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 | ₩32,121 | ₩33,607 | ₩31,867 | ₩32,616 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,823 | ₩32,181 | ₩30,528 | ₩32,161 | +4.34% | 41만 |
| 2026.10.07 | ₩31,305 | ₩32,683 | ₩31,218 | ₩31,479 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,201 | ₩33,058 | ₩31,452 | ₩31,706 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,964 | ₩34,597 | ₩31,847 | ₩32,135 | -2.52% | 55만 |
| 2026.10.02 | ₩34,316 | ₩34,932 | ₩31,947 | ₩33,192 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,129 | ₩35,454 | ₩33,620 | ₩33,874 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,962 | ₩36,685 | ₩34,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,169 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,387 | ₩36,698 | ₩34,457 | ₩35,574 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,280 | ₩37,153 | ₩34,651 | ₩35,681 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,618 | ₩36,959 | ₩35,440 | ₩35,454 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,819 | ₩37,354 | ₩35,313 | ₩36,377 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,673 | ₩40,975 | ₩35,347 | ₩36,805 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,102 | ₩42,105 | ₩40,386 | ₩41,195 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,008 | ₩41,235 | ₩39,884 | ₩40,995 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,918 | ₩42,360 | ₩40,258 | ₩40,513 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,941 | ₩42,360 | ₩40,299 | ₩41,463 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,821 | ₩41,771 | ₩39,973 | ₩40,151 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,025 | ₩42,025 | ₩40,078 | ₩40,486 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,775 | ₩44,146 | ₩41,704 | ₩42,400 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,828 | ₩44,345 | ₩41,637 | ₩42,828 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,117 | ₩45,773 | ₩41,958 | ₩42,400 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,486 | ₩49,400 | ₩45,380 | ₩45,599 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,428 | ₩49,306 | ₩45,612 | ₩47,927 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,416 | ₩49,493 | ₩47,446 | ₩47,579 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,306 | ₩50,002 | ₩48,061 | ₩48,717 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,142 | ₩50,042 | ₩47,138 | ₩49,038 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,111 | ₩48,235 | ₩46,335 | ₩47,111 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,696 | ₩47,954 | ₩45,478 | ₩47,352 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,843 | ₩47,807 | ₩46,482 | ₩47,017 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,289 | ₩49,279 | ₩47,459 | ₩48,583 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,914 | ₩49,333 | ₩46,669 | ₩48,891 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,878 | ₩50,162 | ₩47,834 | ₩48,597 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,451 | ₩49,507 | ₩44,862 | ₩48,516 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,094 | ₩47,231 | ₩45,050 | ₩45,880 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,987 | ₩46,375 | ₩45,036 | ₩45,840 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,843 | ₩47,392 | ₩45,244 | ₩46,696 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,407 | ₩46,228 | ₩44,274 | ₩45,679 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,029 | ₩45,973 | ₩41,597 | ₩44,970 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,520 | ₩43,216 | ₩39,992 | ₩43,016 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,151 | ₩45,063 | ₩39,603 | ₩43,230 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,796 | ₩39,750 | ₩37,796 | ₩39,054 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,130 | ₩38,893 | ₩36,712 | ₩38,519 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,331 | ₩39,014 | ₩36,672 | ₩37,863 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,813 | ₩39,145 | ₩37,087 | ₩38,371 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,461 | ₩39,469 | ₩37,032 | ₩38,104 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,157 | ₩38,197 | ₩36,136 | ₩37,515 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,194 | ₩38,144 | ₩36,136 | ₩37,782 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,136 | ₩36,973 | ₩34,530 | ₩36,498 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,144 | ₩38,545 | ₩35,989 | ₩36,230 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,257 | ₩38,478 | ₩35,480 | ₩38,318 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,939 | ₩37,568 | ₩35,601 | ₩35,762 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,475 | ₩37,475 | ₩35,480 | ₩36,698 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,641 | ₩37,896 | ₩35,427 | ₩37,301 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,511 | ₩37,327 | ₩34,423 | ₩35,842 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,695 | ₩36,417 | ₩35,414 | ₩35,936 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,521 | ₩36,926 | ₩34,798 | ₩36,444 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,865 | ₩36,752 | ₩34,744 | ₩36,230 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,819 | ₩38,318 | ₩34,343 | ₩34,664 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,641 | ₩38,572 | ₩35,387 | ₩36,859 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,906 | ₩38,224 | ₩35,735 | ₩36,578 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,127 | ₩37,930 | ₩35,387 | ₩37,234 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,304 | ₩38,612 | ₩35,092 | ₩37,207 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,400 | ₩38,010 | ₩34,129 | ₩37,515 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,404 | ₩36,979 | ₩33,205 | ₩35,440 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,972 | ₩37,247 | ₩34,396 | ₩36,993 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,477 | ₩36,404 | ₩32,897 | ₩34,918 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,132 | ₩35,828 | ₩32,523 | ₩34,396 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,259 | ₩35,962 | ₩32,663 | ₩35,092 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,259 | ₩34,798 | ₩32,643 | ₩33,165 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,400 | ₩36,103 | ₩33,326 | ₩33,379 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,461 | ₩37,876 | ₩35,039 | ₩35,320 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,628 | ₩37,823 | ₩34,528 | ₩37,568 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,500 | ₩36,283 | ₩33,312 | ₩36,190 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,366 | ₩35,306 | ₩33,212 | ₩33,861 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,138 | ₩35,561 | ₩33,138 | ₩33,339 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,873 | ₩34,530 | ₩29,873 | ₩32,710 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,903 | ₩32,054 | ₩30,187 | ₩30,689 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,114 | ₩31,465 | ₩29,122 | ₩30,435 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,079 | ₩29,819 | ₩28,079 | ₩29,163 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,441 | ₩29,612 | ₩27,664 | ₩28,106 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,177 | ₩29,317 | ₩27,905 | ₩28,334 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,775 | ₩30,502 | ₩28,421 | ₩28,735 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,433 | ₩28,976 | ₩26,232 | ₩28,681 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,133 | ₩28,842 | ₩25,951 | ₩26,339 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,706 | ₩28,467 | ₩24,051 | ₩28,307 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,720 | ₩25,550 | ₩23,957 | ₩24,412 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,500 | ₩27,049 | ₩24,017 | ₩24,439 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,228 | ₩26,995 | ₩24,974 | ₩26,808 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,947 | ₩26,005 | ₩24,613 | ₩25,228 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,139 | ₩26,600 | ₩24,720 | ₩25,041 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,794 | ₩27,290 | ₩26,165 | ₩26,500 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,727 | ₩27,437 | ₩25,871 | ₩26,861 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,397 | ₩27,410 | ₩26,505 | ₩27,062 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,066 | ₩28,909 | ₩27,062 | ₩27,356 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,280 | ₩29,444 | ₩27,142 | ₩28,186 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,029 | ₩29,029 | ₩27,517 | ₩28,400 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,771 | ₩28,896 | ₩27,557 | ₩28,829 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,383 | ₩28,052 | ₩26,888 | ₩27,812 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,056 | ₩30,033 | ₩27,049 | ₩27,370 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,381 | ₩31,117 | ₩28,374 | ₩29,177 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,836 | ₩31,452 | ₩29,993 | ₩30,756 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,444 | ₩32,001 | ₩29,351 | ₩31,572 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,014 | ₩32,108 | ₩29,846 | ₩30,582 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,924 | ₩33,393 | ₩31,398 | ₩32,964 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,576 | ₩34,865 | ₩31,773 | ₩32,830 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,750 | ₩33,339 | ₩31,653 | ₩32,469 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,429 | ₩32,737 | ₩31,224 | ₩32,215 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,767 | ₩34,892 | ₩32,670 | ₩32,777 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,677 | ₩35,839 | ₩33,192 | ₩34,062 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,620 | ₩34,798 | ₩33,118 | ₩33,714 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,075 | ₩34,463 | ₩32,462 | ₩33,379 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,924 | ₩34,597 | ₩31,157 | ₩34,343 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,643 | ₩32,643 | ₩31,479 | ₩32,523 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,442 | ₩33,446 | ₩31,706 | ₩32,750 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,857 | ₩34,343 | ₩32,014 | ₩32,482 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,691 | ₩34,811 | ₩32,322 | ₩32,817 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,056 | ₩37,301 | ₩34,035 | ₩34,410 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,092 | ₩38,065 | ₩34,750 | ₩36,350 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,324 | ₩36,605 | ₩33,245 | ₩34,249 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,926 | ₩36,926 | ₩34,811 | ₩36,578 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,132 | ₩37,622 | ₩34,537 | ₩37,100 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,129 | ₩35,126 | ₩33,537 | ₩34,878 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,062 | ₩34,584 | ₩33,125 | ₩34,089 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,400 | ₩36,805 | ₩34,263 | ₩34,557 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,368 | ₩34,664 | ₩29,831 | ₩34,463 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,154 | ₩30,488 | ₩29,096 | ₩30,488 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,722 | ₩30,261 | ₩27,865 | ₩29,980 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,244 | ₩29,846 | ₩28,869 | ₩29,056 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,899 | ₩29,899 | ₩27,959 | ₩28,574 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,574 | ₩30,314 | ₩28,106 | ₩30,154 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,768 | ₩30,716 | ₩26,085 | ₩29,016 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,207 | ₩31,947 | ₩29,404 | ₩31,331 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,236 | ₩30,846 | ₩26,768 | ₩30,087 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,611 | ₩28,427 | ₩26,326 | ₩26,741 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,704 | ₩28,668 | ₩26,567 | ₩27,437 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,236 | ₩28,842 | ₩27,129 | ₩27,865 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,835 | ₩28,267 | ₩26,734 | ₩27,664 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,460 | ₩27,383 | ₩25,982 | ₩27,022 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,748 | ₩29,980 | ₩26,246 | ₩26,794 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,441 | ₩29,973 | ₩27,530 | ₩28,735 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,525 | ₩30,140 | ₩28,026 | ₩29,498 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,328 | ₩31,010 | ₩29,257 | ₩30,140 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,549 | ₩33,687 | ₩29,846 | ₩29,926 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,140 | ₩33,627 | ₩29,123 | ₩32,509 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,739 | ₩30,555 | ₩29,150 | ₩29,792 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,515 | ₩31,030 | ₩28,414 | ₩29,752 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,731 | ₩31,532 | ₩27,611 | ₩30,850 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,244 | ₩30,114 | ₩27,638 | ₩27,945 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,142 | ₩29,444 | ₩27,142 | ₩29,431 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,955 | ₩28,762 | ₩26,808 | ₩27,785 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,704 | ₩28,106 | ₩25,804 | ₩27,544 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,156 | ₩28,869 | ₩26,139 | ₩28,681 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,607 | ₩27,504 | ₩24,840 | ₩26,915 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,898 | ₩28,855 | ₩25,643 | ₩27,611 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,349 | ₩26,420 | ₩25,135 | ₩26,353 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,603 | ₩25,831 | ₩24,653 | ₩25,817 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,831 | ₩26,567 | ₩24,961 | ₩25,416 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,626 | ₩26,647 | ₩24,091 | ₩25,858 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,301 | ₩24,747 | ₩23,301 | ₩24,492 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,804 | ₩26,085 | ₩22,860 | ₩23,582 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,225 | ₩26,580 | ₩23,997 | ₩26,098 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,924 | ₩25,985 | ₩23,529 | ₩24,251 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,257 | ₩25,898 | ₩22,257 | ₩25,777 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,485 | ₩23,489 | ₩21,494 | ₩22,605 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,538 | ₩22,686 | ₩21,374 | ₩22,003 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,297 | ₩22,485 | ₩20,825 | ₩22,364 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,552 | ₩22,552 | ₩21,655 | ₩22,284 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,370 | ₩22,552 | ₩19,808 | ₩22,538 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,206 | ₩20,624 | ₩18,620 | ₩20,370 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,647 | ₩20,531 | ₩18,764 | ₩18,885 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,414 | ₩21,488 | ₩19,514 | ₩20,076 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,481 | ₩21,809 | ₩21,187 | ₩21,628 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,450 | ₩21,749 | ₩19,273 | ₩21,160 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,531 | ₩20,892 | ₩19,246 | ₩20,718 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,410 | ₩20,745 | ₩19,741 | ₩20,504 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,431 | ₩22,431 | ₩20,477 | ₩20,517 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,963 | ₩22,752 | ₩21,963 | ₩22,498 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,869 | ₩22,846 | ₩21,481 | ₩21,963 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,752 | ₩23,268 | ₩22,177 | ₩22,230 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,582 | ₩24,211 | ₩22,993 | ₩22,993 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,555 | ₩24,011 | ₩22,672 | ₩23,542 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,311 | ₩24,759 | ₩21,816 | ₩23,315 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,846 | ₩23,435 | ₩22,150 | ₩22,980 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,926 | ₩22,940 | ₩22,217 | ₩22,779 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,177 | ₩23,422 | ₩21,521 | ₩22,967 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,208 | ₩23,208 | ₩21,280 | ₩22,083 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,856 | ₩22,779 | ₩20,986 | ₩22,672 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,481 | ₩23,381 | ₩20,999 | ₩21,909 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,905 | ₩21,440 | ₩20,718 | ₩21,267 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,089 | ₩21,856 | ₩20,089 | ₩21,414 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,164 | ₩22,164 | ₩18,844 | ₩20,183 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,257 | ₩22,338 | ₩20,852 | ₩22,123 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,024 | ₩24,024 | ₩21,710 | ₩22,204 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,770 | ₩24,506 | ₩23,676 | ₩23,823 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,162 | ₩25,309 | ₩23,248 | ₩24,011 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,399 | ₩25,239 | ₩24,091 | ₩24,854 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,339 | ₩26,339 | ₩24,372 | ₩24,666 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,259 | ₩26,781 | ₩26,205 | ₩26,607 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,580 | ₩27,892 | ₩25,924 | ₩26,313 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,768 | ₩27,049 | ₩25,831 | ₩26,821 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,768 | ₩27,983 | ₩25,519 | ₩26,741 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,984 | ₩26,727 | ₩23,288 | ₩26,031 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,074 | ₩24,947 | ₩23,027 | ₩24,345 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,829 | ₩23,663 | ₩21,280 | ₩22,886 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,410 | ₩23,562 | ₩20,076 | ₩22,793 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,022 | ₩20,384 | ₩19,273 | ₩20,250 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,018 | ₩20,491 | ₩18,737 | ₩19,647 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,667 | ₩19,172 | ₩17,426 | ₩19,112 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,215 | ₩18,523 | ₩16,743 | ₩17,734 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,510 | ₩19,179 | ₩18,012 | ₩18,523 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,015 | ₩18,349 | ₩17,332 | ₩17,974 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,068 | ₩18,229 | ₩17,687 | ₩17,908 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,319 | ₩18,282 | ₩17,319 | ₩17,921 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,506 | ₩17,754 | ₩16,904 | ₩17,131 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,068 | ₩18,376 | ₩17,426 | ₩17,452 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,135 | ₩18,844 | ₩17,968 | ₩18,537 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,934 | ₩18,456 | ₩17,613 | ₩18,082 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,175 | ₩18,515 | ₩17,305 | ₩17,881 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,854 | ₩18,146 | ₩16,797 | ₩17,800 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,777 | ₩18,962 | ₩17,238 | ₩17,734 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,504 | ₩22,070 | ₩18,804 | ₩18,938 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,607 | ₩21,120 | ₩19,500 | ₩20,798 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,242 | ₩19,969 | ₩18,202 | ₩19,741 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,185 | ₩19,795 | ₩16,790 | ₩18,470 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,736 | ₩17,700 | ₩14,455 | ₩16,208 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,340 | ₩19,340 | ₩15,177 | ₩15,191 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,934 | ₩19,661 | ₩17,800 | ₩19,005 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,038 | ₩18,416 | ₩16,690 | ₩17,934 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,900 | ₩17,265 | ₩15,889 | ₩17,051 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,548 | ₩15,472 | ₩14,214 | ₩15,458 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,057 | ₩15,405 | ₩14,495 | ₩14,896 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,030 | ₩15,592 | ₩14,883 | ₩15,110 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,034 | ₩16,034 | ₩13,651 | ₩15,030 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,992 | ₩19,005 | ₩15,800 | ₩16,288 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,152 | ₩19,674 | ₩18,108 | ₩18,992 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,871 | ₩20,317 | ₩18,296 | ₩19,166 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,095 | ₩20,129 | ₩17,707 | ₩18,791 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,261 | ₩18,363 | ₩15,699 | ₩18,229 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,391 | ₩17,011 | ₩15,030 | ₩16,395 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,592 | ₩15,994 | ₩14,615 | ₩14,722 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,718 | ₩15,043 | ₩13,625 | ₩14,963 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,160 | ₩14,655 | ₩13,022 | ₩13,651 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,508 | ₩15,311 | ₩14,093 | ₩14,521 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,034 | ₩16,315 | ₩8,994 | ₩14,722 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,709 | ₩8,285 | ₩7,642 | ₩8,137 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,311 | ₩8,485 | ₩7,682 | ₩7,870 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,482 | ₩8,285 | ₩7,441 | ₩8,178 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,642 | ₩7,740 | ₩6,993 | ₩7,522 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,722 | ₩7,977 | ₩7,508 | ₩7,870 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,070 | ₩8,231 | ₩7,388 | ₩7,548 | -6.47% | 31.5만 |
|---|