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 | ₩32,107 | ₩33,592 | ₩31,853 | ₩32,602 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,809 | ₩32,167 | ₩30,515 | ₩32,147 | +4.34% | 41만 |
| 2026.10.07 | ₩31,291 | ₩32,669 | ₩31,204 | ₩31,465 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,187 | ₩33,043 | ₩31,438 | ₩31,692 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,950 | ₩34,582 | ₩31,832 | ₩32,120 | -2.52% | 55만 |
| 2026.10.02 | ₩34,301 | ₩34,916 | ₩31,933 | ₩33,177 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,113 | ₩35,438 | ₩33,605 | ₩33,859 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,946 | ₩36,669 | ₩34,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,154 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,371 | ₩36,682 | ₩34,441 | ₩35,558 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,264 | ₩37,137 | ₩34,635 | ₩35,665 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,602 | ₩36,943 | ₩35,424 | ₩35,438 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,802 | ₩37,337 | ₩35,297 | ₩36,361 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,655 | ₩40,956 | ₩35,331 | ₩36,789 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,083 | ₩42,087 | ₩40,368 | ₩41,177 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩40,990 | ₩41,217 | ₩39,866 | ₩40,976 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,899 | ₩42,341 | ₩40,240 | ₩40,495 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,923 | ₩42,341 | ₩40,281 | ₩41,444 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,802 | ₩41,752 | ₩39,955 | ₩40,133 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,006 | ₩42,006 | ₩40,060 | ₩40,468 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,755 | ₩44,127 | ₩41,685 | ₩42,381 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,809 | ₩44,325 | ₩41,618 | ₩42,809 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,097 | ₩45,752 | ₩41,939 | ₩42,381 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,464 | ₩49,377 | ₩45,360 | ₩45,578 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,408 | ₩49,284 | ₩45,592 | ₩47,906 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,394 | ₩49,471 | ₩47,424 | ₩47,558 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,284 | ₩49,979 | ₩48,040 | ₩48,695 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,120 | ₩50,020 | ₩47,117 | ₩49,016 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,090 | ₩48,214 | ₩46,314 | ₩47,090 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,675 | ₩47,933 | ₩45,458 | ₩47,331 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,822 | ₩47,786 | ₩46,461 | ₩46,996 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,267 | ₩49,257 | ₩47,438 | ₩48,561 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,893 | ₩49,311 | ₩46,648 | ₩48,869 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,856 | ₩50,140 | ₩47,812 | ₩48,575 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,431 | ₩49,484 | ₩44,842 | ₩48,495 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,073 | ₩47,210 | ₩45,030 | ₩45,859 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,966 | ₩46,354 | ₩45,016 | ₩45,819 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,822 | ₩47,371 | ₩45,224 | ₩46,675 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,388 | ₩46,207 | ₩44,254 | ₩45,658 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,010 | ₩45,953 | ₩41,578 | ₩44,949 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,501 | ₩43,197 | ₩39,974 | ₩42,996 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,133 | ₩45,043 | ₩39,585 | ₩43,210 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,779 | ₩39,732 | ₩37,779 | ₩39,036 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,113 | ₩38,876 | ₩36,695 | ₩38,501 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,314 | ₩38,996 | ₩36,655 | ₩37,846 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,796 | ₩39,127 | ₩37,070 | ₩38,354 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,444 | ₩39,451 | ₩37,015 | ₩38,087 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,140 | ₩38,180 | ₩36,120 | ₩37,498 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,177 | ₩38,127 | ₩36,120 | ₩37,766 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,120 | ₩36,956 | ₩34,515 | ₩36,481 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,127 | ₩38,528 | ₩35,973 | ₩36,214 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,240 | ₩38,461 | ₩35,465 | ₩38,301 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,923 | ₩37,551 | ₩35,585 | ₩35,745 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,458 | ₩37,458 | ₩35,465 | ₩36,682 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,625 | ₩37,879 | ₩35,411 | ₩37,284 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,495 | ₩37,311 | ₩34,408 | ₩35,826 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,679 | ₩36,401 | ₩35,398 | ₩35,919 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,505 | ₩36,909 | ₩34,782 | ₩36,428 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,849 | ₩36,735 | ₩34,729 | ₩36,214 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,802 | ₩38,301 | ₩34,327 | ₩34,649 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,625 | ₩38,555 | ₩35,371 | ₩36,842 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,889 | ₩38,207 | ₩35,719 | ₩36,562 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,110 | ₩37,913 | ₩35,371 | ₩37,217 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,287 | ₩38,595 | ₩35,077 | ₩37,190 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,384 | ₩37,993 | ₩34,113 | ₩37,498 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,388 | ₩36,963 | ₩33,190 | ₩35,424 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,956 | ₩37,230 | ₩34,381 | ₩36,976 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,461 | ₩36,388 | ₩32,883 | ₩34,903 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,117 | ₩35,812 | ₩32,508 | ₩34,381 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,244 | ₩35,946 | ₩32,649 | ₩35,077 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,244 | ₩34,782 | ₩32,628 | ₩33,150 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,384 | ₩36,087 | ₩33,311 | ₩33,364 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,444 | ₩37,859 | ₩35,023 | ₩35,304 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,612 | ₩37,806 | ₩34,512 | ₩37,551 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,485 | ₩36,267 | ₩33,297 | ₩36,174 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,351 | ₩35,291 | ₩33,197 | ₩33,846 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,123 | ₩35,545 | ₩33,123 | ₩33,324 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,859 | ₩34,515 | ₩29,859 | ₩32,695 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,889 | ₩32,040 | ₩30,174 | ₩30,675 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,100 | ₩31,451 | ₩29,109 | ₩30,421 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,067 | ₩29,806 | ₩28,067 | ₩29,150 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,428 | ₩29,598 | ₩27,652 | ₩28,093 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,164 | ₩29,304 | ₩27,893 | ₩28,321 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,762 | ₩30,488 | ₩28,408 | ₩28,722 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,421 | ₩28,963 | ₩26,220 | ₩28,669 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,120 | ₩28,829 | ₩25,940 | ₩26,328 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,695 | ₩28,455 | ₩24,040 | ₩28,294 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,709 | ₩25,538 | ₩23,946 | ₩24,401 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,488 | ₩27,037 | ₩24,006 | ₩24,428 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,217 | ₩26,983 | ₩24,963 | ₩26,796 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,936 | ₩25,993 | ₩24,602 | ₩25,217 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,127 | ₩26,588 | ₩24,709 | ₩25,030 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,782 | ₩27,277 | ₩26,154 | ₩26,488 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,715 | ₩27,424 | ₩25,859 | ₩26,849 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,384 | ₩27,398 | ₩26,493 | ₩27,050 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,053 | ₩28,896 | ₩27,050 | ₩27,344 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,267 | ₩29,431 | ₩27,130 | ₩28,174 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,016 | ₩29,016 | ₩27,505 | ₩28,388 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,759 | ₩28,883 | ₩27,545 | ₩28,816 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,371 | ₩28,040 | ₩26,876 | ₩27,799 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,043 | ₩30,020 | ₩27,037 | ₩27,358 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,368 | ₩31,103 | ₩28,361 | ₩29,164 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,822 | ₩31,438 | ₩29,980 | ₩30,742 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,431 | ₩31,986 | ₩29,338 | ₩31,558 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,000 | ₩32,093 | ₩29,832 | ₩30,568 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,909 | ₩33,378 | ₩31,384 | ₩32,950 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,562 | ₩34,849 | ₩31,759 | ₩32,816 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,735 | ₩33,324 | ₩31,638 | ₩32,455 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,414 | ₩32,722 | ₩31,210 | ₩32,200 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,752 | ₩34,876 | ₩32,655 | ₩32,762 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,662 | ₩35,823 | ₩33,177 | ₩34,047 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,605 | ₩34,782 | ₩33,103 | ₩33,699 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,060 | ₩34,448 | ₩32,448 | ₩33,364 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,909 | ₩34,582 | ₩31,144 | ₩34,327 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,628 | ₩32,628 | ₩31,465 | ₩32,508 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,428 | ₩33,431 | ₩31,692 | ₩32,735 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,842 | ₩34,327 | ₩32,000 | ₩32,468 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,675 | ₩34,796 | ₩32,307 | ₩32,802 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,040 | ₩37,284 | ₩34,020 | ₩34,394 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,077 | ₩38,048 | ₩34,734 | ₩36,334 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,307 | ₩36,588 | ₩33,230 | ₩34,234 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,909 | ₩36,909 | ₩34,796 | ₩36,562 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,117 | ₩37,605 | ₩34,521 | ₩37,083 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,113 | ₩35,110 | ₩33,522 | ₩34,863 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,047 | ₩34,568 | ₩33,110 | ₩34,073 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,384 | ₩36,789 | ₩34,247 | ₩34,541 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,354 | ₩34,649 | ₩29,818 | ₩34,448 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,140 | ₩30,475 | ₩29,083 | ₩30,475 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,709 | ₩30,247 | ₩27,853 | ₩29,966 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,230 | ₩29,832 | ₩28,856 | ₩29,043 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,886 | ₩29,886 | ₩27,946 | ₩28,562 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,562 | ₩30,301 | ₩28,093 | ₩30,140 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,756 | ₩30,702 | ₩26,073 | ₩29,003 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,194 | ₩31,933 | ₩29,391 | ₩31,317 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,224 | ₩30,832 | ₩26,756 | ₩30,073 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,598 | ₩28,414 | ₩26,314 | ₩26,729 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,692 | ₩28,655 | ₩26,555 | ₩27,424 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,224 | ₩28,829 | ₩27,117 | ₩27,853 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,822 | ₩28,254 | ₩26,722 | ₩27,652 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,448 | ₩27,371 | ₩25,970 | ₩27,010 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,736 | ₩29,966 | ₩26,234 | ₩26,782 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,428 | ₩29,960 | ₩27,518 | ₩28,722 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,511 | ₩30,127 | ₩28,013 | ₩29,485 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,314 | ₩30,996 | ₩29,244 | ₩30,127 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,535 | ₩33,672 | ₩29,832 | ₩29,913 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,127 | ₩33,612 | ₩29,110 | ₩32,495 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,725 | ₩30,542 | ₩29,137 | ₩29,779 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,501 | ₩31,016 | ₩28,401 | ₩29,739 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,719 | ₩31,518 | ₩27,598 | ₩30,836 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,230 | ₩30,100 | ₩27,625 | ₩27,933 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,130 | ₩29,431 | ₩27,130 | ₩29,418 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,943 | ₩28,749 | ₩26,796 | ₩27,772 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,692 | ₩28,093 | ₩25,792 | ₩27,532 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,144 | ₩28,856 | ₩26,127 | ₩28,669 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,595 | ₩27,491 | ₩24,829 | ₩26,903 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,886 | ₩28,843 | ₩25,632 | ₩27,598 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,338 | ₩26,408 | ₩25,124 | ₩26,341 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,592 | ₩25,819 | ₩24,642 | ₩25,806 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,819 | ₩26,555 | ₩24,950 | ₩25,404 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,615 | ₩26,635 | ₩24,080 | ₩25,846 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,291 | ₩24,736 | ₩23,291 | ₩24,481 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,792 | ₩26,073 | ₩22,849 | ₩23,572 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,214 | ₩26,568 | ₩23,986 | ₩26,087 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,913 | ₩25,973 | ₩23,518 | ₩24,241 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,247 | ₩25,886 | ₩22,247 | ₩25,766 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,475 | ₩23,478 | ₩21,485 | ₩22,595 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,528 | ₩22,675 | ₩21,364 | ₩21,993 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,287 | ₩22,475 | ₩20,816 | ₩22,354 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,542 | ₩22,542 | ₩21,645 | ₩22,274 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,361 | ₩22,542 | ₩19,799 | ₩22,528 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,197 | ₩20,615 | ₩18,611 | ₩20,361 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,639 | ₩20,522 | ₩18,756 | ₩18,876 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,404 | ₩21,478 | ₩19,505 | ₩20,067 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,471 | ₩21,799 | ₩21,177 | ₩21,619 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,441 | ₩21,739 | ₩19,264 | ₩21,150 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,522 | ₩20,883 | ₩19,237 | ₩20,709 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,401 | ₩20,736 | ₩19,732 | ₩20,495 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,421 | ₩22,421 | ₩20,468 | ₩20,508 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,953 | ₩22,742 | ₩21,953 | ₩22,488 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,859 | ₩22,836 | ₩21,471 | ₩21,953 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,742 | ₩23,257 | ₩22,167 | ₩22,221 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,572 | ₩24,200 | ₩22,983 | ₩22,983 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,545 | ₩24,000 | ₩22,662 | ₩23,532 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,301 | ₩24,748 | ₩21,806 | ₩23,304 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,836 | ₩23,425 | ₩22,140 | ₩22,970 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,916 | ₩22,930 | ₩22,207 | ₩22,769 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,167 | ₩23,411 | ₩21,512 | ₩22,956 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,197 | ₩23,197 | ₩21,271 | ₩22,073 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,846 | ₩22,769 | ₩20,976 | ₩22,662 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,471 | ₩23,371 | ₩20,990 | ₩21,899 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,896 | ₩21,430 | ₩20,709 | ₩21,257 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,080 | ₩21,846 | ₩20,080 | ₩21,404 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,154 | ₩22,154 | ₩18,836 | ₩20,174 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,247 | ₩22,328 | ₩20,843 | ₩22,114 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,013 | ₩24,013 | ₩21,700 | ₩22,194 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,759 | ₩24,495 | ₩23,665 | ₩23,812 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,150 | ₩25,297 | ₩23,237 | ₩24,000 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,388 | ₩25,228 | ₩24,080 | ₩24,843 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,328 | ₩26,328 | ₩24,361 | ₩24,655 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,247 | ₩26,769 | ₩26,194 | ₩26,595 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,568 | ₩27,879 | ₩25,913 | ₩26,301 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,756 | ₩27,037 | ₩25,819 | ₩26,809 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,756 | ₩27,970 | ₩25,507 | ₩26,729 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,973 | ₩26,715 | ₩23,277 | ₩26,020 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,063 | ₩24,936 | ₩23,017 | ₩24,334 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,819 | ₩23,652 | ₩21,271 | ₩22,876 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,401 | ₩23,552 | ₩20,067 | ₩22,782 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,013 | ₩20,374 | ₩19,264 | ₩20,241 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,010 | ₩20,481 | ₩18,729 | ₩19,639 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,659 | ₩19,164 | ₩17,418 | ₩19,103 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,207 | ₩18,515 | ₩16,736 | ₩17,726 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,501 | ₩19,170 | ₩18,004 | ₩18,515 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,007 | ₩18,341 | ₩17,324 | ₩17,966 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,060 | ₩18,221 | ₩17,679 | ₩17,899 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,311 | ₩18,274 | ₩17,311 | ₩17,913 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,498 | ₩17,746 | ₩16,896 | ₩17,124 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,060 | ₩18,368 | ₩17,418 | ₩17,445 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,127 | ₩18,836 | ₩17,960 | ₩18,528 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,926 | ₩18,448 | ₩17,605 | ₩18,073 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,167 | ₩18,507 | ₩17,297 | ₩17,873 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,846 | ₩18,138 | ₩16,789 | ₩17,792 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,769 | ₩18,954 | ₩17,231 | ₩17,726 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,495 | ₩22,060 | ₩18,796 | ₩18,930 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,598 | ₩21,110 | ₩19,491 | ₩20,789 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,234 | ₩19,960 | ₩18,194 | ₩19,732 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,177 | ₩19,786 | ₩16,782 | ₩18,461 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,729 | ₩17,692 | ₩14,448 | ₩16,201 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,331 | ₩19,331 | ₩15,170 | ₩15,184 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,926 | ₩19,652 | ₩17,792 | ₩18,996 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,030 | ₩18,408 | ₩16,682 | ₩17,926 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,893 | ₩17,257 | ₩15,882 | ₩17,043 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,542 | ₩15,465 | ₩14,207 | ₩15,451 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,050 | ₩15,398 | ₩14,488 | ₩14,889 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,023 | ₩15,585 | ₩14,876 | ₩15,104 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,027 | ₩16,027 | ₩13,645 | ₩15,023 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,983 | ₩18,996 | ₩15,792 | ₩16,281 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,144 | ₩19,665 | ₩18,100 | ₩18,983 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,863 | ₩20,308 | ₩18,287 | ₩19,157 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,087 | ₩20,120 | ₩17,699 | ₩18,782 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,254 | ₩18,354 | ₩15,692 | ₩18,221 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,384 | ₩17,003 | ₩15,023 | ₩16,388 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,585 | ₩15,986 | ₩14,609 | ₩14,716 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,712 | ₩15,037 | ₩13,619 | ₩14,956 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,154 | ₩14,649 | ₩13,017 | ₩13,645 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,502 | ₩15,304 | ₩14,087 | ₩14,515 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,030 | ₩16,308 | ₩8,990 | ₩14,716 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,706 | ₩8,281 | ₩7,639 | ₩8,134 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,308 | ₩8,482 | ₩7,679 | ₩7,866 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,478 | ₩8,281 | ₩7,438 | ₩8,174 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,639 | ₩7,736 | ₩6,990 | ₩7,518 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,719 | ₩7,973 | ₩7,505 | ₩7,866 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,067 | ₩8,227 | ₩7,385 | ₩7,545 | -6.47% | 31.5만 |
|---|