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 | ₩32,126 | ₩33,612 | ₩31,872 | ₩32,621 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,827 | ₩32,186 | ₩30,533 | ₩32,166 | +4.34% | 41만 |
| 2026.10.07 | ₩31,309 | ₩32,688 | ₩31,222 | ₩31,483 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,206 | ₩33,063 | ₩31,457 | ₩31,711 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,969 | ₩34,602 | ₩31,852 | ₩32,139 | -2.52% | 55만 |
| 2026.10.02 | ₩34,321 | ₩34,937 | ₩31,952 | ₩33,197 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,134 | ₩35,459 | ₩33,625 | ₩33,879 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,968 | ₩36,690 | ₩34,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,174 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,392 | ₩36,704 | ₩34,462 | ₩35,579 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,285 | ₩37,159 | ₩34,656 | ₩35,687 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,624 | ₩36,965 | ₩35,446 | ₩35,459 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,824 | ₩37,360 | ₩35,318 | ₩36,383 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,679 | ₩40,981 | ₩35,352 | ₩36,811 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,108 | ₩42,112 | ₩40,392 | ₩41,201 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,014 | ₩41,242 | ₩39,890 | ₩41,001 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,924 | ₩42,366 | ₩40,264 | ₩40,519 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,947 | ₩42,366 | ₩40,305 | ₩41,469 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,827 | ₩41,777 | ₩39,979 | ₩40,157 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,031 | ₩42,031 | ₩40,084 | ₩40,492 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,781 | ₩44,153 | ₩41,710 | ₩42,406 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,835 | ₩44,351 | ₩41,643 | ₩42,835 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,124 | ₩45,779 | ₩41,964 | ₩42,406 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,493 | ₩49,407 | ₩45,387 | ₩45,605 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,435 | ₩49,313 | ₩45,619 | ₩47,935 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,423 | ₩49,501 | ₩47,453 | ₩47,587 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,313 | ₩50,009 | ₩48,068 | ₩48,724 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,149 | ₩50,050 | ₩47,145 | ₩49,046 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,118 | ₩48,242 | ₩46,342 | ₩47,118 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,703 | ₩47,961 | ₩45,485 | ₩47,359 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,850 | ₩47,814 | ₩46,489 | ₩47,024 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,296 | ₩49,287 | ₩47,466 | ₩48,590 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,921 | ₩49,340 | ₩46,676 | ₩48,898 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,885 | ₩50,170 | ₩47,841 | ₩48,604 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,458 | ₩49,514 | ₩44,869 | ₩48,524 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,101 | ₩47,238 | ₩45,057 | ₩45,887 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,994 | ₩46,382 | ₩45,043 | ₩45,846 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,850 | ₩47,399 | ₩45,251 | ₩46,703 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,414 | ₩46,235 | ₩44,280 | ₩45,686 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,035 | ₩45,980 | ₩41,603 | ₩44,976 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,527 | ₩43,223 | ₩39,998 | ₩43,022 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,157 | ₩45,070 | ₩39,609 | ₩43,236 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,801 | ₩39,756 | ₩37,801 | ₩39,060 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,136 | ₩38,899 | ₩36,717 | ₩38,524 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,337 | ₩39,020 | ₩36,677 | ₩37,868 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,819 | ₩39,151 | ₩37,092 | ₩38,377 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,467 | ₩39,475 | ₩37,037 | ₩38,109 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,163 | ₩38,203 | ₩36,142 | ₩37,520 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,199 | ₩38,150 | ₩36,142 | ₩37,788 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,142 | ₩36,978 | ₩34,535 | ₩36,503 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,150 | ₩38,551 | ₩35,994 | ₩36,235 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,262 | ₩38,484 | ₩35,486 | ₩38,324 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,945 | ₩37,574 | ₩35,606 | ₩35,767 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,480 | ₩37,480 | ₩35,486 | ₩36,704 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,646 | ₩37,902 | ₩35,432 | ₩37,306 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,516 | ₩37,333 | ₩34,428 | ₩35,847 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,700 | ₩36,423 | ₩35,419 | ₩35,941 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,526 | ₩36,931 | ₩34,803 | ₩36,450 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,870 | ₩36,757 | ₩34,750 | ₩36,235 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,824 | ₩38,324 | ₩34,348 | ₩34,669 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,646 | ₩38,578 | ₩35,392 | ₩36,864 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,911 | ₩38,230 | ₩35,740 | ₩36,583 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,132 | ₩37,935 | ₩35,392 | ₩37,239 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,310 | ₩38,618 | ₩35,098 | ₩37,213 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,405 | ₩38,016 | ₩34,134 | ₩37,520 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,409 | ₩36,985 | ₩33,210 | ₩35,446 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,977 | ₩37,253 | ₩34,402 | ₩36,998 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,482 | ₩36,409 | ₩32,902 | ₩34,924 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,138 | ₩35,834 | ₩32,527 | ₩34,402 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,264 | ₩35,968 | ₩32,668 | ₩35,098 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,264 | ₩34,803 | ₩32,648 | ₩33,170 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,405 | ₩36,108 | ₩33,331 | ₩33,384 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,467 | ₩37,882 | ₩35,044 | ₩35,325 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,633 | ₩37,828 | ₩34,533 | ₩37,574 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,505 | ₩36,289 | ₩33,317 | ₩36,195 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,371 | ₩35,312 | ₩33,217 | ₩33,866 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,143 | ₩35,566 | ₩33,143 | ₩33,344 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,877 | ₩34,535 | ₩29,877 | ₩32,715 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,908 | ₩32,059 | ₩30,192 | ₩30,694 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,118 | ₩31,470 | ₩29,126 | ₩30,439 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,083 | ₩29,824 | ₩28,083 | ₩29,168 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,445 | ₩29,616 | ₩27,668 | ₩28,110 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,181 | ₩29,322 | ₩27,909 | ₩28,338 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,779 | ₩30,506 | ₩28,425 | ₩28,739 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,437 | ₩28,980 | ₩26,236 | ₩28,686 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,137 | ₩28,846 | ₩25,955 | ₩26,343 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,710 | ₩28,472 | ₩24,054 | ₩28,311 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,724 | ₩25,553 | ₩23,961 | ₩24,416 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,504 | ₩27,053 | ₩24,021 | ₩24,442 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,232 | ₩26,999 | ₩24,978 | ₩26,812 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,951 | ₩26,009 | ₩24,616 | ₩25,232 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,142 | ₩26,604 | ₩24,724 | ₩25,045 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,798 | ₩27,294 | ₩26,169 | ₩26,504 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,731 | ₩27,441 | ₩25,875 | ₩26,865 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,401 | ₩27,414 | ₩26,509 | ₩27,066 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,070 | ₩28,913 | ₩27,066 | ₩27,361 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,284 | ₩29,449 | ₩27,146 | ₩28,190 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,034 | ₩29,034 | ₩27,521 | ₩28,405 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,776 | ₩28,900 | ₩27,561 | ₩28,833 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,387 | ₩28,057 | ₩26,892 | ₩27,816 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,061 | ₩30,038 | ₩27,053 | ₩27,374 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,386 | ₩31,122 | ₩28,378 | ₩29,181 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,841 | ₩31,457 | ₩29,998 | ₩30,761 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,449 | ₩32,005 | ₩29,355 | ₩31,577 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,019 | ₩32,113 | ₩29,850 | ₩30,587 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,929 | ₩33,398 | ₩31,403 | ₩32,969 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,581 | ₩34,870 | ₩31,778 | ₩32,835 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,755 | ₩33,344 | ₩31,657 | ₩32,474 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,434 | ₩32,742 | ₩31,229 | ₩32,220 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,772 | ₩34,897 | ₩32,675 | ₩32,782 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,683 | ₩35,844 | ₩33,197 | ₩34,067 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,625 | ₩34,803 | ₩33,123 | ₩33,719 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,080 | ₩34,468 | ₩32,467 | ₩33,384 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,929 | ₩34,602 | ₩31,162 | ₩34,348 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,648 | ₩32,648 | ₩31,483 | ₩32,527 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,447 | ₩33,451 | ₩31,711 | ₩32,755 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,862 | ₩34,348 | ₩32,019 | ₩32,487 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,696 | ₩34,816 | ₩32,327 | ₩32,822 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,061 | ₩37,306 | ₩34,040 | ₩34,415 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,098 | ₩38,071 | ₩34,755 | ₩36,356 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,329 | ₩36,610 | ₩33,250 | ₩34,254 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,931 | ₩36,931 | ₩34,816 | ₩36,583 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,138 | ₩37,627 | ₩34,542 | ₩37,105 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,134 | ₩35,131 | ₩33,542 | ₩34,883 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,067 | ₩34,589 | ₩33,130 | ₩34,094 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,405 | ₩36,811 | ₩34,268 | ₩34,562 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,372 | ₩34,669 | ₩29,836 | ₩34,468 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,158 | ₩30,493 | ₩29,101 | ₩30,493 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,726 | ₩30,265 | ₩27,869 | ₩29,984 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,248 | ₩29,850 | ₩28,873 | ₩29,061 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,904 | ₩29,904 | ₩27,963 | ₩28,579 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,579 | ₩30,319 | ₩28,110 | ₩30,158 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,772 | ₩30,720 | ₩26,089 | ₩29,020 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,212 | ₩31,952 | ₩29,409 | ₩31,336 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,240 | ₩30,850 | ₩26,772 | ₩30,091 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,615 | ₩28,431 | ₩26,330 | ₩26,745 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,709 | ₩28,672 | ₩26,571 | ₩27,441 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,240 | ₩28,846 | ₩27,133 | ₩27,869 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,839 | ₩28,271 | ₩26,738 | ₩27,668 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,464 | ₩27,387 | ₩25,986 | ₩27,026 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,753 | ₩29,984 | ₩26,250 | ₩26,798 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,445 | ₩29,977 | ₩27,535 | ₩28,739 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,529 | ₩30,145 | ₩28,030 | ₩29,502 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,332 | ₩31,015 | ₩29,261 | ₩30,145 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,554 | ₩33,692 | ₩29,850 | ₩29,931 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,145 | ₩33,632 | ₩29,128 | ₩32,514 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,743 | ₩30,560 | ₩29,154 | ₩29,797 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,520 | ₩31,035 | ₩28,418 | ₩29,757 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,735 | ₩31,537 | ₩27,615 | ₩30,854 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,248 | ₩30,118 | ₩27,642 | ₩27,950 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,146 | ₩29,449 | ₩27,146 | ₩29,435 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,959 | ₩28,766 | ₩26,812 | ₩27,789 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,709 | ₩28,110 | ₩25,808 | ₩27,548 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,160 | ₩28,873 | ₩26,142 | ₩28,686 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,611 | ₩27,508 | ₩24,844 | ₩26,919 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,902 | ₩28,860 | ₩25,647 | ₩27,615 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,353 | ₩26,424 | ₩25,139 | ₩26,357 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,607 | ₩25,835 | ₩24,657 | ₩25,821 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,835 | ₩26,571 | ₩24,965 | ₩25,420 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,630 | ₩26,651 | ₩24,094 | ₩25,861 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,305 | ₩24,750 | ₩23,305 | ₩24,496 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,808 | ₩26,089 | ₩22,863 | ₩23,586 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,228 | ₩26,584 | ₩24,001 | ₩26,102 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,928 | ₩25,989 | ₩23,532 | ₩24,255 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,261 | ₩25,902 | ₩22,261 | ₩25,781 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,488 | ₩23,492 | ₩21,498 | ₩22,609 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,542 | ₩22,689 | ₩21,377 | ₩22,006 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,301 | ₩22,488 | ₩20,828 | ₩22,368 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,555 | ₩22,555 | ₩21,658 | ₩22,287 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,373 | ₩22,555 | ₩19,811 | ₩22,542 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,209 | ₩20,628 | ₩18,622 | ₩20,373 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,650 | ₩20,534 | ₩18,767 | ₩18,887 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,417 | ₩21,491 | ₩19,516 | ₩20,079 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,484 | ₩21,812 | ₩21,190 | ₩21,631 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,454 | ₩21,752 | ₩19,276 | ₩21,163 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,534 | ₩20,895 | ₩19,249 | ₩20,721 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,413 | ₩20,748 | ₩19,744 | ₩20,507 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,435 | ₩22,435 | ₩20,480 | ₩20,520 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,966 | ₩22,756 | ₩21,966 | ₩22,502 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,872 | ₩22,850 | ₩21,484 | ₩21,966 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,756 | ₩23,271 | ₩22,180 | ₩22,234 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,586 | ₩24,215 | ₩22,997 | ₩22,997 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,559 | ₩24,014 | ₩22,676 | ₩23,546 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,314 | ₩24,762 | ₩21,819 | ₩23,318 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,850 | ₩23,439 | ₩22,153 | ₩22,983 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,930 | ₩22,943 | ₩22,220 | ₩22,783 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,180 | ₩23,425 | ₩21,524 | ₩22,970 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,211 | ₩23,211 | ₩21,283 | ₩22,087 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,859 | ₩22,783 | ₩20,989 | ₩22,676 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,484 | ₩23,385 | ₩21,002 | ₩21,913 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,909 | ₩21,443 | ₩20,721 | ₩21,270 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,092 | ₩21,859 | ₩20,092 | ₩21,417 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,167 | ₩22,167 | ₩18,847 | ₩20,186 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,261 | ₩22,341 | ₩20,855 | ₩22,127 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,028 | ₩24,028 | ₩21,713 | ₩22,207 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,773 | ₩24,509 | ₩23,679 | ₩23,827 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,165 | ₩25,313 | ₩23,251 | ₩24,014 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,402 | ₩25,243 | ₩24,094 | ₩24,857 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,343 | ₩26,343 | ₩24,376 | ₩24,670 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,263 | ₩26,785 | ₩26,209 | ₩26,611 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,584 | ₩27,896 | ₩25,928 | ₩26,316 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,772 | ₩27,053 | ₩25,835 | ₩26,825 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,772 | ₩27,987 | ₩25,523 | ₩26,745 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,987 | ₩26,731 | ₩23,291 | ₩26,035 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,077 | ₩24,951 | ₩23,030 | ₩24,349 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,832 | ₩23,666 | ₩21,283 | ₩22,890 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,413 | ₩23,566 | ₩20,079 | ₩22,796 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,025 | ₩20,387 | ₩19,276 | ₩20,253 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,021 | ₩20,494 | ₩18,740 | ₩19,650 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,669 | ₩19,175 | ₩17,428 | ₩19,115 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,218 | ₩18,526 | ₩16,746 | ₩17,736 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,513 | ₩19,182 | ₩18,015 | ₩18,526 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,017 | ₩18,352 | ₩17,335 | ₩17,977 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,071 | ₩18,231 | ₩17,689 | ₩17,910 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,321 | ₩18,285 | ₩17,321 | ₩17,924 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,509 | ₩17,756 | ₩16,906 | ₩17,134 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,071 | ₩18,379 | ₩17,428 | ₩17,455 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,138 | ₩18,847 | ₩17,970 | ₩18,539 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,937 | ₩18,459 | ₩17,616 | ₩18,084 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,178 | ₩18,518 | ₩17,308 | ₩17,883 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,857 | ₩18,148 | ₩16,799 | ₩17,803 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,780 | ₩18,965 | ₩17,241 | ₩17,736 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,507 | ₩22,073 | ₩18,807 | ₩18,941 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,610 | ₩21,123 | ₩19,503 | ₩20,802 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,245 | ₩19,972 | ₩18,205 | ₩19,744 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,187 | ₩19,798 | ₩16,792 | ₩18,472 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,738 | ₩17,703 | ₩14,457 | ₩16,210 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,342 | ₩19,342 | ₩15,179 | ₩15,193 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,937 | ₩19,664 | ₩17,803 | ₩19,008 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,040 | ₩18,419 | ₩16,692 | ₩17,937 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,902 | ₩17,268 | ₩15,892 | ₩17,054 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,550 | ₩15,474 | ₩14,216 | ₩15,461 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,059 | ₩15,407 | ₩14,497 | ₩14,898 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,032 | ₩15,594 | ₩14,885 | ₩15,113 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,036 | ₩16,036 | ₩13,654 | ₩15,032 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,994 | ₩19,008 | ₩15,802 | ₩16,291 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,155 | ₩19,677 | ₩18,111 | ₩18,994 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,874 | ₩20,320 | ₩18,298 | ₩19,168 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,098 | ₩20,132 | ₩17,709 | ₩18,794 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,264 | ₩18,365 | ₩15,702 | ₩18,231 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,394 | ₩17,013 | ₩15,032 | ₩16,398 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,594 | ₩15,996 | ₩14,617 | ₩14,724 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,720 | ₩15,046 | ₩13,627 | ₩14,965 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,162 | ₩14,657 | ₩13,024 | ₩13,654 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,510 | ₩15,313 | ₩14,095 | ₩14,524 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,035 | ₩16,317 | ₩8,995 | ₩14,724 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,710 | ₩8,286 | ₩7,643 | ₩8,139 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,313 | ₩8,487 | ₩7,683 | ₩7,871 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,483 | ₩8,286 | ₩7,443 | ₩8,179 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,643 | ₩7,741 | ₩6,994 | ₩7,523 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,724 | ₩7,978 | ₩7,509 | ₩7,871 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,072 | ₩8,232 | ₩7,389 | ₩7,550 | -6.47% | 31.5만 |
|---|