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 | ₩32,116 | ₩33,602 | ₩31,862 | ₩32,611 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,818 | ₩32,177 | ₩30,524 | ₩32,156 | +4.34% | 41만 |
| 2026.10.07 | ₩31,300 | ₩32,678 | ₩31,213 | ₩31,474 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,197 | ₩33,053 | ₩31,447 | ₩31,701 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,959 | ₩34,592 | ₩31,842 | ₩32,130 | -2.52% | 55만 |
| 2026.10.02 | ₩34,311 | ₩34,926 | ₩31,942 | ₩33,187 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,124 | ₩35,448 | ₩33,615 | ₩33,869 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,957 | ₩36,680 | ₩34,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,164 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,381 | ₩36,693 | ₩34,451 | ₩35,569 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,274 | ₩37,148 | ₩34,645 | ₩35,676 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,613 | ₩36,954 | ₩35,435 | ₩35,448 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,813 | ₩37,349 | ₩35,308 | ₩36,372 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,667 | ₩40,968 | ₩35,341 | ₩36,800 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,096 | ₩42,099 | ₩40,380 | ₩41,189 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,002 | ₩41,229 | ₩39,878 | ₩40,988 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,912 | ₩42,353 | ₩40,252 | ₩40,507 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,935 | ₩42,353 | ₩40,293 | ₩41,457 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,814 | ₩41,765 | ₩39,967 | ₩40,145 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,019 | ₩42,019 | ₩40,072 | ₩40,480 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,768 | ₩44,140 | ₩41,698 | ₩42,394 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,822 | ₩44,338 | ₩41,631 | ₩42,822 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,110 | ₩45,766 | ₩41,952 | ₩42,394 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,479 | ₩49,392 | ₩45,374 | ₩45,592 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,421 | ₩49,299 | ₩45,605 | ₩47,920 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,409 | ₩49,486 | ₩47,438 | ₩47,572 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,299 | ₩49,994 | ₩48,054 | ₩48,710 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,134 | ₩50,035 | ₩47,131 | ₩49,031 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,104 | ₩48,228 | ₩46,328 | ₩47,104 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,689 | ₩47,947 | ₩45,471 | ₩47,345 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,836 | ₩47,800 | ₩46,475 | ₩47,010 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,282 | ₩49,272 | ₩47,452 | ₩48,576 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,907 | ₩49,325 | ₩46,662 | ₩48,884 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,870 | ₩50,155 | ₩47,827 | ₩48,589 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,445 | ₩49,499 | ₩44,856 | ₩48,509 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,087 | ₩47,224 | ₩45,043 | ₩45,873 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,980 | ₩46,368 | ₩45,030 | ₩45,833 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,836 | ₩47,385 | ₩45,237 | ₩46,689 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,401 | ₩46,221 | ₩44,267 | ₩45,672 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,022 | ₩45,966 | ₩41,591 | ₩44,963 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,514 | ₩43,210 | ₩39,986 | ₩43,009 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,145 | ₩45,057 | ₩39,597 | ₩43,223 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,790 | ₩39,744 | ₩37,790 | ₩39,048 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,125 | ₩38,888 | ₩36,706 | ₩38,513 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,325 | ₩39,008 | ₩36,666 | ₩37,857 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,807 | ₩39,139 | ₩37,081 | ₩38,366 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,456 | ₩39,463 | ₩37,026 | ₩38,098 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,152 | ₩38,192 | ₩36,131 | ₩37,509 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,188 | ₩38,138 | ₩36,131 | ₩37,777 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,131 | ₩36,967 | ₩34,525 | ₩36,492 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,138 | ₩38,540 | ₩35,984 | ₩36,225 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,251 | ₩38,473 | ₩35,475 | ₩38,312 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,934 | ₩37,563 | ₩35,596 | ₩35,756 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,469 | ₩37,469 | ₩35,475 | ₩36,693 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,636 | ₩37,891 | ₩35,422 | ₩37,295 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,506 | ₩37,322 | ₩34,418 | ₩35,836 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,689 | ₩36,412 | ₩35,408 | ₩35,930 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,515 | ₩36,920 | ₩34,793 | ₩36,439 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,860 | ₩36,746 | ₩34,739 | ₩36,225 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,813 | ₩38,312 | ₩34,338 | ₩34,659 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,636 | ₩38,566 | ₩35,381 | ₩36,853 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,900 | ₩38,218 | ₩35,729 | ₩36,572 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,121 | ₩37,924 | ₩35,381 | ₩37,228 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,299 | ₩38,606 | ₩35,087 | ₩37,201 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,395 | ₩38,004 | ₩34,124 | ₩37,509 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,398 | ₩36,974 | ₩33,200 | ₩35,435 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,967 | ₩37,242 | ₩34,391 | ₩36,987 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,472 | ₩36,398 | ₩32,892 | ₩34,913 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,127 | ₩35,823 | ₩32,518 | ₩34,391 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,254 | ₩35,957 | ₩32,658 | ₩35,087 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,254 | ₩34,793 | ₩32,638 | ₩33,160 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,395 | ₩36,097 | ₩33,321 | ₩33,374 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,456 | ₩37,870 | ₩35,034 | ₩35,315 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,622 | ₩37,817 | ₩34,522 | ₩37,563 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,495 | ₩36,278 | ₩33,307 | ₩36,184 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,361 | ₩35,301 | ₩33,207 | ₩33,856 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,133 | ₩35,555 | ₩33,133 | ₩33,334 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,868 | ₩34,525 | ₩29,868 | ₩32,705 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,899 | ₩32,049 | ₩30,183 | ₩30,684 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,109 | ₩31,461 | ₩29,117 | ₩30,430 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,075 | ₩29,815 | ₩28,075 | ₩29,159 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,436 | ₩29,607 | ₩27,660 | ₩28,102 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,172 | ₩29,313 | ₩27,901 | ₩28,329 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,771 | ₩30,497 | ₩28,416 | ₩28,731 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,429 | ₩28,972 | ₩26,228 | ₩28,677 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,129 | ₩28,838 | ₩25,947 | ₩26,335 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,703 | ₩28,463 | ₩24,047 | ₩28,303 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,716 | ₩25,546 | ₩23,953 | ₩24,408 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,496 | ₩27,045 | ₩24,014 | ₩24,435 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,225 | ₩26,991 | ₩24,970 | ₩26,804 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,944 | ₩26,001 | ₩24,609 | ₩25,225 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,135 | ₩26,596 | ₩24,716 | ₩25,037 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,790 | ₩27,285 | ₩26,161 | ₩26,496 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,723 | ₩27,433 | ₩25,867 | ₩26,857 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,393 | ₩27,406 | ₩26,501 | ₩27,058 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,062 | ₩28,905 | ₩27,058 | ₩27,352 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,276 | ₩29,440 | ₩27,138 | ₩28,182 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,025 | ₩29,025 | ₩27,513 | ₩28,396 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,767 | ₩28,891 | ₩27,553 | ₩28,824 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,379 | ₩28,048 | ₩26,884 | ₩27,807 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,052 | ₩30,029 | ₩27,045 | ₩27,366 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,377 | ₩31,113 | ₩28,369 | ₩29,172 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,832 | ₩31,447 | ₩29,989 | ₩30,751 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,440 | ₩31,996 | ₩29,346 | ₩31,568 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,009 | ₩32,103 | ₩29,841 | ₩30,577 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,919 | ₩33,388 | ₩31,394 | ₩32,959 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,571 | ₩34,860 | ₩31,768 | ₩32,826 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,745 | ₩33,334 | ₩31,648 | ₩32,464 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,424 | ₩32,732 | ₩31,220 | ₩32,210 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,762 | ₩34,886 | ₩32,665 | ₩32,772 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,672 | ₩35,834 | ₩33,187 | ₩34,057 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,615 | ₩34,793 | ₩33,113 | ₩33,709 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,070 | ₩34,458 | ₩32,458 | ₩33,374 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,919 | ₩34,592 | ₩31,153 | ₩34,338 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,638 | ₩32,638 | ₩31,474 | ₩32,518 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,437 | ₩33,441 | ₩31,701 | ₩32,745 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,852 | ₩34,338 | ₩32,009 | ₩32,478 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,686 | ₩34,806 | ₩32,317 | ₩32,812 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,051 | ₩37,295 | ₩34,030 | ₩34,405 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,087 | ₩38,059 | ₩34,745 | ₩36,345 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,318 | ₩36,599 | ₩33,240 | ₩34,244 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,920 | ₩36,920 | ₩34,806 | ₩36,572 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,127 | ₩37,616 | ₩34,532 | ₩37,094 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,124 | ₩35,121 | ₩33,532 | ₩34,873 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,057 | ₩34,579 | ₩33,120 | ₩34,083 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,395 | ₩36,800 | ₩34,257 | ₩34,552 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,363 | ₩34,659 | ₩29,827 | ₩34,458 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,149 | ₩30,484 | ₩29,092 | ₩30,484 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,717 | ₩30,256 | ₩27,861 | ₩29,975 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,239 | ₩29,841 | ₩28,865 | ₩29,052 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,895 | ₩29,895 | ₩27,955 | ₩28,570 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,570 | ₩30,310 | ₩28,102 | ₩30,149 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,764 | ₩30,711 | ₩26,081 | ₩29,012 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,203 | ₩31,942 | ₩29,400 | ₩31,327 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,232 | ₩30,841 | ₩26,764 | ₩30,082 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,607 | ₩28,423 | ₩26,322 | ₩26,737 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,700 | ₩28,664 | ₩26,563 | ₩27,433 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,232 | ₩28,838 | ₩27,125 | ₩27,861 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,831 | ₩28,262 | ₩26,730 | ₩27,660 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,456 | ₩27,379 | ₩25,978 | ₩27,018 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,744 | ₩29,975 | ₩26,242 | ₩26,790 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,436 | ₩29,969 | ₩27,526 | ₩28,731 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,520 | ₩30,136 | ₩28,021 | ₩29,493 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,323 | ₩31,006 | ₩29,253 | ₩30,136 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,545 | ₩33,682 | ₩29,841 | ₩29,922 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,136 | ₩33,622 | ₩29,119 | ₩32,504 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,734 | ₩30,551 | ₩29,146 | ₩29,788 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,511 | ₩31,026 | ₩28,410 | ₩29,748 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,727 | ₩31,528 | ₩27,607 | ₩30,845 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,239 | ₩30,109 | ₩27,633 | ₩27,941 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,138 | ₩29,440 | ₩27,138 | ₩29,427 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,951 | ₩28,757 | ₩26,804 | ₩27,781 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,700 | ₩28,102 | ₩25,800 | ₩27,540 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,152 | ₩28,865 | ₩26,135 | ₩28,677 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,603 | ₩27,500 | ₩24,837 | ₩26,911 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,894 | ₩28,851 | ₩25,640 | ₩27,607 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,345 | ₩26,416 | ₩25,131 | ₩26,349 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,599 | ₩25,827 | ₩24,649 | ₩25,813 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,827 | ₩26,563 | ₩24,957 | ₩25,412 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,623 | ₩26,643 | ₩24,087 | ₩25,854 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,298 | ₩24,743 | ₩23,298 | ₩24,489 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,800 | ₩26,081 | ₩22,856 | ₩23,579 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,221 | ₩26,576 | ₩23,994 | ₩26,095 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,921 | ₩25,981 | ₩23,525 | ₩24,248 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,254 | ₩25,894 | ₩22,254 | ₩25,773 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,481 | ₩23,485 | ₩21,491 | ₩22,602 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,535 | ₩22,682 | ₩21,371 | ₩22,000 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,294 | ₩22,481 | ₩20,822 | ₩22,361 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,548 | ₩22,548 | ₩21,652 | ₩22,281 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,367 | ₩22,548 | ₩19,805 | ₩22,535 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,203 | ₩20,621 | ₩18,617 | ₩20,367 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,644 | ₩20,528 | ₩18,761 | ₩18,882 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,411 | ₩21,484 | ₩19,511 | ₩20,073 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,478 | ₩21,806 | ₩21,183 | ₩21,625 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,447 | ₩21,745 | ₩19,270 | ₩21,157 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,528 | ₩20,889 | ₩19,243 | ₩20,715 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,407 | ₩20,742 | ₩19,738 | ₩20,501 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,428 | ₩22,428 | ₩20,474 | ₩20,514 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,960 | ₩22,749 | ₩21,960 | ₩22,495 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,866 | ₩22,843 | ₩21,478 | ₩21,960 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,749 | ₩23,264 | ₩22,174 | ₩22,227 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,579 | ₩24,208 | ₩22,990 | ₩22,990 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,552 | ₩24,007 | ₩22,669 | ₩23,539 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,307 | ₩24,755 | ₩21,812 | ₩23,311 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,843 | ₩23,432 | ₩22,147 | ₩22,977 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,923 | ₩22,936 | ₩22,214 | ₩22,776 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,174 | ₩23,418 | ₩21,518 | ₩22,963 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,204 | ₩23,204 | ₩21,277 | ₩22,080 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,852 | ₩22,776 | ₩20,983 | ₩22,669 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,478 | ₩23,378 | ₩20,996 | ₩21,906 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,902 | ₩21,436 | ₩20,715 | ₩21,264 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,086 | ₩21,852 | ₩20,086 | ₩21,411 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,160 | ₩22,160 | ₩18,842 | ₩20,180 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,254 | ₩22,334 | ₩20,849 | ₩22,120 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,020 | ₩24,020 | ₩21,707 | ₩22,200 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,766 | ₩24,502 | ₩23,672 | ₩23,820 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,158 | ₩25,305 | ₩23,244 | ₩24,007 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,395 | ₩25,235 | ₩24,087 | ₩24,850 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,335 | ₩26,335 | ₩24,368 | ₩24,663 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,255 | ₩26,777 | ₩26,202 | ₩26,603 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,576 | ₩27,888 | ₩25,921 | ₩26,309 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,764 | ₩27,045 | ₩25,827 | ₩26,817 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,764 | ₩27,979 | ₩25,515 | ₩26,737 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,980 | ₩26,723 | ₩23,284 | ₩26,028 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,070 | ₩24,944 | ₩23,023 | ₩24,341 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,826 | ₩23,659 | ₩21,277 | ₩22,883 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,407 | ₩23,559 | ₩20,073 | ₩22,789 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,019 | ₩20,380 | ₩19,270 | ₩20,247 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,016 | ₩20,488 | ₩18,735 | ₩19,644 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,664 | ₩19,169 | ₩17,423 | ₩19,109 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,213 | ₩18,520 | ₩16,741 | ₩17,731 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,507 | ₩19,176 | ₩18,009 | ₩18,520 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,012 | ₩18,346 | ₩17,329 | ₩17,972 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,065 | ₩18,226 | ₩17,684 | ₩17,905 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,316 | ₩18,280 | ₩17,316 | ₩17,918 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,503 | ₩17,751 | ₩16,901 | ₩17,129 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,065 | ₩18,373 | ₩17,423 | ₩17,450 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,132 | ₩18,842 | ₩17,965 | ₩18,534 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,932 | ₩18,454 | ₩17,610 | ₩18,079 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,172 | ₩18,512 | ₩17,303 | ₩17,878 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,851 | ₩18,143 | ₩16,794 | ₩17,798 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,775 | ₩18,959 | ₩17,236 | ₩17,731 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,501 | ₩22,067 | ₩18,801 | ₩18,935 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,604 | ₩21,116 | ₩19,497 | ₩20,795 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,239 | ₩19,966 | ₩18,199 | ₩19,738 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,182 | ₩19,792 | ₩16,787 | ₩18,467 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,733 | ₩17,697 | ₩14,452 | ₩16,205 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,337 | ₩19,337 | ₩15,175 | ₩15,188 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,932 | ₩19,658 | ₩17,798 | ₩19,002 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,035 | ₩18,413 | ₩16,687 | ₩17,932 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,898 | ₩17,263 | ₩15,887 | ₩17,048 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,546 | ₩15,469 | ₩14,211 | ₩15,456 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,055 | ₩15,402 | ₩14,492 | ₩14,894 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,028 | ₩15,590 | ₩14,881 | ₩15,108 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,031 | ₩16,031 | ₩13,649 | ₩15,028 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,989 | ₩19,002 | ₩15,797 | ₩16,286 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,149 | ₩19,671 | ₩18,106 | ₩18,989 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,868 | ₩20,314 | ₩18,293 | ₩19,163 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,092 | ₩20,126 | ₩17,704 | ₩18,788 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,259 | ₩18,360 | ₩15,697 | ₩18,226 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,389 | ₩17,008 | ₩15,028 | ₩16,393 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,590 | ₩15,991 | ₩14,613 | ₩14,720 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,716 | ₩15,041 | ₩13,623 | ₩14,961 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,158 | ₩14,653 | ₩13,020 | ₩13,649 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,506 | ₩15,309 | ₩14,091 | ₩14,519 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,033 | ₩16,312 | ₩8,993 | ₩14,720 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,708 | ₩8,283 | ₩7,641 | ₩8,136 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,310 | ₩8,484 | ₩7,681 | ₩7,868 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,480 | ₩8,283 | ₩7,440 | ₩8,176 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,641 | ₩7,739 | ₩6,992 | ₩7,521 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,721 | ₩7,976 | ₩7,507 | ₩7,868 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,069 | ₩8,230 | ₩7,387 | ₩7,547 | -6.47% | 31.5만 |
|---|