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 | ₩32,102 | ₩33,587 | ₩31,848 | ₩32,597 | +1.54% | 64.9만 |
| 2026.10.08 | ₩30,804 | ₩32,162 | ₩30,510 | ₩32,142 | +4.34% | 41만 |
| 2026.10.07 | ₩31,286 | ₩32,664 | ₩31,199 | ₩31,460 | +0.56% | 34.8만 |
| 2026.10.06 | ₩32,182 | ₩33,038 | ₩31,433 | ₩31,687 | -1.54% | 57.6만 |
| 2026.10.05 | ₩32,945 | ₩34,576 | ₩31,828 | ₩32,115 | -2.52% | 55만 |
| 2026.10.02 | ₩34,296 | ₩34,911 | ₩31,928 | ₩33,172 | -3.28% | 66.1만 |
| 2026.10.01 | ₩34,108 | ₩35,432 | ₩33,600 | ₩33,854 | -0.75% | 57.6만 |
| 2026.09.30 | ₩35,941 | ₩36,663 | ₩34,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,148 |
| -4.99% |
| 89.2만 |
| 2026.09.29 | ₩35,366 | ₩36,676 | ₩34,436 | ₩35,553 | +0.53% | 76.3만 |
|---|
| 2026.09.28 | ₩35,259 | ₩37,131 | ₩34,630 | ₩35,660 | +1.14% | 58.7만 |
|---|
| 2026.09.25 | ₩36,596 | ₩36,937 | ₩35,419 | ₩35,432 | -3.18% | 36.6만 |
|---|
| 2026.09.24 | ₩36,797 | ₩37,332 | ₩35,292 | ₩36,355 | -1.20% | 78.8만 |
|---|
| 2026.09.23 | ₩40,649 | ₩40,950 | ₩35,325 | ₩36,783 | -9.51% | 64만 |
|---|
| 2026.09.22 | ₩41,077 | ₩42,080 | ₩40,361 | ₩41,171 | +0.23% | 34.7만 |
|---|
| 2026.09.21 | ₩40,983 | ₩41,211 | ₩39,860 | ₩40,970 | -0.03% | 35.8만 |
|---|
| 2026.09.18 | ₩41,893 | ₩42,334 | ₩40,234 | ₩40,489 | -3.35% | 219.9만 |
|---|
| 2026.09.17 | ₩40,917 | ₩42,334 | ₩40,275 | ₩41,438 | +1.27% | 41.1만 |
|---|
| 2026.09.16 | ₩40,796 | ₩41,746 | ₩39,950 | ₩40,127 | -1.64% | 54.8만 |
|---|
| 2026.09.15 | ₩42,000 | ₩42,000 | ₩40,054 | ₩40,462 | -3.66% | 42만 |
|---|
| 2026.09.14 | ₩42,749 | ₩44,120 | ₩41,679 | ₩42,375 | -0.88% | 45.3만 |
|---|
| 2026.09.11 | ₩42,803 | ₩44,318 | ₩41,612 | ₩42,803 | 0.00% | 41.6만 |
|---|
| 2026.09.10 | ₩45,090 | ₩45,745 | ₩41,933 | ₩42,375 | -6.02% | 79만 |
|---|
| 2026.09.09 | ₩47,457 | ₩49,370 | ₩45,353 | ₩45,571 | -3.97% | 55.7만 |
|---|
| 2026.09.08 | ₩46,401 | ₩49,276 | ₩45,585 | ₩47,899 | +3.23% | 58.1만 |
|---|
| 2026.09.04 | ₩48,387 | ₩49,464 | ₩47,417 | ₩47,551 | -1.73% | 27만 |
|---|
| 2026.09.03 | ₩49,276 | ₩49,972 | ₩48,032 | ₩48,688 | -1.19% | 32.5만 |
|---|
| 2026.09.02 | ₩48,113 | ₩50,012 | ₩47,110 | ₩49,009 | +1.86% | 43.3만 |
|---|
| 2026.09.01 | ₩47,083 | ₩48,206 | ₩46,307 | ₩47,083 | 0.00% | 35만 |
|---|
| 2026.08.31 | ₩46,668 | ₩47,925 | ₩45,451 | ₩47,324 | +1.40% | 76.4만 |
|---|
| 2026.08.28 | ₩46,815 | ₩47,778 | ₩46,454 | ₩46,989 | +0.37% | 24.7만 |
|---|
| 2026.08.27 | ₩48,260 | ₩49,250 | ₩47,431 | ₩48,554 | +0.61% | 36만 |
|---|
| 2026.08.26 | ₩47,885 | ₩49,303 | ₩46,641 | ₩48,862 | +2.04% | 28.3만 |
|---|
| 2026.08.25 | ₩48,848 | ₩50,132 | ₩47,805 | ₩48,568 | -0.58% | 47.4만 |
|---|
| 2026.08.24 | ₩45,424 | ₩49,477 | ₩44,836 | ₩48,487 | +6.74% | 86.8만 |
|---|
| 2026.08.21 | ₩46,066 | ₩47,203 | ₩45,023 | ₩45,852 | -0.46% | 29.1만 |
|---|
| 2026.08.20 | ₩45,959 | ₩46,347 | ₩45,010 | ₩45,812 | -0.32% | 31.4만 |
|---|
| 2026.08.19 | ₩46,815 | ₩47,364 | ₩45,217 | ₩46,668 | -0.31% | 33.6만 |
|---|
| 2026.08.18 | ₩44,381 | ₩46,200 | ₩44,247 | ₩45,652 | +2.86% | 43.4만 |
|---|
| 2026.08.17 | ₩43,003 | ₩45,946 | ₩41,572 | ₩44,943 | +4.51% | 86.4만 |
|---|
| 2026.08.14 | ₩42,495 | ₩43,190 | ₩39,968 | ₩42,990 | +1.16% | 87.5만 |
|---|
| 2026.08.13 | ₩40,127 | ₩45,036 | ₩39,579 | ₩43,204 | +7.67% | 99만 |
|---|
| 2026.08.12 | ₩37,773 | ₩39,726 | ₩37,773 | ₩39,031 | +3.33% | 27.8만 |
|---|
| 2026.08.11 | ₩38,108 | ₩38,870 | ₩36,690 | ₩38,496 | +1.02% | 22.9만 |
|---|
| 2026.08.10 | ₩38,308 | ₩38,990 | ₩36,650 | ₩37,840 | -1.22% | 41.8만 |
|---|
| 2026.08.07 | ₩38,790 | ₩39,122 | ₩37,064 | ₩38,348 | -1.14% | 33.6만 |
|---|
| 2026.08.06 | ₩37,439 | ₩39,445 | ₩37,010 | ₩38,081 | +1.71% | 42.1만 |
|---|
| 2026.08.05 | ₩38,134 | ₩38,175 | ₩36,115 | ₩37,492 | -1.68% | 24.9만 |
|---|
| 2026.08.04 | ₩37,171 | ₩38,121 | ₩36,115 | ₩37,760 | +1.58% | 55.5만 |
|---|
| 2026.08.03 | ₩36,115 | ₩36,951 | ₩34,510 | ₩36,476 | +1.00% | 40.9만 |
|---|
| 2026.07.31 | ₩38,121 | ₩38,522 | ₩35,968 | ₩36,208 | -5.02% | 32.4만 |
|---|
| 2026.07.30 | ₩36,235 | ₩38,455 | ₩35,459 | ₩38,295 | +5.68% | 35만 |
|---|
| 2026.07.29 | ₩36,917 | ₩37,546 | ₩35,580 | ₩35,740 | -3.19% | 30만 |
|---|
| 2026.07.28 | ₩37,452 | ₩37,452 | ₩35,459 | ₩36,676 | -2.07% | 41.1만 |
|---|
| 2026.07.27 | ₩35,620 | ₩37,874 | ₩35,406 | ₩37,278 | +4.66% | 50만 |
|---|
| 2026.07.24 | ₩36,489 | ₩37,305 | ₩34,403 | ₩35,820 | -1.83% | 29.6만 |
|---|
| 2026.07.23 | ₩35,673 | ₩36,396 | ₩35,392 | ₩35,914 | +0.67% | 25.8만 |
|---|
| 2026.07.22 | ₩35,499 | ₩36,904 | ₩34,777 | ₩36,422 | +2.60% | 39.5만 |
|---|
| 2026.07.21 | ₩34,844 | ₩36,730 | ₩34,724 | ₩36,208 | +3.92% | 43.7만 |
|---|
| 2026.07.20 | ₩36,797 | ₩38,295 | ₩34,322 | ₩34,643 | -5.85% | 61.8만 |
|---|
| 2026.07.17 | ₩35,620 | ₩38,549 | ₩35,366 | ₩36,837 | +3.42% | 77.7만 |
|---|
| 2026.07.16 | ₩36,884 | ₩38,201 | ₩35,713 | ₩36,556 | -0.89% | 54.6만 |
|---|
| 2026.07.15 | ₩37,104 | ₩37,907 | ₩35,366 | ₩37,211 | +0.29% | 42.2만 |
|---|
| 2026.07.14 | ₩38,282 | ₩38,589 | ₩35,071 | ₩37,185 | -2.87% | 56만 |
|---|
| 2026.07.13 | ₩35,379 | ₩37,987 | ₩34,108 | ₩37,492 | +5.97% | 214.7만 |
|---|
| 2026.07.10 | ₩36,382 | ₩36,957 | ₩33,185 | ₩35,419 | -2.65% | 51.7만 |
|---|
| 2026.07.09 | ₩34,951 | ₩37,225 | ₩34,376 | ₩36,971 | +5.78% | 50.9만 |
|---|
| 2026.07.08 | ₩34,456 | ₩36,382 | ₩32,878 | ₩34,897 | +1.28% | 88.5만 |
|---|
| 2026.07.07 | ₩35,111 | ₩35,807 | ₩32,503 | ₩34,376 | -2.10% | 66.3만 |
|---|
| 2026.07.06 | ₩33,239 | ₩35,941 | ₩32,644 | ₩35,071 | +5.51% | 67.8만 |
|---|
| 2026.07.02 | ₩33,239 | ₩34,777 | ₩32,624 | ₩33,145 | -0.28% | 43.9만 |
|---|
| 2026.07.01 | ₩35,379 | ₩36,081 | ₩33,306 | ₩33,359 | -5.71% | 37.8만 |
|---|
| 2026.06.30 | ₩37,439 | ₩37,854 | ₩35,018 | ₩35,299 | -5.72% | 42.4만 |
|---|
| 2026.06.29 | ₩35,606 | ₩37,800 | ₩34,507 | ₩37,546 | +5.45% | 64.5만 |
|---|
| 2026.06.26 | ₩33,480 | ₩36,262 | ₩33,292 | ₩36,168 | +8.03% | 441.5만 |
|---|
| 2026.06.25 | ₩33,346 | ₩35,285 | ₩33,192 | ₩33,841 | +1.48% | 32.2만 |
|---|
| 2026.06.24 | ₩33,118 | ₩35,540 | ₩33,118 | ₩33,319 | +0.61% | 37.9만 |
|---|
| 2026.06.23 | ₩29,855 | ₩34,510 | ₩29,855 | ₩32,690 | +9.50% | 40.5만 |
|---|
| 2026.06.22 | ₩30,885 | ₩32,035 | ₩30,169 | ₩30,671 | -0.69% | 36.7만 |
|---|
| 2026.06.18 | ₩30,096 | ₩31,447 | ₩29,104 | ₩30,417 | +1.07% | 55.8만 |
|---|
| 2026.06.17 | ₩28,062 | ₩29,801 | ₩28,062 | ₩29,146 | +3.86% | 27.3만 |
|---|
| 2026.06.16 | ₩28,424 | ₩29,594 | ₩27,648 | ₩28,089 | -1.18% | 26.7만 |
|---|
| 2026.06.15 | ₩29,159 | ₩29,300 | ₩27,889 | ₩28,317 | -2.89% | 24.7만 |
|---|
| 2026.06.12 | ₩28,758 | ₩30,483 | ₩28,404 | ₩28,718 | -0.14% | 27.2만 |
|---|
| 2026.06.11 | ₩26,417 | ₩28,959 | ₩26,217 | ₩28,664 | +8.51% | 33.7만 |
|---|
| 2026.06.10 | ₩28,116 | ₩28,825 | ₩25,936 | ₩26,324 | -6.37% | 34.7만 |
|---|
| 2026.06.09 | ₩24,692 | ₩28,450 | ₩24,036 | ₩28,290 | +14.57% | 59.8만 |
|---|
| 2026.06.08 | ₩24,705 | ₩25,534 | ₩23,943 | ₩24,397 | -1.25% | 51.6만 |
|---|
| 2026.06.05 | ₩26,484 | ₩27,032 | ₩24,003 | ₩24,424 | -7.78% | 41.4만 |
|---|
| 2026.06.04 | ₩25,213 | ₩26,979 | ₩24,959 | ₩26,792 | +6.26% | 36.7만 |
|---|
| 2026.06.03 | ₩24,932 | ₩25,989 | ₩24,598 | ₩25,213 | +1.13% | 47.2만 |
|---|
| 2026.06.02 | ₩26,123 | ₩26,584 | ₩24,705 | ₩25,026 | -4.20% | 32.1만 |
|---|
| 2026.06.01 | ₩26,778 | ₩27,273 | ₩26,150 | ₩26,484 | -1.10% | 21.9만 |
|---|
| 2026.05.29 | ₩26,711 | ₩27,420 | ₩25,855 | ₩26,845 | +0.50% | 17.1만 |
|---|
| 2026.05.28 | ₩27,380 | ₩27,394 | ₩26,489 | ₩27,046 | -1.22% | 24.7만 |
|---|
| 2026.05.27 | ₩28,049 | ₩28,892 | ₩27,046 | ₩27,340 | -2.53% | 15.3만 |
|---|
| 2026.05.26 | ₩28,263 | ₩29,427 | ₩27,126 | ₩28,169 | -0.33% | 41.4만 |
|---|
| 2026.05.22 | ₩29,012 | ₩29,012 | ₩27,501 | ₩28,383 | -2.17% | 27.1만 |
|---|
| 2026.05.21 | ₩27,755 | ₩28,878 | ₩27,541 | ₩28,811 | +3.81% | 26.4만 |
|---|
| 2026.05.20 | ₩27,367 | ₩28,036 | ₩26,872 | ₩27,795 | +1.56% | 21.2만 |
|---|
| 2026.05.19 | ₩29,039 | ₩30,015 | ₩27,032 | ₩27,354 | -5.80% | 33만 |
|---|
| 2026.05.18 | ₩30,363 | ₩31,099 | ₩28,357 | ₩29,159 | -3.96% | 69만 |
|---|
| 2026.05.15 | ₩30,818 | ₩31,433 | ₩29,975 | ₩30,738 | -0.26% | 37.6만 |
|---|
| 2026.05.14 | ₩29,427 | ₩31,982 | ₩29,333 | ₩31,554 | +7.23% | 51만 |
|---|
| 2026.05.13 | ₩31,995 | ₩32,089 | ₩29,828 | ₩30,564 | -4.47% | 41.7만 |
|---|
| 2026.05.12 | ₩32,904 | ₩33,373 | ₩31,380 | ₩32,945 | +0.12% | 20.7만 |
|---|
| 2026.05.11 | ₩32,557 | ₩34,844 | ₩31,754 | ₩32,811 | +0.78% | 38.9만 |
|---|
| 2026.05.08 | ₩32,731 | ₩33,319 | ₩31,634 | ₩32,450 | -0.86% | 17.1만 |
|---|
| 2026.05.07 | ₩32,410 | ₩32,717 | ₩31,206 | ₩32,196 | -0.66% | 61.5만 |
|---|
| 2026.05.06 | ₩33,747 | ₩34,871 | ₩32,650 | ₩32,757 | -2.93% | 35.3만 |
|---|
| 2026.05.05 | ₩34,657 | ₩35,818 | ₩33,172 | ₩34,041 | -1.78% | 29.3만 |
|---|
| 2026.05.04 | ₩33,600 | ₩34,777 | ₩33,098 | ₩33,694 | +0.28% | 23.9만 |
|---|
| 2026.05.01 | ₩34,055 | ₩34,443 | ₩32,443 | ₩33,359 | -2.04% | 20.9만 |
|---|
| 2026.04.30 | ₩32,904 | ₩34,576 | ₩31,139 | ₩34,322 | +4.31% | 33.7만 |
|---|
| 2026.04.29 | ₩32,624 | ₩32,624 | ₩31,460 | ₩32,503 | -0.37% | 14.7만 |
|---|
| 2026.04.28 | ₩32,423 | ₩33,426 | ₩31,687 | ₩32,731 | +0.95% | 14만 |
|---|
| 2026.04.27 | ₩32,838 | ₩34,322 | ₩31,995 | ₩32,463 | -1.14% | 18.5만 |
|---|
| 2026.04.24 | ₩34,670 | ₩34,790 | ₩32,303 | ₩32,797 | -5.40% | 19.5만 |
|---|
| 2026.04.23 | ₩36,034 | ₩37,278 | ₩34,015 | ₩34,389 | -4.57% | 23만 |
|---|
| 2026.04.22 | ₩35,071 | ₩38,042 | ₩34,729 | ₩36,329 | +3.59% | 33.6만 |
|---|
| 2026.04.21 | ₩36,302 | ₩36,583 | ₩33,225 | ₩34,229 | -5.71% | 31.9만 |
|---|
| 2026.04.20 | ₩36,904 | ₩36,904 | ₩34,790 | ₩36,556 | -0.94% | 33.5만 |
|---|
| 2026.04.17 | ₩35,111 | ₩37,599 | ₩34,516 | ₩37,078 | +5.60% | 33.7만 |
|---|
| 2026.04.16 | ₩34,108 | ₩35,105 | ₩33,517 | ₩34,857 | +2.20% | 32.1만 |
|---|
| 2026.04.15 | ₩34,041 | ₩34,563 | ₩33,105 | ₩34,068 | +0.08% | 34.1만 |
|---|
| 2026.04.14 | ₩35,379 | ₩36,783 | ₩34,242 | ₩34,536 | -2.38% | 53.4만 |
|---|
| 2026.04.13 | ₩30,350 | ₩34,643 | ₩29,813 | ₩34,443 | +13.49% | 78.7만 |
|---|
| 2026.04.10 | ₩30,136 | ₩30,470 | ₩29,079 | ₩30,470 | +1.11% | 18만 |
|---|
| 2026.04.09 | ₩28,704 | ₩30,243 | ₩27,848 | ₩29,962 | +4.38% | 19.4만 |
|---|
| 2026.04.08 | ₩29,226 | ₩29,828 | ₩28,852 | ₩29,039 | -0.64% | 26.7만 |
|---|
| 2026.04.07 | ₩29,882 | ₩29,882 | ₩27,942 | ₩28,557 | -4.43% | 26.7만 |
|---|
| 2026.04.06 | ₩28,557 | ₩30,296 | ₩28,089 | ₩30,136 | +5.53% | 34.7만 |
|---|
| 2026.04.02 | ₩26,752 | ₩30,697 | ₩26,069 | ₩28,999 | +8.40% | 71.1만 |
|---|
| 2026.04.01 | ₩30,189 | ₩31,928 | ₩29,387 | ₩31,313 | +3.72% | 44.9만 |
|---|
| 2026.03.31 | ₩27,220 | ₩30,827 | ₩26,752 | ₩30,069 | +10.47% | 74.4만 |
|---|
| 2026.03.30 | ₩27,594 | ₩28,410 | ₩26,310 | ₩26,725 | -3.15% | 17.5만 |
|---|
| 2026.03.27 | ₩27,688 | ₩28,651 | ₩26,551 | ₩27,420 | -0.97% | 20.2만 |
|---|
| 2026.03.26 | ₩27,220 | ₩28,825 | ₩27,113 | ₩27,848 | +2.31% | 21.2만 |
|---|
| 2026.03.25 | ₩26,818 | ₩28,250 | ₩26,718 | ₩27,648 | +3.09% | 18.6만 |
|---|
| 2026.03.24 | ₩26,444 | ₩27,367 | ₩25,966 | ₩27,006 | +2.12% | 16.7만 |
|---|
| 2026.03.23 | ₩28,731 | ₩29,962 | ₩26,230 | ₩26,778 | -6.80% | 49.7만 |
|---|
| 2026.03.20 | ₩28,424 | ₩29,955 | ₩27,514 | ₩28,718 | +1.04% | 42.4만 |
|---|
| 2026.03.19 | ₩29,507 | ₩30,122 | ₩28,009 | ₩29,480 | -0.09% | 34.8만 |
|---|
| 2026.03.18 | ₩30,310 | ₩30,992 | ₩29,239 | ₩30,122 | -0.62% | 29.6만 |
|---|
| 2026.03.17 | ₩32,530 | ₩33,667 | ₩29,828 | ₩29,908 | -8.06% | 39.8만 |
|---|
| 2026.03.16 | ₩30,122 | ₩33,607 | ₩29,106 | ₩32,490 | +7.86% | 79.3만 |
|---|
| 2026.03.13 | ₩29,721 | ₩30,537 | ₩29,132 | ₩29,775 | +0.18% | 26.4만 |
|---|
| 2026.03.12 | ₩30,497 | ₩31,012 | ₩28,397 | ₩29,734 | -2.50% | 32.2만 |
|---|
| 2026.03.11 | ₩27,715 | ₩31,513 | ₩27,594 | ₩30,831 | +11.25% | 44.4만 |
|---|
| 2026.03.10 | ₩29,226 | ₩30,096 | ₩27,621 | ₩27,929 | -4.44% | 19.9만 |
|---|
| 2026.03.09 | ₩27,126 | ₩29,427 | ₩27,126 | ₩29,413 | +8.43% | 32.8만 |
|---|
| 2026.03.06 | ₩26,939 | ₩28,745 | ₩26,792 | ₩27,768 | +3.08% | 21.8만 |
|---|
| 2026.03.05 | ₩27,688 | ₩28,089 | ₩25,789 | ₩27,527 | -0.58% | 15.6만 |
|---|
| 2026.03.04 | ₩27,139 | ₩28,852 | ₩26,123 | ₩28,664 | +5.62% | 12.8만 |
|---|
| 2026.03.03 | ₩26,591 | ₩27,487 | ₩24,825 | ₩26,899 | +1.16% | 16.6만 |
|---|
| 2026.03.02 | ₩25,882 | ₩28,838 | ₩25,628 | ₩27,594 | +6.61% | 26.7만 |
|---|
| 2026.02.27 | ₩25,334 | ₩26,404 | ₩25,120 | ₩26,337 | +3.96% | 9.2만 |
|---|
| 2026.02.26 | ₩25,588 | ₩25,815 | ₩24,638 | ₩25,802 | +0.84% | 10.9만 |
|---|
| 2026.02.25 | ₩25,815 | ₩26,551 | ₩24,946 | ₩25,401 | -1.61% | 11만 |
|---|
| 2026.02.24 | ₩24,611 | ₩26,631 | ₩24,076 | ₩25,842 | +5.00% | 22.2만 |
|---|
| 2026.02.23 | ₩23,287 | ₩24,732 | ₩23,287 | ₩24,478 | +5.11% | 12.6만 |
|---|
| 2026.02.20 | ₩25,789 | ₩26,069 | ₩22,846 | ₩23,568 | -8.61% | 17.2만 |
|---|
| 2026.02.19 | ₩24,210 | ₩26,564 | ₩23,983 | ₩26,083 | +7.73% | 38.3만 |
|---|
| 2026.02.18 | ₩25,909 | ₩25,969 | ₩23,515 | ₩24,237 | -6.45% | 20.4만 |
|---|
| 2026.02.17 | ₩22,244 | ₩25,882 | ₩22,244 | ₩25,762 | +15.81% | 33.3만 |
|---|
| 2026.02.13 | ₩22,471 | ₩23,475 | ₩21,482 | ₩22,592 | +0.54% | 21만 |
|---|
| 2026.02.12 | ₩22,525 | ₩22,672 | ₩21,361 | ₩21,990 | -2.38% | 16.7만 |
|---|
| 2026.02.11 | ₩22,284 | ₩22,471 | ₩20,813 | ₩22,351 | +0.30% | 21.4만 |
|---|
| 2026.02.10 | ₩22,538 | ₩22,538 | ₩21,642 | ₩22,271 | -1.19% | 29.6만 |
|---|
| 2026.02.09 | ₩20,358 | ₩22,538 | ₩19,796 | ₩22,525 | +10.64% | 31.5만 |
|---|
| 2026.02.06 | ₩19,194 | ₩20,612 | ₩18,608 | ₩20,358 | +6.06% | 30.2만 |
|---|
| 2026.02.05 | ₩19,636 | ₩20,518 | ₩18,753 | ₩18,873 | -3.88% | 32만 |
|---|
| 2026.02.04 | ₩21,401 | ₩21,475 | ₩19,502 | ₩20,064 | -6.25% | 34.3만 |
|---|
| 2026.02.03 | ₩21,468 | ₩21,796 | ₩21,174 | ₩21,615 | +0.69% | 15.1만 |
|---|
| 2026.02.02 | ₩20,438 | ₩21,736 | ₩19,261 | ₩21,147 | +3.47% | 24.5만 |
|---|
| 2026.01.30 | ₩20,518 | ₩20,880 | ₩19,234 | ₩20,706 | +0.91% | 19.9만 |
|---|
| 2026.01.29 | ₩20,398 | ₩20,732 | ₩19,729 | ₩20,492 | +0.46% | 31.2만 |
|---|
| 2026.01.28 | ₩22,418 | ₩22,418 | ₩20,465 | ₩20,505 | -8.53% | 13.1만 |
|---|
| 2026.01.27 | ₩21,950 | ₩22,739 | ₩21,950 | ₩22,485 | +2.44% | 7만 |
|---|
| 2026.01.26 | ₩21,856 | ₩22,832 | ₩21,468 | ₩21,950 | +0.43% | 19만 |
|---|
| 2026.01.23 | ₩22,739 | ₩23,254 | ₩22,164 | ₩22,217 | -2.29% | 13.6만 |
|---|
| 2026.01.22 | ₩23,568 | ₩24,197 | ₩22,980 | ₩22,980 | -2.50% | 11.1만 |
|---|
| 2026.01.21 | ₩23,541 | ₩23,996 | ₩22,659 | ₩23,528 | -0.06% | 9.8만 |
|---|
| 2026.01.20 | ₩22,297 | ₩24,744 | ₩21,803 | ₩23,301 | +4.50% | 22만 |
|---|
| 2026.01.16 | ₩22,832 | ₩23,421 | ₩22,137 | ₩22,966 | +0.59% | 20.7만 |
|---|
| 2026.01.15 | ₩22,913 | ₩22,926 | ₩22,204 | ₩22,766 | -0.64% | 8.4만 |
|---|
| 2026.01.14 | ₩22,164 | ₩23,408 | ₩21,508 | ₩22,953 | +3.56% | 16.1만 |
|---|
| 2026.01.13 | ₩23,194 | ₩23,194 | ₩21,268 | ₩22,070 | -4.84% | 14.8만 |
|---|
| 2026.01.12 | ₩21,843 | ₩22,766 | ₩20,973 | ₩22,659 | +3.74% | 13.6만 |
|---|
| 2026.01.09 | ₩21,468 | ₩23,368 | ₩20,987 | ₩21,896 | +1.99% | 21.5만 |
|---|
| 2026.01.08 | ₩20,893 | ₩21,427 | ₩20,706 | ₩21,254 | +1.73% | 17.1만 |
|---|
| 2026.01.07 | ₩20,077 | ₩21,843 | ₩20,077 | ₩21,401 | +6.60% | 20.8만 |
|---|
| 2026.01.06 | ₩22,150 | ₩22,150 | ₩18,833 | ₩20,171 | -8.94% | 42만 |
|---|
| 2026.01.05 | ₩22,244 | ₩22,324 | ₩20,839 | ₩22,110 | -0.60% | 27.4만 |
|---|
| 2026.01.02 | ₩24,010 | ₩24,010 | ₩21,697 | ₩22,190 | -7.58% | 23.7만 |
|---|
| 2025.12.31 | ₩23,755 | ₩24,491 | ₩23,662 | ₩23,809 | +0.23% | 20.1만 |
|---|
| 2025.12.30 | ₩25,147 | ₩25,294 | ₩23,234 | ₩23,996 | -4.57% | 37.3만 |
|---|
| 2025.12.29 | ₩24,384 | ₩25,224 | ₩24,076 | ₩24,839 | +1.87% | 27.7만 |
|---|
| 2025.12.26 | ₩26,324 | ₩26,324 | ₩24,357 | ₩24,652 | -6.35% | 30.6만 |
|---|
| 2025.12.24 | ₩26,243 | ₩26,765 | ₩26,190 | ₩26,591 | +1.33% | 12.1만 |
|---|
| 2025.12.23 | ₩26,564 | ₩27,875 | ₩25,909 | ₩26,297 | -1.01% | 29.4만 |
|---|
| 2025.12.22 | ₩26,752 | ₩27,032 | ₩25,815 | ₩26,805 | +0.20% | 62.4만 |
|---|
| 2025.12.19 | ₩26,752 | ₩27,966 | ₩25,504 | ₩26,725 | -0.10% | 128.8만 |
|---|
| 2025.12.18 | ₩23,969 | ₩26,711 | ₩23,274 | ₩26,016 | +8.54% | 71.7만 |
|---|
| 2025.12.17 | ₩23,060 | ₩24,932 | ₩23,013 | ₩24,331 | +5.51% | 69.9만 |
|---|
| 2025.12.16 | ₩21,816 | ₩23,648 | ₩21,268 | ₩22,873 | +4.84% | 50만 |
|---|
| 2025.12.15 | ₩20,398 | ₩23,548 | ₩20,064 | ₩22,779 | +11.67% | 121.7만 |
|---|
| 2025.12.12 | ₩20,010 | ₩20,371 | ₩19,261 | ₩20,238 | +1.14% | 21.8만 |
|---|
| 2025.12.11 | ₩19,007 | ₩20,478 | ₩18,726 | ₩19,636 | +3.31% | 23.3만 |
|---|
| 2025.12.10 | ₩17,656 | ₩19,161 | ₩17,415 | ₩19,101 | +8.18% | 29.1만 |
|---|
| 2025.12.09 | ₩18,204 | ₩18,512 | ₩16,733 | ₩17,723 | -2.65% | 33.2만 |
|---|
| 2025.12.08 | ₩18,499 | ₩19,168 | ₩18,001 | ₩18,512 | +0.07% | 37.6만 |
|---|
| 2025.12.05 | ₩18,004 | ₩18,338 | ₩17,322 | ₩17,964 | -0.22% | 20.7만 |
|---|
| 2025.12.04 | ₩18,057 | ₩18,218 | ₩17,676 | ₩17,897 | -0.89% | 24.2만 |
|---|
| 2025.12.03 | ₩17,308 | ₩18,271 | ₩17,308 | ₩17,910 | +3.48% | 35.8만 |
|---|
| 2025.12.02 | ₩17,496 | ₩17,743 | ₩16,894 | ₩17,121 | -2.14% | 18.6만 |
|---|
| 2025.12.01 | ₩18,057 | ₩18,365 | ₩17,415 | ₩17,442 | -3.41% | 24.6만 |
|---|
| 2025.11.28 | ₩18,124 | ₩18,833 | ₩17,957 | ₩18,525 | +2.21% | 27.9만 |
|---|
| 2025.11.26 | ₩17,924 | ₩18,445 | ₩17,603 | ₩18,071 | +0.82% | 18.2만 |
|---|
| 2025.11.25 | ₩18,164 | ₩18,504 | ₩17,295 | ₩17,870 | -1.62% | 19.8만 |
|---|
| 2025.11.24 | ₩17,843 | ₩18,135 | ₩16,787 | ₩17,790 | -0.30% | 21.9만 |
|---|
| 2025.11.21 | ₩18,766 | ₩18,951 | ₩17,228 | ₩17,723 | -5.56% | 33.8만 |
|---|
| 2025.11.20 | ₩20,492 | ₩22,057 | ₩18,793 | ₩18,927 | -7.64% | 44.5만 |
|---|
| 2025.11.19 | ₩19,596 | ₩21,107 | ₩19,489 | ₩20,786 | +6.08% | 51.9만 |
|---|
| 2025.11.18 | ₩18,231 | ₩19,957 | ₩18,191 | ₩19,729 | +8.22% | 44.1만 |
|---|
| 2025.11.17 | ₩17,175 | ₩19,783 | ₩16,780 | ₩18,459 | +7.48% | 53.2만 |
|---|
| 2025.11.14 | ₩14,727 | ₩17,689 | ₩14,446 | ₩16,198 | +9.99% | 43.7만 |
|---|
| 2025.11.13 | ₩19,328 | ₩19,328 | ₩15,168 | ₩15,182 | -21.45% | 63.5만 |
|---|
| 2025.11.12 | ₩17,924 | ₩19,649 | ₩17,790 | ₩18,994 | +5.97% | 44.5만 |
|---|
| 2025.11.11 | ₩17,027 | ₩18,405 | ₩16,680 | ₩17,924 | +5.26% | 34.1만 |
|---|
| 2025.11.10 | ₩15,890 | ₩17,255 | ₩15,880 | ₩17,041 | +7.24% | 27.2만 |
|---|
| 2025.11.07 | ₩14,539 | ₩15,462 | ₩14,205 | ₩15,449 | +6.26% | 55.7만 |
|---|
| 2025.11.06 | ₩15,048 | ₩15,396 | ₩14,486 | ₩14,887 | -1.07% | 21.6만 |
|---|
| 2025.11.05 | ₩15,021 | ₩15,583 | ₩14,874 | ₩15,101 | +0.53% | 24.2만 |
|---|
| 2025.11.04 | ₩16,024 | ₩16,024 | ₩13,643 | ₩15,021 | -6.26% | 75.9만 |
|---|
| 2025.11.03 | ₩18,980 | ₩18,994 | ₩15,790 | ₩16,278 | -14.24% | 78.4만 |
|---|
| 2025.10.31 | ₩19,141 | ₩19,662 | ₩18,097 | ₩18,980 | -0.84% | 43.7만 |
|---|
| 2025.10.30 | ₩18,860 | ₩20,304 | ₩18,285 | ₩19,154 | +1.56% | 54.5만 |
|---|
| 2025.10.29 | ₩18,084 | ₩20,117 | ₩17,696 | ₩18,780 | +3.85% | 120.9만 |
|---|
| 2025.10.28 | ₩16,252 | ₩18,352 | ₩15,690 | ₩18,218 | +12.10% | 115.6만 |
|---|
| 2025.10.27 | ₩15,382 | ₩17,001 | ₩15,021 | ₩16,385 | +6.52% | 103.4만 |
|---|
| 2025.10.24 | ₩15,583 | ₩15,984 | ₩14,606 | ₩14,713 | -5.58% | 35.6만 |
|---|
| 2025.10.23 | ₩13,710 | ₩15,034 | ₩13,617 | ₩14,954 | +9.07% | 43.8만 |
|---|
| 2025.10.22 | ₩14,152 | ₩14,647 | ₩13,015 | ₩13,643 | -3.59% | 62.1만 |
|---|
| 2025.10.21 | ₩14,499 | ₩15,302 | ₩14,085 | ₩14,513 | +0.09% | 106.5만 |
|---|
| 2025.10.20 | ₩9,029 | ₩16,305 | ₩8,989 | ₩14,713 | +62.96% | 1776.8만 |
|---|
| 2025.10.17 | ₩7,704 | ₩8,280 | ₩7,638 | ₩8,132 | +5.56% | 35.4만 |
|---|
| 2025.10.16 | ₩8,306 | ₩8,480 | ₩7,678 | ₩7,865 | -5.31% | 37.8만 |
|---|
| 2025.10.15 | ₩7,477 | ₩8,280 | ₩7,437 | ₩8,173 | +9.30% | 31.8만 |
|---|
| 2025.10.14 | ₩7,638 | ₩7,735 | ₩6,989 | ₩7,517 | -1.58% | 42.6만 |
|---|
| 2025.10.13 | ₩7,718 | ₩7,972 | ₩7,504 | ₩7,865 | +1.91% | 23.5만 |
|---|
| 2025.10.10 | ₩8,066 | ₩8,226 | ₩7,383 | ₩7,544 | -6.47% | 31.5만 |
|---|