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 | ₩32,127 | ₩33,613 | ₩31,873 | ₩32,623 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,829 | ₩32,188 | ₩30,534 | ₩32,168 | +4.34% | 41만 |
| 2026.10.07 | ₩31,311 | ₩32,690 | ₩31,224 | ₩31,485 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,208 | ₩33,064 | ₩31,458 | ₩31,712 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,971 | ₩34,604 | ₩31,853 | ₩32,141 | -2.52% | 55만 |
| 2026.10.02 | ₩34,323 | ₩34,939 | ₩31,953 | ₩33,198 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,135 | ₩35,461 | ₩33,627 | ₩33,881 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,969 | ₩36,692 | ₩34,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,175 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,394 | ₩36,706 | ₩34,463 | ₩35,581 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,287 | ₩37,161 | ₩34,657 | ₩35,688 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,625 | ₩36,967 | ₩35,447 | ₩35,461 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,826 | ₩37,361 | ₩35,320 | ₩36,384 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,681 | ₩40,982 | ₩35,353 | ₩36,813 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,110 | ₩42,114 | ₩40,393 | ₩41,203 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩41,016 | ₩41,243 | ₩39,891 | ₩41,003 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,926 | ₩42,368 | ₩40,266 | ₩40,521 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,949 | ₩42,368 | ₩40,306 | ₩41,471 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,829 | ₩41,779 | ₩39,981 | ₩40,159 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,033 | ₩42,033 | ₩40,086 | ₩40,494 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,783 | ₩44,155 | ₩41,712 | ₩42,408 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,836 | ₩44,353 | ₩41,645 | ₩42,836 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,126 | ₩45,781 | ₩41,966 | ₩42,408 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,495 | ₩49,409 | ₩45,389 | ₩45,607 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,437 | ₩49,315 | ₩45,621 | ₩47,937 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,425 | ₩49,503 | ₩47,455 | ₩47,589 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,315 | ₩50,012 | ₩48,071 | ₩48,726 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,151 | ₩50,052 | ₩47,147 | ₩49,048 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,120 | ₩48,245 | ₩46,344 | ₩47,120 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,705 | ₩47,963 | ₩45,487 | ₩47,361 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,852 | ₩47,816 | ₩46,491 | ₩47,026 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,298 | ₩49,289 | ₩47,468 | ₩48,593 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,923 | ₩49,342 | ₩46,678 | ₩48,901 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,887 | ₩50,172 | ₩47,843 | ₩48,606 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,460 | ₩49,516 | ₩44,871 | ₩48,526 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,103 | ₩47,241 | ₩45,059 | ₩45,889 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,996 | ₩46,384 | ₩45,045 | ₩45,848 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,852 | ₩47,401 | ₩45,253 | ₩46,705 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,416 | ₩46,237 | ₩44,282 | ₩45,688 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,037 | ₩45,982 | ₩41,605 | ₩44,978 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,529 | ₩43,225 | ₩40,000 | ₩43,024 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,159 | ₩45,072 | ₩39,610 | ₩43,238 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,803 | ₩39,758 | ₩37,803 | ₩39,062 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,138 | ₩38,901 | ₩36,719 | ₩38,526 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,339 | ₩39,021 | ₩36,679 | ₩37,870 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,821 | ₩39,153 | ₩37,094 | ₩38,379 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,469 | ₩39,476 | ₩37,039 | ₩38,111 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,165 | ₩38,205 | ₩36,143 | ₩37,522 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,201 | ₩38,151 | ₩36,143 | ₩37,790 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,143 | ₩36,980 | ₩34,537 | ₩36,505 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,151 | ₩38,553 | ₩35,996 | ₩36,237 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,264 | ₩38,486 | ₩35,487 | ₩38,325 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,946 | ₩37,576 | ₩35,608 | ₩35,768 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,482 | ₩37,482 | ₩35,487 | ₩36,706 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,648 | ₩37,904 | ₩35,434 | ₩37,308 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,518 | ₩37,335 | ₩34,430 | ₩35,849 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,702 | ₩36,424 | ₩35,420 | ₩35,942 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,528 | ₩36,933 | ₩34,805 | ₩36,451 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,872 | ₩36,759 | ₩34,751 | ₩36,237 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,826 | ₩38,325 | ₩34,350 | ₩34,671 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,648 | ₩38,580 | ₩35,394 | ₩36,866 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,913 | ₩38,232 | ₩35,742 | ₩36,585 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,134 | ₩37,937 | ₩35,394 | ₩37,241 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,312 | ₩38,620 | ₩35,099 | ₩37,214 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,407 | ₩38,017 | ₩34,135 | ₩37,522 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,411 | ₩36,987 | ₩33,212 | ₩35,447 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,979 | ₩37,254 | ₩34,403 | ₩37,000 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,483 | ₩36,411 | ₩32,904 | ₩34,925 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,139 | ₩35,835 | ₩32,529 | ₩34,403 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,265 | ₩35,969 | ₩32,670 | ₩35,099 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,265 | ₩34,805 | ₩32,649 | ₩33,172 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,407 | ₩36,110 | ₩33,332 | ₩33,386 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,469 | ₩37,884 | ₩35,046 | ₩35,327 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,635 | ₩37,830 | ₩34,534 | ₩37,576 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,506 | ₩36,291 | ₩33,319 | ₩36,197 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,372 | ₩35,313 | ₩33,218 | ₩33,868 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,145 | ₩35,568 | ₩33,145 | ₩33,346 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,878 | ₩34,537 | ₩29,878 | ₩32,716 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,909 | ₩32,060 | ₩30,193 | ₩30,695 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,119 | ₩31,471 | ₩29,127 | ₩30,441 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,085 | ₩29,825 | ₩28,085 | ₩29,169 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,446 | ₩29,617 | ₩27,670 | ₩28,111 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,182 | ₩29,323 | ₩27,911 | ₩28,339 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,781 | ₩30,508 | ₩28,426 | ₩28,741 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,438 | ₩28,982 | ₩26,237 | ₩28,687 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,138 | ₩28,848 | ₩25,956 | ₩26,344 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,711 | ₩28,473 | ₩24,055 | ₩28,312 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,725 | ₩25,555 | ₩23,962 | ₩24,417 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,505 | ₩27,054 | ₩24,022 | ₩24,444 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,233 | ₩27,000 | ₩24,979 | ₩26,813 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,952 | ₩26,010 | ₩24,618 | ₩25,233 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,144 | ₩26,605 | ₩24,725 | ₩25,046 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,800 | ₩27,295 | ₩26,170 | ₩26,505 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,733 | ₩27,442 | ₩25,876 | ₩26,867 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,402 | ₩27,415 | ₩26,510 | ₩27,067 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,071 | ₩28,915 | ₩27,067 | ₩27,362 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,285 | ₩29,450 | ₩27,148 | ₩28,192 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,035 | ₩29,035 | ₩27,522 | ₩28,406 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,777 | ₩28,901 | ₩27,563 | ₩28,834 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,389 | ₩28,058 | ₩26,893 | ₩27,817 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,062 | ₩30,039 | ₩27,054 | ₩27,375 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,387 | ₩31,123 | ₩28,379 | ₩29,182 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,842 | ₩31,458 | ₩29,999 | ₩30,762 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,450 | ₩32,007 | ₩29,356 | ₩31,579 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩32,020 | ₩32,114 | ₩29,852 | ₩30,588 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,931 | ₩33,399 | ₩31,404 | ₩32,971 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,582 | ₩34,872 | ₩31,779 | ₩32,837 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,757 | ₩33,346 | ₩31,659 | ₩32,475 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,435 | ₩32,743 | ₩31,230 | ₩32,221 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,774 | ₩34,898 | ₩32,676 | ₩32,783 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,684 | ₩35,846 | ₩33,198 | ₩34,068 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,627 | ₩34,805 | ₩33,125 | ₩33,720 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,082 | ₩34,470 | ₩32,469 | ₩33,386 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,931 | ₩34,604 | ₩31,164 | ₩34,350 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,649 | ₩32,649 | ₩31,485 | ₩32,529 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,449 | ₩33,453 | ₩31,712 | ₩32,757 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,864 | ₩34,350 | ₩32,020 | ₩32,489 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,698 | ₩34,818 | ₩32,328 | ₩32,823 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,063 | ₩37,308 | ₩34,042 | ₩34,416 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,099 | ₩38,072 | ₩34,756 | ₩36,357 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,331 | ₩36,612 | ₩33,252 | ₩34,256 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,933 | ₩36,933 | ₩34,818 | ₩36,585 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,139 | ₩37,629 | ₩34,544 | ₩37,107 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,135 | ₩35,133 | ₩33,544 | ₩34,885 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,068 | ₩34,590 | ₩33,131 | ₩34,095 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,407 | ₩36,813 | ₩34,269 | ₩34,564 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,374 | ₩34,671 | ₩29,837 | ₩34,470 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,160 | ₩30,494 | ₩29,102 | ₩30,494 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,727 | ₩30,267 | ₩27,870 | ₩29,986 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,249 | ₩29,852 | ₩28,874 | ₩29,062 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,905 | ₩29,905 | ₩27,964 | ₩28,580 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,580 | ₩30,320 | ₩28,111 | ₩30,160 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,773 | ₩30,722 | ₩26,090 | ₩29,022 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,213 | ₩31,953 | ₩29,410 | ₩31,338 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,241 | ₩30,852 | ₩26,773 | ₩30,093 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,616 | ₩28,433 | ₩26,331 | ₩26,746 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,710 | ₩28,674 | ₩26,572 | ₩27,442 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,241 | ₩28,848 | ₩27,134 | ₩27,870 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,840 | ₩28,272 | ₩26,739 | ₩27,670 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,465 | ₩27,389 | ₩25,987 | ₩27,027 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,754 | ₩29,986 | ₩26,251 | ₩26,800 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,446 | ₩29,979 | ₩27,536 | ₩28,741 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,530 | ₩30,146 | ₩28,031 | ₩29,504 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,334 | ₩31,016 | ₩29,263 | ₩30,146 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,556 | ₩33,694 | ₩29,852 | ₩29,932 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,146 | ₩33,633 | ₩29,129 | ₩32,516 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,745 | ₩30,561 | ₩29,156 | ₩29,798 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,521 | ₩31,036 | ₩28,419 | ₩29,758 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,737 | ₩31,538 | ₩27,616 | ₩30,856 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,249 | ₩30,119 | ₩27,643 | ₩27,951 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,148 | ₩29,450 | ₩27,148 | ₩29,437 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,960 | ₩28,767 | ₩26,813 | ₩27,790 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,710 | ₩28,111 | ₩25,809 | ₩27,549 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,161 | ₩28,874 | ₩26,144 | ₩28,687 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,612 | ₩27,509 | ₩24,845 | ₩26,920 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,903 | ₩28,861 | ₩25,648 | ₩27,616 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,354 | ₩26,425 | ₩25,140 | ₩26,358 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,608 | ₩25,836 | ₩24,658 | ₩25,822 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,836 | ₩26,572 | ₩24,966 | ₩25,421 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,631 | ₩26,652 | ₩24,096 | ₩25,863 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,306 | ₩24,751 | ₩23,306 | ₩24,497 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,809 | ₩26,090 | ₩22,864 | ₩23,587 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,229 | ₩26,585 | ₩24,002 | ₩26,103 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,929 | ₩25,990 | ₩23,533 | ₩24,256 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,262 | ₩25,903 | ₩22,262 | ₩25,782 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,489 | ₩23,493 | ₩21,499 | ₩22,610 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,543 | ₩22,690 | ₩21,378 | ₩22,007 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,302 | ₩22,489 | ₩20,829 | ₩22,369 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,556 | ₩22,556 | ₩21,659 | ₩22,288 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,374 | ₩22,556 | ₩19,812 | ₩22,543 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,209 | ₩20,628 | ₩18,623 | ₩20,374 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,651 | ₩20,535 | ₩18,768 | ₩18,888 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,418 | ₩21,492 | ₩19,517 | ₩20,080 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,485 | ₩21,813 | ₩21,191 | ₩21,632 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,454 | ₩21,753 | ₩19,276 | ₩21,164 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,535 | ₩20,896 | ₩19,250 | ₩20,722 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,414 | ₩20,749 | ₩19,745 | ₩20,508 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,436 | ₩22,436 | ₩20,481 | ₩20,521 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,967 | ₩22,757 | ₩21,967 | ₩22,503 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,873 | ₩22,851 | ₩21,485 | ₩21,967 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,757 | ₩23,272 | ₩22,181 | ₩22,235 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,587 | ₩24,216 | ₩22,998 | ₩22,998 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,560 | ₩24,015 | ₩22,677 | ₩23,547 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,315 | ₩24,764 | ₩21,820 | ₩23,319 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,851 | ₩23,440 | ₩22,154 | ₩22,984 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,931 | ₩22,944 | ₩22,221 | ₩22,784 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,181 | ₩23,426 | ₩21,525 | ₩22,971 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,212 | ₩23,212 | ₩21,284 | ₩22,088 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,860 | ₩22,784 | ₩20,990 | ₩22,677 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,485 | ₩23,386 | ₩21,003 | ₩21,914 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,910 | ₩21,444 | ₩20,722 | ₩21,271 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,093 | ₩21,860 | ₩20,093 | ₩21,418 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,168 | ₩22,168 | ₩18,848 | ₩20,187 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,262 | ₩22,342 | ₩20,856 | ₩22,128 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,029 | ₩24,029 | ₩21,714 | ₩22,208 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,774 | ₩24,510 | ₩23,681 | ₩23,828 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,166 | ₩25,314 | ₩23,252 | ₩24,015 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,403 | ₩25,244 | ₩24,096 | ₩24,859 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,344 | ₩26,344 | ₩24,377 | ₩24,671 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,264 | ₩26,786 | ₩26,211 | ₩26,612 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,585 | ₩27,897 | ₩25,929 | ₩26,318 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,773 | ₩27,054 | ₩25,836 | ₩26,826 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,773 | ₩27,988 | ₩25,524 | ₩26,746 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,988 | ₩26,733 | ₩23,292 | ₩26,037 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,078 | ₩24,952 | ₩23,031 | ₩24,350 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,833 | ₩23,667 | ₩21,284 | ₩22,891 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,414 | ₩23,567 | ₩20,080 | ₩22,797 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,026 | ₩20,387 | ₩19,276 | ₩20,254 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,022 | ₩20,495 | ₩18,741 | ₩19,651 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,670 | ₩19,176 | ₩17,429 | ₩19,116 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,219 | ₩18,527 | ₩16,746 | ₩17,737 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,513 | ₩19,183 | ₩18,015 | ₩18,527 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,018 | ₩18,353 | ₩17,335 | ₩17,978 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,072 | ₩18,232 | ₩17,690 | ₩17,911 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,322 | ₩18,286 | ₩17,322 | ₩17,924 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,509 | ₩17,757 | ₩16,907 | ₩17,135 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,072 | ₩18,380 | ₩17,429 | ₩17,456 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,139 | ₩18,848 | ₩17,971 | ₩18,540 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,938 | ₩18,460 | ₩17,617 | ₩18,085 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,179 | ₩18,519 | ₩17,309 | ₩17,884 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,857 | ₩18,149 | ₩16,800 | ₩17,804 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,781 | ₩18,966 | ₩17,242 | ₩17,737 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,508 | ₩22,074 | ₩18,808 | ₩18,942 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,611 | ₩21,124 | ₩19,504 | ₩20,802 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,246 | ₩19,973 | ₩18,206 | ₩19,745 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,188 | ₩19,798 | ₩16,793 | ₩18,473 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,738 | ₩17,704 | ₩14,457 | ₩16,211 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,343 | ₩19,343 | ₩15,180 | ₩15,194 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,938 | ₩19,665 | ₩17,804 | ₩19,009 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,041 | ₩18,420 | ₩16,693 | ₩17,938 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,903 | ₩17,268 | ₩15,892 | ₩17,054 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,551 | ₩15,475 | ₩14,216 | ₩15,461 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,060 | ₩15,408 | ₩14,497 | ₩14,899 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,033 | ₩15,595 | ₩14,886 | ₩15,113 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,037 | ₩16,037 | ₩13,654 | ₩15,033 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,995 | ₩19,009 | ₩15,803 | ₩16,291 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,156 | ₩19,678 | ₩18,112 | ₩18,995 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,875 | ₩20,321 | ₩18,299 | ₩19,169 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,098 | ₩20,133 | ₩17,710 | ₩18,795 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,264 | ₩18,366 | ₩15,702 | ₩18,232 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,394 | ₩17,014 | ₩15,033 | ₩16,398 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,595 | ₩15,997 | ₩14,618 | ₩14,725 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,721 | ₩15,046 | ₩13,627 | ₩14,966 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,163 | ₩14,658 | ₩13,025 | ₩13,654 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,511 | ₩15,314 | ₩14,096 | ₩14,524 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,036 | ₩16,318 | ₩8,996 | ₩14,725 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,711 | ₩8,286 | ₩7,644 | ₩8,139 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,313 | ₩8,487 | ₩7,684 | ₩7,871 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,483 | ₩8,286 | ₩7,443 | ₩8,179 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,644 | ₩7,741 | ₩6,994 | ₩7,523 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,724 | ₩7,978 | ₩7,510 | ₩7,871 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,072 | ₩8,233 | ₩7,389 | ₩7,550 | -6.47% | 31.5만 |
|---|