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,371 | ₩16,988 | ₩15,010 | ₩16,373 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,571 | ₩15,972 | ₩14,595 | ₩14,702 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,700 | ₩15,023 | ₩13,606 | ₩14,943 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,141 | ₩14,636 | ₩13,005 | ₩13,633 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,489 | ₩15,290 | ₩14,074 | ₩14,502 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,022 | ₩16,293 | ₩8,982 | ₩14,702 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,699 | ₩8,273 | ₩7,632 | ₩8,126 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,300 | ₩8,474 | ₩7,672 | ₩7,859 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,471 | ₩8,273 | ₩7,431 | ₩8,167 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,632 | ₩7,729 | ₩6,984 | ₩7,512 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,712 | ₩7,966 | ₩7,498 | ₩7,859 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,060 | ₩8,220 | ₩7,378 | ₩7,538 | -6.47% | 31.5만 |
|---|