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 | ₩32,191 | ₩33,680 | ₩31,936 | ₩32,687 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,890 | ₩32,251 | ₩30,595 | ₩32,231 | +4.34% | 41만 |
| 2026.10.07 | ₩31,373 | ₩32,754 | ₩31,286 | ₩31,547 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,271 | ₩33,130 | ₩31,520 | ₩31,775 | -1.54% | 57.6만 |
| 2026.10.05 | ₩33,036 | ₩34,672 | ₩31,916 | ₩32,204 | -2.52% | 55만 |
| 2026.10.02 | ₩34,391 | ₩35,008 | ₩32,017 | ₩33,264 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,203 | ₩35,531 | ₩33,693 | ₩33,948 | -0.75% | 57.6만 |
| 2026.09.30 | ₩36,040 | ₩36,765 | ₩34,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,243 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,464 | ₩36,778 | ₩34,532 | ₩35,651 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,356 | ₩37,234 | ₩34,726 | ₩35,759 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,698 | ₩37,040 | ₩35,517 | ₩35,531 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,899 | ₩37,435 | ₩35,390 | ₩36,456 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,762 | ₩41,064 | ₩35,423 | ₩36,885 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,191 | ₩42,197 | ₩40,473 | ₩41,285 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,097 | ₩41,325 | ₩39,970 | ₩41,084 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩42,009 | ₩42,452 | ₩40,346 | ₩40,601 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩41,030 | ₩42,452 | ₩40,386 | ₩41,553 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,909 | ₩41,862 | ₩40,060 | ₩40,239 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,117 | ₩42,117 | ₩40,165 | ₩40,574 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,868 | ₩44,242 | ₩41,795 | ₩42,492 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,921 | ₩44,441 | ₩41,728 | ₩42,921 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,215 | ₩45,872 | ₩42,049 | ₩42,492 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,589 | ₩49,507 | ₩45,479 | ₩45,698 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,529 | ₩49,413 | ₩45,711 | ₩48,032 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,521 | ₩49,601 | ₩47,549 | ₩47,683 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,413 | ₩50,111 | ₩48,166 | ₩48,823 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,246 | ₩50,151 | ₩47,240 | ₩49,145 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,213 | ₩48,340 | ₩46,435 | ₩47,213 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,798 | ₩48,058 | ₩45,577 | ₩47,455 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,945 | ₩47,911 | ₩46,583 | ₩47,120 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,394 | ₩49,386 | ₩47,562 | ₩48,689 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩48,018 | ₩49,440 | ₩46,771 | ₩48,997 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,984 | ₩50,272 | ₩47,938 | ₩48,702 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,550 | ₩49,614 | ₩44,960 | ₩48,622 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,194 | ₩47,334 | ₩45,148 | ₩45,979 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩46,087 | ₩46,476 | ₩45,134 | ₩45,939 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,945 | ₩47,495 | ₩45,342 | ₩46,798 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,504 | ₩46,328 | ₩44,370 | ₩45,778 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,122 | ₩46,073 | ₩41,687 | ₩45,067 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,613 | ₩43,310 | ₩40,079 | ₩43,109 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,239 | ₩45,161 | ₩39,689 | ₩43,324 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,878 | ₩39,836 | ₩37,878 | ₩39,139 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,213 | ₩38,978 | ₩36,792 | ₩38,602 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,415 | ₩39,099 | ₩36,751 | ₩37,945 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,897 | ₩39,230 | ₩37,167 | ₩38,455 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,543 | ₩39,555 | ₩37,112 | ₩38,187 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,240 | ₩38,280 | ₩36,215 | ₩37,596 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,274 | ₩38,227 | ₩36,215 | ₩37,865 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,215 | ₩37,053 | ₩34,605 | ₩36,577 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,227 | ₩38,629 | ₩36,067 | ₩36,309 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,336 | ₩38,562 | ₩35,558 | ₩38,401 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩37,020 | ₩37,650 | ₩35,678 | ₩35,839 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,556 | ₩37,556 | ₩35,558 | ₩36,778 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,719 | ₩37,979 | ₩35,504 | ₩37,382 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,590 | ₩37,409 | ₩34,498 | ₩35,920 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,772 | ₩36,496 | ₩35,491 | ₩36,014 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,598 | ₩37,006 | ₩34,874 | ₩36,523 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,941 | ₩36,832 | ₩34,820 | ₩36,309 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,899 | ₩38,401 | ₩34,418 | ₩34,739 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,719 | ₩38,656 | ₩35,464 | ₩36,939 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,986 | ₩38,307 | ₩35,812 | ₩36,657 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,207 | ₩38,012 | ₩35,464 | ₩37,315 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,388 | ₩38,696 | ₩35,169 | ₩37,288 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,477 | ₩38,093 | ₩34,203 | ₩37,596 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,483 | ₩37,060 | ₩33,277 | ₩35,517 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩35,048 | ₩37,328 | ₩34,471 | ₩37,073 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,552 | ₩36,483 | ₩32,969 | ₩34,994 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,209 | ₩35,906 | ₩32,593 | ₩34,471 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,331 | ₩36,040 | ₩32,734 | ₩35,169 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,331 | ₩34,874 | ₩32,714 | ₩33,237 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,477 | ₩36,181 | ₩33,398 | ₩33,452 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,543 | ₩37,959 | ₩35,115 | ₩35,397 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,705 | ₩37,905 | ₩34,603 | ₩37,650 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,572 | ₩36,362 | ₩33,385 | ₩36,268 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,438 | ₩35,383 | ₩33,284 | ₩33,935 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,210 | ₩35,638 | ₩33,210 | ₩33,412 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,938 | ₩34,605 | ₩29,938 | ₩32,781 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,970 | ₩32,124 | ₩30,253 | ₩30,756 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,179 | ₩31,534 | ₩29,185 | ₩30,501 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,140 | ₩29,884 | ₩28,140 | ₩29,227 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,502 | ₩29,676 | ₩27,724 | ₩28,167 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,240 | ₩29,381 | ₩27,966 | ₩28,395 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,838 | ₩30,568 | ₩28,482 | ₩28,797 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,490 | ₩29,039 | ₩26,289 | ₩28,744 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,194 | ₩28,905 | ₩26,008 | ₩26,397 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,760 | ₩28,529 | ₩24,103 | ₩28,368 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,774 | ₩25,605 | ₩24,009 | ₩24,465 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,558 | ₩27,107 | ₩24,069 | ₩24,492 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,283 | ₩27,054 | ₩25,028 | ₩26,866 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩25,002 | ₩26,061 | ₩24,666 | ₩25,283 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,195 | ₩26,658 | ₩24,774 | ₩25,096 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,853 | ₩27,349 | ₩26,222 | ₩26,558 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,786 | ₩27,496 | ₩25,927 | ₩26,920 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,456 | ₩27,470 | ₩26,563 | ₩27,121 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,127 | ₩28,972 | ₩27,121 | ₩27,416 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,341 | ₩29,508 | ₩27,201 | ₩28,248 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,093 | ₩29,093 | ₩27,577 | ₩28,462 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,832 | ₩28,958 | ₩27,617 | ₩28,891 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,443 | ₩28,113 | ₩26,947 | ₩27,872 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,119 | ₩30,099 | ₩27,107 | ₩27,429 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,447 | ₩31,185 | ₩28,435 | ₩29,240 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,903 | ₩31,520 | ₩30,058 | ₩30,823 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,508 | ₩32,070 | ₩29,414 | ₩31,641 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,084 | ₩32,178 | ₩29,911 | ₩30,648 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,996 | ₩33,465 | ₩31,467 | ₩33,036 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,647 | ₩34,941 | ₩31,842 | ₩32,902 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,821 | ₩33,412 | ₩31,722 | ₩32,540 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,499 | ₩32,808 | ₩31,292 | ₩32,285 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,841 | ₩34,967 | ₩32,741 | ₩32,848 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,753 | ₩35,917 | ₩33,264 | ₩34,136 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,693 | ₩34,874 | ₩33,190 | ₩33,787 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,149 | ₩34,538 | ₩32,533 | ₩33,452 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,996 | ₩34,672 | ₩31,225 | ₩34,418 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,714 | ₩32,714 | ₩31,547 | ₩32,593 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,513 | ₩33,519 | ₩31,775 | ₩32,821 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,929 | ₩34,418 | ₩32,084 | ₩32,553 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,766 | ₩34,887 | ₩32,392 | ₩32,888 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,134 | ₩37,382 | ₩34,109 | ₩34,485 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,169 | ₩38,148 | ₩34,825 | ₩36,429 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,403 | ₩36,684 | ₩33,318 | ₩34,324 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩37,006 | ₩37,006 | ₩34,887 | ₩36,657 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,209 | ₩37,704 | ₩34,612 | ₩37,181 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,203 | ₩35,202 | ₩33,610 | ₩34,954 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,136 | ₩34,659 | ₩33,197 | ₩34,163 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,477 | ₩36,885 | ₩34,337 | ₩34,632 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,434 | ₩34,739 | ₩29,896 | ₩34,538 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,219 | ₩30,555 | ₩29,160 | ₩30,555 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,784 | ₩30,327 | ₩27,926 | ₩30,045 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,307 | ₩29,911 | ₩28,932 | ₩29,119 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,964 | ₩29,964 | ₩28,020 | ₩28,637 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,637 | ₩30,380 | ₩28,167 | ₩30,219 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,826 | ₩30,783 | ₩26,142 | ₩29,079 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,273 | ₩32,017 | ₩29,468 | ₩31,400 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,295 | ₩30,913 | ₩26,826 | ₩30,152 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,671 | ₩28,489 | ₩26,383 | ₩26,799 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,765 | ₩28,730 | ₩26,625 | ₩27,496 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,295 | ₩28,905 | ₩27,188 | ₩27,926 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,893 | ₩28,328 | ₩26,792 | ₩27,724 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,517 | ₩27,443 | ₩26,038 | ₩27,081 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,811 | ₩30,045 | ₩26,303 | ₩26,853 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,502 | ₩30,038 | ₩27,590 | ₩28,797 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,589 | ₩30,206 | ₩28,087 | ₩29,562 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,394 | ₩31,078 | ₩29,321 | ₩30,206 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,620 | ₩33,760 | ₩29,911 | ₩29,991 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,206 | ₩33,700 | ₩29,186 | ₩32,580 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,803 | ₩30,622 | ₩29,213 | ₩29,857 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,581 | ₩31,098 | ₩28,476 | ₩29,817 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,792 | ₩31,601 | ₩27,671 | ₩30,917 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,307 | ₩30,179 | ₩27,698 | ₩28,006 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,201 | ₩29,508 | ₩27,201 | ₩29,495 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩27,014 | ₩28,824 | ₩26,866 | ₩27,845 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,765 | ₩28,167 | ₩25,860 | ₩27,604 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,215 | ₩28,932 | ₩26,195 | ₩28,744 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,665 | ₩27,564 | ₩24,894 | ₩26,973 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,954 | ₩28,918 | ₩25,699 | ₩27,671 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,404 | ₩26,477 | ₩25,189 | ₩26,410 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,659 | ₩25,887 | ₩24,707 | ₩25,873 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,887 | ₩26,625 | ₩25,015 | ₩25,471 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,680 | ₩26,705 | ₩24,143 | ₩25,914 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,352 | ₩24,800 | ₩23,352 | ₩24,546 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,860 | ₩26,142 | ₩22,909 | ₩23,634 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,277 | ₩26,638 | ₩24,049 | ₩26,155 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,981 | ₩26,041 | ₩23,580 | ₩24,304 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,306 | ₩25,954 | ₩22,306 | ₩25,833 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,534 | ₩23,540 | ₩21,541 | ₩22,654 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,587 | ₩22,735 | ₩21,420 | ₩22,051 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,346 | ₩22,534 | ₩20,870 | ₩22,413 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,601 | ₩22,601 | ₩21,702 | ₩22,332 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,414 | ₩22,601 | ₩19,851 | ₩22,587 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,248 | ₩20,669 | ₩18,660 | ₩20,414 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,690 | ₩20,575 | ₩18,805 | ₩18,926 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,461 | ₩21,534 | ₩19,556 | ₩20,119 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,528 | ₩21,856 | ₩21,233 | ₩21,675 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,495 | ₩21,796 | ₩19,315 | ₩21,206 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,575 | ₩20,938 | ₩19,288 | ₩20,763 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,455 | ₩20,790 | ₩19,784 | ₩20,549 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,480 | ₩22,480 | ₩20,522 | ₩20,562 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩22,011 | ₩22,802 | ₩22,011 | ₩22,547 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,917 | ₩22,896 | ₩21,528 | ₩22,011 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,802 | ₩23,318 | ₩22,225 | ₩22,279 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,634 | ₩24,264 | ₩23,043 | ₩23,043 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,607 | ₩24,063 | ₩22,721 | ₩23,593 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,359 | ₩24,813 | ₩21,863 | ₩23,365 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,896 | ₩23,486 | ₩22,198 | ₩23,030 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,976 | ₩22,990 | ₩22,265 | ₩22,829 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,225 | ₩23,473 | ₩21,568 | ₩23,017 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,258 | ₩23,258 | ₩21,327 | ₩22,131 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,903 | ₩22,829 | ₩21,031 | ₩22,721 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,528 | ₩23,432 | ₩21,045 | ₩21,957 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,951 | ₩21,486 | ₩20,763 | ₩21,313 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,133 | ₩21,903 | ₩20,133 | ₩21,461 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,212 | ₩22,212 | ₩18,885 | ₩20,227 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,306 | ₩22,386 | ₩20,897 | ₩22,172 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,076 | ₩24,076 | ₩21,757 | ₩22,252 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,821 | ₩24,559 | ₩23,727 | ₩23,875 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,216 | ₩25,364 | ₩23,298 | ₩24,063 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,452 | ₩25,294 | ₩24,143 | ₩24,908 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,397 | ₩26,397 | ₩24,425 | ₩24,720 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,316 | ₩26,839 | ₩26,262 | ₩26,665 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,638 | ₩27,952 | ₩25,981 | ₩26,370 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,826 | ₩27,107 | ₩25,887 | ₩26,879 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,826 | ₩28,044 | ₩25,574 | ₩26,799 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩24,036 | ₩26,786 | ₩23,338 | ₩26,088 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,124 | ₩25,002 | ₩23,077 | ₩24,398 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,876 | ₩23,714 | ₩21,327 | ₩22,936 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,455 | ₩23,613 | ₩20,119 | ₩22,842 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,066 | ₩20,428 | ₩19,315 | ₩20,294 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,060 | ₩20,535 | ₩18,778 | ₩19,690 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,705 | ₩19,214 | ₩17,464 | ₩19,154 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,255 | ₩18,563 | ₩16,780 | ₩17,772 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,550 | ₩19,221 | ₩18,051 | ₩18,563 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,054 | ₩18,389 | ₩17,370 | ₩18,014 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,107 | ₩18,268 | ₩17,725 | ₩17,946 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,356 | ₩18,322 | ₩17,356 | ₩17,960 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,544 | ₩17,792 | ₩16,940 | ₩17,169 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,107 | ₩18,416 | ₩17,464 | ₩17,490 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,174 | ₩18,885 | ₩18,007 | ₩18,577 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,973 | ₩18,496 | ₩17,651 | ₩18,121 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,215 | ₩18,555 | ₩17,343 | ₩17,920 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,893 | ₩18,185 | ₩16,833 | ₩17,839 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,818 | ₩19,003 | ₩17,276 | ₩17,772 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,549 | ₩22,118 | ₩18,845 | ₩18,979 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,650 | ₩21,166 | ₩19,543 | ₩20,844 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,282 | ₩20,012 | ₩18,242 | ₩19,784 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,222 | ₩19,838 | ₩16,826 | ₩18,510 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,768 | ₩17,739 | ₩14,486 | ₩16,243 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,382 | ₩19,382 | ₩15,210 | ₩15,224 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,973 | ₩19,704 | ₩17,839 | ₩19,046 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,075 | ₩18,456 | ₩16,726 | ₩17,973 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,935 | ₩17,303 | ₩15,924 | ₩17,088 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,580 | ₩15,505 | ₩14,244 | ₩15,492 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,090 | ₩15,438 | ₩14,526 | ₩14,929 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,063 | ₩15,626 | ₩14,915 | ₩15,143 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,069 | ₩16,069 | ₩13,681 | ₩15,063 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩19,033 | ₩19,046 | ₩15,834 | ₩16,323 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,194 | ₩19,717 | ₩18,148 | ₩19,033 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,912 | ₩20,361 | ₩18,335 | ₩19,207 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,134 | ₩20,173 | ₩17,745 | ₩18,832 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,297 | ₩18,402 | ₩15,733 | ₩18,268 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,425 | ₩17,048 | ₩15,063 | ₩16,431 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,626 | ₩16,028 | ₩14,647 | ₩14,754 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,748 | ₩15,076 | ₩13,654 | ₩14,996 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,191 | ₩14,687 | ₩13,051 | ₩13,681 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,540 | ₩15,344 | ₩14,124 | ₩14,553 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,054 | ₩16,350 | ₩9,013 | ₩14,754 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,726 | ₩8,303 | ₩7,659 | ₩8,155 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,329 | ₩8,504 | ₩7,699 | ₩7,887 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,498 | ₩8,303 | ₩7,458 | ₩8,195 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,659 | ₩7,757 | ₩7,008 | ₩7,538 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,739 | ₩7,994 | ₩7,525 | ₩7,887 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,088 | ₩8,249 | ₩7,404 | ₩7,565 | -6.47% | 31.5만 |
|---|